KissMeData/217730/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	203600	106563396	1928	1928	1928	1928	1002
3	20240220	203500	106563396	1928	1928	1928	1928	0
4	20240220	203400	106563396	1928	1928	1928	1928	0
5	20240220	203300	106563396	1928	1928	1928	1928	0
6	20240220	203200	106563396	1928	1928	1928	1928	0
7	20240220	203100	106563396	1928	1928	1928	1928	0
8	20240220	203000	106563396	1928	1928	1928	1928	0
9	20240220	202900	106563396	1928	1928	1928	1928	0
10	20240220	202800	106563396	1928	1928	1928	1928	0
11	20240220	202700	106563396	1928	1928	1928	1928	0
12	20240220	202600	106563396	1928	1928	1928	1928	0
13	20240220	202500	106563396	1928	1928	1928	1928	0
14	20240220	202400	106563396	1928	1928	1928	1928	0
15	20240220	202300	106563396	1928	1928	1928	1928	0
16	20240220	202200	106563396	1928	1928	1928	1928	0
17	20240220	202100	106563396	1928	1928	1928	1928	0
18	20240220	202000	106563396	1928	1928	1928	1928	0
19	20240220	201900	106563396	1928	1928	1928	1928	0
20	20240220	201800	106563396	1928	1928	1928	1928	0
21	20240220	201700	106563396	1928	1928	1928	1928	0
22	20240220	201600	106563396	1928	1928	1928	1928	0
23	20240220	201500	106563396	1928	1928	1928	1928	0
24	20240220	201400	106563396	1928	1928	1928	1928	0
25	20240220	201300	106563396	1928	1928	1928	1928	0
26	20240220	201200	106563396	1928	1928	1928	1928	0
27	20240220	201100	106563396	1928	1928	1928	1928	0
28	20240220	201000	106563396	1928	1928	1928	1928	0
29	20240220	200900	106563396	1928	1928	1928	1928	0
30	20240220	200800	106563396	1928	1928	1928	1928	0
31	20240220	200700	106563396	1928	1928	1928	1928	0
32	20240220	200600	106563396	1928	1928	1928	1928	1002
33	20240220	200500	106563396	1928	1928	1928	1928	0
34	20240220	200400	106563396	1928	1928	1928	1928	0
35	20240220	200300	106563396	1928	1928	1928	1928	0
36	20240220	200200	106563396	1928	1928	1928	1928	0
37	20240220	200100	106563396	1928	1928	1928	1928	0
38	20240220	200000	106563396	1928	1928	1928	1928	0
39	20240220	195900	106563396	1928	1928	1928	1928	0
40	20240220	195800	106563396	1928	1928	1928	1928	0
41	20240220	195700	106563396	1928	1928	1928	1928	0
42	20240220	195600	106563396	1928	1928	1928	1928	0
43	20240220	195500	106563396	1928	1928	1928	1928	0
44	20240220	195400	106563396	1928	1928	1928	1928	0
45	20240220	195300	106563396	1928	1928	1928	1928	0
46	20240220	195200	106563396	1928	1928	1928	1928	0
47	20240220	195100	106563396	1928	1928	1928	1928	0
48	20240220	195000	106563396	1928	1928	1928	1928	0
49	20240220	194900	106563396	1928	1928	1928	1928	0
50	20240220	194800	106563396	1928	1928	1928	1928	0
51	20240220	194700	106563396	1928	1928	1928	1928	0
52	20240220	194600	106563396	1928	1928	1928	1928	0
53	20240220	194500	106563396	1928	1928	1928	1928	0
54	20240220	194400	106563396	1928	1928	1928	1928	0
55	20240220	194300	106563396	1928	1928	1928	1928	0
56	20240220	194200	106563396	1928	1928	1928	1928	0
57	20240220	194100	106563396	1928	1928	1928	1928	0
58	20240220	194000	106563396	1928	1928	1928	1928	0
59	20240220	193900	106563396	1928	1928	1928	1928	0
60	20240220	193800	106563396	1928	1928	1928	1928	0
61	20240220	193700	106563396	1928	1928	1928	1928	0
62	20240220	193600	106563396	1928	1928	1928	1928	1002
63	20240220	193500	106563396	1928	1928	1928	1928	0
64	20240220	193400	106563396	1928	1928	1928	1928	0
65	20240220	193300	106563396	1928	1928	1928	1928	0
66	20240220	193200	106563396	1928	1928	1928	1928	0
67	20240220	193100	106563396	1928	1928	1928	1928	0
68	20240220	193000	106563396	1928	1928	1928	1928	0
69	20240220	192900	106563396	1928	1928	1928	1928	0
70	20240220	192800	106563396	1928	1928	1928	1928	0
71	20240220	192700	106563396	1928	1928	1928	1928	0
72	20240220	192600	106563396	1928	1928	1928	1928	0
73	20240220	192500	106563396	1928	1928	1928	1928	0
74	20240220	192400	106563396	1928	1928	1928	1928	0
75	20240220	192300	106563396	1928	1928	1928	1928	0
76	20240220	192200	106563396	1928	1928	1928	1928	0
77	20240220	192100	106563396	1928	1928	1928	1928	0
78	20240220	192000	106563396	1928	1928	1928	1928	0
79	20240220	191900	106563396	1928	1928	1928	1928	0
80	20240220	191800	106563396	1928	1928	1928	1928	0
81	20240220	191700	106563396	1928	1928	1928	1928	0
82	20240220	191600	106563396	1928	1928	1928	1928	0
83	20240220	191500	106563396	1928	1928	1928	1928	0
84	20240220	191400	106563396	1928	1928	1928	1928	0
85	20240220	191300	106563396	1928	1928	1928	1928	0
86	20240220	191200	106563396	1928	1928	1928	1928	0
87	20240220	191100	106563396	1928	1928	1928	1928	0
88	20240220	191000	106563396	1928	1928	1928	1928	0
89	20240220	190900	106563396	1928	1928	1928	1928	0
90	20240220	190800	106563396	1928	1928	1928	1928	0
91	20240220	190700	106563396	1928	1928	1928	1928	0
92	20240220	190600	106563396	1928	1928	1928	1928	1002
93	20240220	190500	106563396	1928	1928	1928	1928	0
94	20240220	190400	106563396	1928	1928	1928	1928	0
95	20240220	190300	106563396	1928	1928	1928	1928	0
96	20240220	190200	106563396	1928	1928	1928	1928	0
97	20240220	190100	106563396	1928	1928	1928	1928	0
98	20240220	190000	106563396	1928	1928	1928	1928	0
99	20240220	185900	106563396	1928	1928	1928	1928	0
100	20240220	185800	106563396	1928	1928	1928	1928	0
101	20240220	185700	106563396	1928	1928	1928	1928	0
102	20240220	185600	106563396	1928	1928	1928	1928	0
103	20240220	185500	106563396	1928	1928	1928	1928	0
104	20240220	185400	106563396	1928	1928	1928	1928	0
105	20240220	185300	106563396	1928	1928	1928	1928	0
106	20240220	185200	106563396	1928	1928	1928	1928	0
107	20240220	185100	106563396	1928	1928	1928	1928	0
108	20240220	185000	106563396	1928	1928	1928	1928	0
109	20240220	184900	106563396	1928	1928	1928	1928	0
110	20240220	184800	106563396	1928	1928	1928	1928	0
111	20240220	184700	106563396	1928	1928	1928	1928	0
112	20240220	184600	106563396	1928	1928	1928	1928	0
113	20240220	184500	106563396	1928	1928	1928	1928	0
114	20240220	184400	106563396	1928	1928	1928	1928	0
115	20240220	184300	106563396	1928	1928	1928	1928	0
116	20240220	184200	106563396	1928	1928	1928	1928	0
117	20240220	184100	106563396	1928	1928	1928	1928	0
118	20240220	184000	106563396	1928	1928	1928	1928	0
119	20240220	183900	106563396	1928	1928	1928	1928	0
120	20240220	183800	106563396	1928	1928	1928	1928	0
121	20240220	183700	106563396	1928	1928	1928	1928	0
122	20240220	183600	106563396	1928	1928	1928	1928	1002
123	20240220	183500	106563396	1928	1928	1928	1928	0
124	20240220	183400	106563396	1928	1928	1928	1928	0
125	20240220	183300	106563396	1928	1928	1928	1928	0
126	20240220	183200	106563396	1928	1928	1928	1928	0
127	20240220	183100	106563396	1928	1928	1928	1928	0
128	20240220	183000	106563396	1928	1928	1928	1928	0
129	20240220	182900	106563396	1928	1928	1928	1928	0
130	20240220	182800	106563396	1928	1928	1928	1928	0
131	20240220	182700	106563396	1928	1928	1928	1928	0
132	20240220	182600	106563396	1928	1928	1928	1928	0
133	20240220	182500	106563396	1928	1928	1928	1928	0
134	20240220	182400	106563396	1928	1928	1928	1928	0
135	20240220	182300	106563396	1928	1928	1928	1928	0
136	20240220	182200	106563396	1928	1928	1928	1928	0
137	20240220	182100	106563396	1928	1928	1928	1928	0
138	20240220	182000	106563396	1928	1928	1928	1928	0
139	20240220	181900	106563396	1928	1928	1928	1928	0
140	20240220	181800	106563396	1928	1928	1928	1928	0
141	20240220	181700	106563396	1928	1928	1928	1928	0
142	20240220	181600	106563396	1928	1928	1928	1928	0
143	20240220	181500	106563396	1928	1928	1928	1928	0
144	20240220	181400	106563396	1928	1928	1928	1928	0
145	20240220	181300	106563396	1928	1928	1928	1928	0
146	20240220	181200	106563396	1928	1928	1928	1928	0
147	20240220	181100	106563396	1928	1928	1928	1928	0
148	20240220	181000	106563396	1928	1928	1928	1928	0
149	20240220	180900	106563396	1928	1928	1928	1928	0
150	20240220	180800	106563396	1928	1928	1928	1928	0
151	20240220	180700	106563396	1928	1928	1928	1928	0
152	20240220	180600	106563396	1928	1928	1928	1928	1002
153	20240220	180500	106563396	1928	1928	1928	1928	0
154	20240220	180400	106563396	1928	1928	1928	1928	0
155	20240220	180300	106563396	1928	1928	1928	1928	0
156	20240220	180200	106563396	1928	1928	1928	1928	0
157	20240220	180100	106563396	1928	1928	1928	1928	0
158	20240220	180000	106563396	1928	1928	1928	1928	0
159	20240220	175900	106563396	1928	1928	1928	1928	0
160	20240220	175800	106563396	1928	1928	1928	1928	0
161	20240220	175700	106563396	1928	1928	1928	1928	0
162	20240220	175600	106563396	1928	1928	1928	1928	0
163	20240220	175500	106563396	1928	1928	1928	1928	0
164	20240220	175400	106563396	1928	1928	1928	1928	0
165	20240220	175300	106563396	1928	1928	1928	1928	0
166	20240220	175200	106563396	1928	1928	1928	1928	0
167	20240220	175100	106563396	1928	1928	1928	1928	0
168	20240220	175000	106563396	1928	1928	1928	1928	0
169	20240220	174900	106563396	1928	1928	1928	1928	0
170	20240220	174800	106563396	1928	1928	1928	1928	0
171	20240220	174700	106563396	1928	1928	1928	1928	0
172	20240220	174600	106563396	1928	1928	1928	1928	0
173	20240220	174500	106563396	1928	1928	1928	1928	0
174	20240220	174400	106563396	1928	1928	1928	1928	0
175	20240220	174300	106563396	1928	1928	1928	1928	0
176	20240220	174200	106563396	1928	1928	1928	1928	0
177	20240220	174100	106563396	1928	1928	1928	1928	0
178	20240220	174000	106563396	1928	1928	1928	1928	0
179	20240220	173900	106563396	1928	1928	1928	1928	0
180	20240220	173800	106563396	1928	1928	1928	1928	0
181	20240220	173700	106563396	1928	1928	1928	1928	0
182	20240220	173600	106563396	1928	1928	1928	1928	1002
183	20240220	173500	106563396	1928	1928	1928	1928	0
184	20240220	173400	106563396	1928	1928	1928	1928	0
185	20240220	173300	106563396	1928	1928	1928	1928	0
186	20240220	173200	106563396	1928	1928	1928	1928	0
187	20240220	173100	106563396	1928	1928	1928	1928	0
188	20240220	173000	106563396	1928	1928	1928	1928	0
189	20240220	172900	106563396	1928	1928	1928	1928	0
190	20240220	172800	106563396	1928	1928	1928	1928	0
191	20240220	172700	106563396	1928	1928	1928	1928	0
192	20240220	172600	106563396	1928	1928	1928	1928	0
193	20240220	172500	106563396	1928	1928	1928	1928	0
194	20240220	172400	106563396	1928	1928	1928	1928	0
195	20240220	172300	106563396	1928	1928	1928	1928	0
196	20240220	172200	106563396	1928	1928	1928	1928	0
197	20240220	172100	106563396	1928	1928	1928	1928	0
198	20240220	172000	106563396	1928	1928	1928	1928	0
199	20240220	171900	106563396	1928	1928	1928	1928	0
200	20240220	171800	106563396	1928	1928	1928	1928	0
201	20240220	171700	106563396	1928	1928	1928	1928	0
202	20240220	171600	106563396	1928	1928	1928	1928	0
203	20240220	171500	106563396	1928	1928	1928	1928	0
204	20240220	171400	106563396	1928	1928	1928	1928	0
205	20240220	171300	106563396	1928	1928	1928	1928	0
206	20240220	171200	106563396	1928	1928	1928	1928	0
207	20240220	171100	106563396	1928	1928	1928	1928	0
208	20240220	171000	106563396	1928	1928	1928	1928	0
209	20240220	170900	106563396	1928	1928	1928	1928	0
210	20240220	170800	106563396	1928	1928	1928	1928	0
211	20240220	170700	106563396	1928	1928	1928	1928	0
212	20240220	170600	106563396	1928	1928	1928	1928	1002
213	20240220	170500	106563396	1928	1928	1928	1928	0
214	20240220	170400	106563396	1928	1928	1928	1928	0
215	20240220	170300	106563396	1928	1928	1928	1928	0
216	20240220	170200	106563396	1928	1928	1928	1928	0
217	20240220	170100	106563396	1928	1928	1928	1928	0
218	20240220	170000	106563396	1928	1928	1928	1928	0
219	20240220	165900	106563396	1928	1928	1928	1928	0
220	20240220	165800	106563396	1928	1928	1928	1928	0
221	20240220	165700	106563396	1928	1928	1928	1928	0
222	20240220	165600	106563396	1928	1928	1928	1928	0
223	20240220	165500	106563396	1928	1928	1928	1928	0
224	20240220	165400	106563396	1928	1928	1928	1928	0
225	20240220	165300	106563396	1928	1928	1928	1928	0
226	20240220	165200	106563396	1928	1928	1928	1928	0
227	20240220	165100	106563396	1928	1928	1928	1928	0
228	20240220	165000	106563396	1928	1928	1928	1928	0
229	20240220	164900	106563396	1928	1928	1928	1928	0
230	20240220	164800	106563396	1928	1928	1928	1928	0
231	20240220	164700	106563396	1928	1928	1928	1928	0
232	20240220	164600	106563396	1928	1928	1928	1928	0
233	20240220	164500	106563396	1928	1928	1928	1928	0
234	20240220	164400	106563396	1928	1928	1928	1928	0
235	20240220	164300	106563396	1928	1928	1928	1928	0
236	20240220	164200	106563396	1928	1928	1928	1928	0
237	20240220	164100	106563396	1928	1928	1928	1928	0
238	20240220	164000	106563396	1928	1928	1928	1928	0
239	20240220	163900	106563396	1928	1928	1928	1928	0
240	20240220	163800	106563396	1928	1928	1928	1928	0
241	20240220	163700	106563396	1928	1928	1928	1928	0
242	20240220	163600	106563396	1928	1928	1928	1928	1002
243	20240220	163500	106563396	1928	1928	1928	1928	0
244	20240220	163400	106563396	1928	1928	1928	1928	0
245	20240220	163300	106563396	1928	1928	1928	1928	0
246	20240220	163200	106563396	1928	1928	1928	1928	0
247	20240220	163100	106563396	1928	1928	1928	1928	0
248	20240220	163000	106563396	1928	1928	1928	1928	0
249	20240220	162900	106563396	1928	1928	1928	1928	0
250	20240220	162800	106563396	1928	1928	1928	1928	0
251	20240220	162700	106563396	1928	1928	1928	1928	0
252	20240220	162600	106563396	1928	1928	1928	1928	0
253	20240220	162500	106563396	1928	1928	1928	1928	0
254	20240220	162400	106563396	1928	1928	1928	1928	0
255	20240220	162300	106563396	1928	1928	1928	1928	0
256	20240220	162200	106563396	1928	1928	1928	1928	0
257	20240220	162100	106563396	1928	1928	1928	1928	0
258	20240220	162000	106563396	1928	1928	1928	1928	0
259	20240220	161900	106563396	1928	1928	1928	1928	0
260	20240220	161800	106563396	1928	1928	1928	1928	0
261	20240220	161700	106563396	1928	1928	1928	1928	0
262	20240220	161600	106563396	1928	1928	1928	1928	0
263	20240220	161500	106563396	1928	1928	1928	1928	0
264	20240220	161400	106563396	1928	1928	1928	1928	0
265	20240220	161300	106563396	1928	1928	1928	1928	0
266	20240220	161200	106563396	1928	1928	1928	1928	0
267	20240220	161100	106563396	1928	1928	1928	1928	0
268	20240220	161000	106563396	1928	1928	1928	1928	0
269	20240220	160900	106563396	1928	1928	1928	1928	0
270	20240220	160800	106563396	1928	1928	1928	1928	0
271	20240220	160700	106563396	1928	1928	1928	1928	0
272	20240220	160600	106563396	1928	1928	1928	1928	1002
273	20240220	160500	106563396	1928	1928	1928	1928	0
274	20240220	160400	106563396	1928	1928	1928	1928	0
275	20240220	160300	106563396	1928	1928	1928	1928	0
276	20240220	160200	106563396	1928	1928	1928	1928	0
277	20240220	160100	106563396	1928	1928	1928	1928	0
278	20240220	160000	106563396	1928	1928	1928	1928	0
279	20240220	155900	106563396	1928	1928	1928	1928	0
280	20240220	155800	106563396	1928	1928	1928	1928	0
281	20240220	155700	106563396	1928	1928	1928	1928	0
282	20240220	155600	106563396	1928	1928	1928	1928	0
283	20240220	155500	106563396	1928	1928	1928	1928	0
284	20240220	155400	106563396	1928	1928	1928	1928	0
285	20240220	155300	106563396	1928	1928	1928	1928	0
286	20240220	155200	106563396	1928	1928	1928	1928	0
287	20240220	155100	106563396	1928	1928	1928	1928	0
288	20240220	155000	106563396	1928	1928	1928	1928	0
289	20240220	154900	106563396	1928	1928	1928	1928	0
290	20240220	154800	106563396	1928	1928	1928	1928	0
291	20240220	154700	106563396	1928	1928	1928	1928	0
292	20240220	154600	106563396	1928	1928	1928	1928	0
293	20240220	154500	106563396	1928	1928	1928	1928	0
294	20240220	154400	106563396	1928	1928	1928	1928	0
295	20240220	154300	106563396	1928	1928	1928	1928	0
296	20240220	154200	106563396	1928	1928	1928	1928	0
297	20240220	154100	106563396	1928	1928	1928	1928	0
298	20240220	154000	106563396	1928	1928	1928	1928	0
299	20240220	153900	106563396	1928	1928	1928	1928	0
300	20240220	153800	106563396	1928	1928	1928	1928	0
301	20240220	153700	106563396	1928	1928	1928	1928	0
302	20240220	153600	106563396	1928	1928	1928	1928	1002
303	20240220	153500	106563396	1928	1928	1928	1928	0
304	20240220	153400	106563396	1928	1928	1928	1928	0
305	20240220	153300	106563396	1928	1928	1928	1928	0
306	20240220	153200	106563396	1928	1928	1928	1928	0
307	20240220	153100	106563396	1928	1928	1928	1928	0
308	20240220	153000	106563396	1928	1928	1928	1928	1002
309	20240220	152900	104631540	1928	1928	1928	1928	0
310	20240220	152800	104631540	1928	1928	1928	1928	0
311	20240220	152700	104631540	1928	1928	1928	1928	0
312	20240220	152600	104631540	1928	1928	1928	1928	0
313	20240220	152500	104631540	1928	1928	1928	1928	0
314	20240220	152400	104631540	1928	1928	1928	1928	0
315	20240220	152300	104631540	1928	1928	1928	1928	0
316	20240220	152200	104631540	1928	1928	1928	1928	0
317	20240220	152100	104631540	1928	1928	1928	1928	0
318	20240220	152000	104631540	1928	1928	1928	1928	0
319	20240220	151900	104631540	1928	1928	1928	1928	112
320	20240220	151800	104415604	1932	1932	1932	1932	0
321	20240220	151700	104415604	1932	1932	1932	1932	100
322	20240220	151600	104222404	1933	1933	1933	1933	0
323	20240220	151500	104222404	1933	1933	1933	1933	0
324	20240220	151400	104222404	1933	1933	1933	1933	0
325	20240220	151300	104222404	1933	1933	1933	1927	2839
326	20240220	151200	98748964	1933	1932	1933	1932	201
327	20240220	151100	98360553	1932	1932	1932	1932	0
328	20240220	151000	98360553	1932	1932	1932	1932	0
329	20240220	150900	98360553	1932	1932	1932	1932	0
330	20240220	150800	98360553	1932	1932	1932	1932	0
331	20240220	150700	98360553	1932	1932	1932	1932	0
332	20240220	150600	98360553	1932	1932	1932	1932	0
333	20240220	150500	98360553	1932	1931	1932	1931	2
334	20240220	150400	98356690	1932	1932	1932	1932	0
335	20240220	150300	98356690	1932	1932	1932	1932	0
336	20240220	150200	98356690	1932	1932	1932	1932	500
337	20240220	150100	97390690	1932	1932	1932	1932	50
338	20240220	150000	97294090	1932	1932	1932	1932	0
339	20240220	145900	97294090	1932	1932	1932	1932	0
340	20240220	145800	97294090	1932	1932	1932	1932	0
341	20240220	145700	97294090	1932	1929	1932	1929	3537
342	20240220	145600	90465291	1930	1930	1930	1930	0
343	20240220	145500	90465291	1930	1930	1930	1930	0
344	20240220	145400	90465291	1930	1930	1930	1930	0
345	20240220	145300	90465291	1930	1930	1930	1930	0
346	20240220	145200	90465291	1930	1930	1930	1930	0
347	20240220	145100	90465291	1930	1930	1930	1928	231
348	20240220	145000	90019475	1930	1930	1930	1930	0
349	20240220	144900	90019475	1930	1930	1930	1930	1
350	20240220	144800	90017545	1925	1925	1925	1925	0
351	20240220	144700	90017545	1925	1925	1925	1925	16
352	20240220	144600	89986745	1931	1931	1931	1931	0
353	20240220	144500	89986745	1931	1931	1931	1931	1
354	20240220	144400	89984814	1925	1925	1925	1925	0
355	20240220	144300	89984814	1925	1925	1925	1925	0
356	20240220	144200	89984814	1925	1926	1932	1925	1353
357	20240220	144100	87380261	1926	1926	1926	1926	75
358	20240220	144000	87235811	1932	1932	1932	1932	0
359	20240220	143900	87235811	1932	1932	1932	1932	50
360	20240220	143800	87139211	1932	1932	1932	1932	0
361	20240220	143700	87139211	1932	1932	1932	1932	0
362	20240220	143600	87139211	1932	1932	1932	1932	0
363	20240220	143500	87139211	1932	1932	1932	1932	0
364	20240220	143400	87139211	1932	1932	1932	1932	0
365	20240220	143300	87139211	1932	1930	1932	1930	16
366	20240220	143200	87108329	1932	1932	1932	1932	0
367	20240220	143100	87108329	1932	1932	1932	1932	0
368	20240220	143000	87108329	1932	1931	1932	1931	6
369	20240220	142900	87096742	1932	1932	1932	1932	30
370	20240220	142800	87038782	1926	1928	1928	1926	300
371	20240220	142700	86460930	1932	1932	1932	1932	113
372	20240220	142600	86242614	1933	1933	1933	1933	0
373	20240220	142500	86242614	1933	1933	1933	1933	0
374	20240220	142400	86242614	1933	1933	1933	1933	0
375	20240220	142300	86242614	1933	1933	1933	1933	0
376	20240220	142200	86242614	1933	1933	1933	1933	0
377	20240220	142100	86242614	1933	1933	1933	1933	0
378	20240220	142000	86242614	1933	1933	1933	1933	0
379	20240220	141900	86242614	1933	1933	1933	1933	1
380	20240220	141800	86240681	1926	1926	1926	1926	100
381	20240220	141700	86048081	1933	1933	1933	1933	0
382	20240220	141600	86048081	1933	1933	1933	1933	0
383	20240220	141500	86048081	1933	1933	1933	1933	1
384	20240220	141400	86046148	1925	1925	1925	1925	1000
385	20240220	141300	84121148	1935	1935	1935	1935	0
386	20240220	141200	84121148	1935	1935	1935	1935	1
387	20240220	141100	84119213	1925	1929	1929	1925	1000
388	20240220	141000	82193235	1932	1931	1932	1930	241
389	20240220	140900	81728084	1932	1932	1932	1932	0
390	20240220	140800	81728084	1932	1932	1932	1932	0
391	20240220	140700	81728084	1932	1933	1933	1932	1005
392	20240220	140600	79786041	1940	1940	1940	1940	0
393	20240220	140500	79786041	1940	1940	1940	1940	0
394	20240220	140400	79786041	1940	1940	1940	1940	0
395	20240220	140300	79786041	1940	1940	1940	1940	0
396	20240220	140200	79786041	1940	1940	1940	1940	0
397	20240220	140100	79786041	1940	1940	1940	1940	0
398	20240220	140000	79786041	1940	1940	1940	1940	1
399	20240220	135900	79784101	1933	1933	1933	1933	0
400	20240220	135800	79784101	1933	1934	1934	1933	1144
401	20240220	135700	77572222	1940	1940	1940	1940	0
402	20240220	135600	77572222	1940	1940	1940	1940	0
403	20240220	135500	77572222	1940	1940	1940	1940	0
404	20240220	135400	77572222	1940	1940	1940	1940	0
405	20240220	135300	77572222	1940	1940	1940	1940	4
406	20240220	135200	77564462	1939	1939	1939	1939	44
407	20240220	135100	77479146	1939	1931	1939	1931	3
408	20240220	135000	77473345	1939	1939	1939	1939	0
409	20240220	134900	77473345	1939	1939	1939	1939	0
410	20240220	134800	77473345	1939	1939	1939	1939	0
411	20240220	134700	77473345	1939	1939	1939	1939	0
412	20240220	134600	77473345	1939	1939	1939	1939	0
413	20240220	134500	77473345	1939	1939	1939	1939	1
414	20240220	134400	77471406	1930	1933	1933	1930	191
415	20240220	134300	77102571	1939	1940	1940	1939	423
416	20240220	134200	76282359	1945	1945	1945	1945	0
417	20240220	134100	76282359	1945	1945	1945	1945	50
418	20240220	134000	76185109	1945	1945	1945	1945	0
419	20240220	133900	76185109	1945	1945	1945	1945	1000
420	20240220	133800	74240109	1941	1941	1941	1941	0
421	20240220	133700	74240109	1941	1941	1941	1941	0
422	20240220	133600	74240109	1941	1940	1941	1940	2502
423	20240220	133500	69384730	1939	1939	1939	1939	1592
424	20240220	133400	66297842	1939	1939	1939	1939	0
425	20240220	133300	66297842	1939	1939	1939	1939	0
426	20240220	133200	66297842	1939	1939	1939	1939	1
427	20240220	133100	66295903	1932	1932	1932	1932	0
428	20240220	133000	66295903	1932	1932	1932	1932	0
429	20240220	132900	66295903	1932	1932	1932	1932	0
430	20240220	132800	66295903	1932	1932	1932	1932	900
431	20240220	132700	64557103	1938	1938	1938	1938	0
432	20240220	132600	64557103	1938	1938	1938	1938	0
433	20240220	132500	64557103	1938	1938	1938	1938	0
434	20240220	132400	64557103	1938	1938	1938	1938	100
435	20240220	132300	64363303	1939	1939	1939	1939	606
436	20240220	132200	63188269	1939	1939	1939	1939	0
437	20240220	132100	63188269	1939	1939	1939	1939	0
438	20240220	132000	63188269	1939	1939	1939	1939	0
439	20240220	131900	63188269	1939	1939	1939	1939	0
440	20240220	131800	63188269	1939	1939	1939	1939	0
441	20240220	131700	63188269	1939	1939	1939	1939	3
442	20240220	131600	63182452	1939	1939	1939	1939	0
443	20240220	131500	63182452	1939	1939	1939	1939	0
444	20240220	131400	63182452	1939	1939	1939	1939	0
445	20240220	131300	63182452	1939	1939	1939	1939	0
446	20240220	131200	63182452	1939	1939	1939	1939	0
447	20240220	131100	63182452	1939	1939	1939	1939	0
448	20240220	131000	63182452	1939	1939	1939	1939	0
449	20240220	130900	63182452	1939	1939	1939	1939	0
450	20240220	130800	63182452	1939	1939	1939	1939	0
451	20240220	130700	63182452	1939	1939	1939	1939	0
452	20240220	130600	63182452	1939	1939	1939	1939	0
453	20240220	130500	63182452	1939	1939	1939	1939	0
454	20240220	130400	63182452	1939	1939	1939	1939	0
455	20240220	130300	63182452	1939	1939	1939	1939	0
456	20240220	130200	63182452	1939	1939	1939	1939	0
457	20240220	130100	63182452	1939	1939	1939	1939	0
458	20240220	130000	63182452	1939	1939	1939	1939	0
459	20240220	125900	63182452	1939	1939	1939	1939	10
460	20240220	125800	63163062	1939	1939	1939	1939	13
461	20240220	125700	63137855	1939	1939	1939	1939	0
462	20240220	125600	63137855	1939	1939	1939	1939	0
463	20240220	125500	63137855	1939	1939	1939	1939	5
464	20240220	125400	63128160	1939	1939	1939	1939	0
465	20240220	125300	63128160	1939	1939	1939	1939	100
466	20240220	125200	62934260	1939	1939	1939	1939	56
467	20240220	125100	62825676	1939	1939	1939	1939	1
468	20240220	125000	62823737	1925	1939	1940	1925	4141
469	20240220	124900	54847695	1939	1939	1939	1939	100
470	20240220	124800	54653795	1939	1939	1939	1939	0
471	20240220	124700	54653795	1939	1939	1939	1939	0
472	20240220	124600	54653795	1939	1939	1939	1939	95
473	20240220	124500	54469590	1939	1939	1939	1939	0
474	20240220	124400	54469590	1939	1938	1939	1938	102
475	20240220	124300	54271813	1938	1938	1938	1938	30
476	20240220	124200	54213673	1930	1937	1937	1930	20
477	20240220	124100	54175034	1937	1937	1937	1937	3
478	20240220	124000	54169223	1937	1937	1937	1937	100
479	20240220	123900	53975523	1937	1937	1937	1937	500
480	20240220	123800	53007023	1937	1937	1937	1937	0
481	20240220	123700	53007023	1937	1932	1937	1932	901
482	20240220	123600	51266286	1932	1932	1932	1932	1144
483	20240220	123500	49056078	1932	1932	1932	1932	0
484	20240220	123400	49056078	1932	1932	1932	1932	100
485	20240220	123300	48862878	1932	1932	1932	1932	50
486	20240220	123200	48766278	1931	1931	1931	1931	20
487	20240220	123100	48727658	1932	1932	1932	1932	500
488	20240220	123000	47761658	1932	1932	1932	1932	79
489	20240220	122900	47609030	1932	1932	1932	1932	262
490	20240220	122800	47102846	1937	1937	1937	1937	456
491	20240220	122700	46219574	1937	1937	1937	1937	0
492	20240220	122600	46219574	1937	1937	1937	1937	0
493	20240220	122500	46219574	1937	1937	1937	1937	0
494	20240220	122400	46219574	1937	1937	1937	1937	0
495	20240220	122300	46219574	1937	1937	1937	1937	0
496	20240220	122200	46219574	1937	1937	1937	1937	71
497	20240220	122100	46082047	1939	1939	1939	1939	0
498	20240220	122000	46082047	1939	1939	1939	1939	0
499	20240220	121900	46082047	1939	1939	1939	1939	0
500	20240220	121800	46082047	1939	1939	1939	1939	0
501	20240220	121700	46082047	1939	1939	1939	1939	0
502	20240220	121600	46082047	1939	1939	1939	1939	0
503	20240220	121500	46082047	1939	1939	1939	1939	0
504	20240220	121400	46082047	1939	1939	1939	1939	0
505	20240220	121300	46082047	1939	1939	1939	1939	0
506	20240220	121200	46082047	1939	1939	1939	1939	0
507	20240220	121100	46082047	1939	1939	1939	1939	0
508	20240220	121000	46082047	1939	1939	1939	1939	1
509	20240220	120900	46080108	1940	1940	1940	1940	0
510	20240220	120800	46080108	1940	1940	1940	1940	0
511	20240220	120700	46080108	1940	1940	1940	1940	0
512	20240220	120600	46080108	1940	1940	1940	1940	0
513	20240220	120500	46080108	1940	1940	1940	1940	0
514	20240220	120400	46080108	1940	1940	1940	1940	0
515	20240220	120300	46080108	1940	1940	1940	1940	0
516	20240220	120200	46080108	1940	1940	1940	1940	0
517	20240220	120100	46080108	1940	1940	1940	1940	0
518	20240220	120000	46080108	1940	1940	1940	1940	0
519	20240220	115900	46080108	1940	1940	1940	1940	200
520	20240220	115800	45692108	1940	1939	1940	1939	500
521	20240220	115700	44722115	1939	1939	1939	1939	100
522	20240220	115600	44528215	1939	1939	1939	1939	0
523	20240220	115500	44528215	1939	1939	1939	1939	250
524	20240220	115400	44043465	1940	1940	1940	1940	350
525	20240220	115300	43364465	1940	1940	1940	1940	100
526	20240220	115200	43170465	1939	1939	1939	1939	2
527	20240220	115100	43166587	1939	1939	1939	1939	1
528	20240220	115000	43164648	1930	1938	1938	1930	552
529	20240220	114900	42098618	1938	1938	1938	1938	0
530	20240220	114800	42098618	1938	1938	1938	1938	0
531	20240220	114700	42098618	1938	1938	1938	1938	100
532	20240220	114600	41904818	1939	1939	1939	1939	0
533	20240220	114500	41904818	1939	1939	1939	1939	7
534	20240220	114400	41891245	1939	1939	1939	1939	200
535	20240220	114300	41503445	1938	1938	1938	1938	0
536	20240220	114200	41503445	1938	1938	1938	1938	10
537	20240220	114100	41484065	1938	1938	1938	1938	0
538	20240220	114000	41484065	1938	1938	1938	1938	0
539	20240220	113900	41484065	1938	1938	1938	1938	100
540	20240220	113800	41290265	1933	1933	1933	1933	0
541	20240220	113700	41290265	1933	1933	1933	1933	0
542	20240220	113600	41290265	1933	1933	1933	1933	0
543	20240220	113500	41290265	1933	1933	1933	1933	619
544	20240220	113400	40093738	1933	1933	1933	1933	155
545	20240220	113300	39794123	1932	1932	1932	1932	0
546	20240220	113200	39794123	1932	1932	1932	1932	318
547	20240220	113100	39179747	1933	1933	1933	1933	0
548	20240220	113000	39179747	1933	1933	1933	1933	0
549	20240220	112900	39179747	1933	1933	1933	1933	10
550	20240220	112800	39160417	1933	1933	1933	1933	0
551	20240220	112700	39160417	1933	1933	1933	1933	0
552	20240220	112600	39160417	1933	1933	1933	1933	526
553	20240220	112500	38143659	1933	1933	1933	1933	150
554	20240220	112400	37853709	1933	1933	1933	1933	66
555	20240220	112300	37726131	1930	1930	1930	1930	0
556	20240220	112200	37726131	1930	1933	1933	1930	507
557	20240220	112100	36746805	1933	1933	1933	1933	564
558	20240220	112000	35656593	1933	1933	1933	1933	0
559	20240220	111900	35656593	1933	1933	1933	1933	0
560	20240220	111800	35656593	1933	1932	1933	1932	101
561	20240220	111700	35461361	1933	1933	1933	1933	0
562	20240220	111600	35461361	1933	1933	1933	1933	29
563	20240220	111500	35405304	1933	1933	1933	1933	50
564	20240220	111400	35308654	1933	1933	1933	1933	0
565	20240220	111300	35308654	1933	1933	1933	1933	0
566	20240220	111200	35308654	1933	1931	1933	1931	236
567	20240220	111100	34852910	1933	1933	1933	1933	41
568	20240220	111000	34773657	1933	1933	1933	1933	2
569	20240220	110900	34769791	1933	1933	1933	1933	50
570	20240220	110800	34673141	1933	1933	1933	1933	60
571	20240220	110700	34557161	1932	1937	1937	1932	60
572	20240220	110600	34440991	1938	1938	1938	1938	0
573	20240220	110500	34440991	1938	1938	1938	1938	1
574	20240220	110400	34439053	1939	1939	1939	1939	0
575	20240220	110300	34439053	1939	1939	1939	1939	100
576	20240220	110200	34245153	1940	1937	1940	1934	32
577	20240220	110100	34183196	1940	1940	1940	1940	100
578	20240220	110000	33989196	1940	1940	1940	1940	500
579	20240220	105900	33019196	1940	1941	1941	1940	204
580	20240220	105800	32623336	1942	1945	1945	1942	177
581	20240220	105700	32279353	1944	1944	1944	1944	27
582	20240220	105600	32226865	1944	1944	1944	1944	0
583	20240220	105500	32226865	1944	1944	1944	1944	200
584	20240220	105400	31838065	1943	1943	1943	1943	0
585	20240220	105300	31838065	1943	1944	1944	1943	503
586	20240220	105200	30860236	1943	1943	1943	1943	0
587	20240220	105100	30860236	1943	1943	1943	1943	1
588	20240220	105000	30858293	1943	1943	1943	1943	0
589	20240220	104900	30858293	1943	1943	1943	1943	0
590	20240220	104800	30858293	1943	1943	1943	1943	0
591	20240220	104700	30858293	1943	1943	1943	1943	26
592	20240220	104600	30807775	1944	1944	1944	1944	0
593	20240220	104500	30807775	1944	1944	1944	1944	0
594	20240220	104400	30807775	1944	1944	1944	1944	0
595	20240220	104300	30807775	1944	1944	1944	1944	0
596	20240220	104200	30807775	1944	1944	1944	1944	0
597	20240220	104100	30807775	1944	1944	1944	1944	0
598	20240220	104000	30807775	1944	1944	1944	1944	0
599	20240220	103900	30807775	1944	1944	1944	1944	45
600	20240220	103800	30720295	1945	1945	1945	1945	0
601	20240220	103700	30720295	1945	1945	1945	1945	0
602	20240220	103600	30720295	1945	1945	1945	1945	0
603	20240220	103500	30720295	1945	1944	1945	1944	480
604	20240220	103400	29786783	1945	1945	1945	1945	0
605	20240220	103300	29786783	1945	1945	1945	1945	0
606	20240220	103200	29786783	1945	1945	1945	1945	0
607	20240220	103100	29786783	1945	1945	1945	1945	0
608	20240220	103000	29786783	1945	1945	1945	1945	100
609	20240220	102900	29592283	1940	1940	1940	1940	0
610	20240220	102800	29592283	1940	1940	1940	1940	0
611	20240220	102700	29592283	1940	1940	1940	1940	1000
612	20240220	102600	27652283	1945	1945	1945	1945	0
613	20240220	102500	27652283	1945	1945	1945	1945	0
614	20240220	102400	27652283	1945	1945	1945	1945	0
615	20240220	102300	27652283	1945	1945	1945	1945	0
616	20240220	102200	27652283	1945	1945	1945	1945	0
617	20240220	102100	27652283	1945	1945	1945	1945	403
618	20240220	102000	26868448	1945	1945	1945	1945	0
619	20240220	101900	26868448	1945	1943	1945	1943	2
620	20240220	101800	26864560	1945	1936	1945	1936	97
621	20240220	101700	26676759	1936	1936	1936	1936	1
622	20240220	101600	26674823	1934	1934	1934	1934	24
623	20240220	101500	26628407	1945	1945	1945	1945	1
624	20240220	101400	26626462	1927	1943	1946	1927	673
625	20240220	101300	25328207	1943	1943	1943	1943	0
626	20240220	101200	25328207	1943	1943	1943	1943	0
627	20240220	101100	25328207	1943	1943	1943	1943	0
628	20240220	101000	25328207	1943	1943	1943	1943	1000
629	20240220	100900	23385207	1943	1943	1943	1943	1
630	20240220	100800	23383264	1943	1943	1943	1943	0
631	20240220	100700	23383264	1943	1943	1943	1943	100
632	20240220	100600	23188964	1943	1943	1943	1943	5
633	20240220	100500	23179249	1943	1943	1943	1943	501
634	20240220	100400	22205806	1943	1943	1943	1943	1
635	20240220	100300	22203863	1943	1943	1943	1943	501
636	20240220	100200	21230420	1943	1943	1943	1943	0
637	20240220	100100	21230420	1943	1942	1943	1942	112
638	20240220	100000	21012911	1942	1942	1942	1942	0
639	20240220	095900	21012911	1942	1942	1942	1942	0
640	20240220	095800	21012911	1942	1942	1942	1942	0
641	20240220	095700	21012911	1942	1942	1942	1942	1
642	20240220	095600	21010969	1925	1925	1925	1925	0
643	20240220	095500	21010969	1925	1925	1925	1925	0
644	20240220	095400	21010969	1925	1925	1925	1925	0
645	20240220	095300	21010969	1925	1925	1925	1925	0
646	20240220	095200	21010969	1925	1925	1925	1925	0
647	20240220	095100	21010969	1925	1925	1925	1925	0
648	20240220	095000	21010969	1925	1925	1925	1925	0
649	20240220	094900	21010969	1925	1925	1925	1925	0
650	20240220	094800	21010969	1925	1925	1925	1925	0
651	20240220	094700	21010969	1925	1925	1925	1925	0
652	20240220	094600	21010969	1925	1925	1925	1925	0
653	20240220	094500	21010969	1925	1925	1925	1925	0
654	20240220	094400	21010969	1925	1925	1925	1925	230
655	20240220	094300	20568219	1925	1925	1925	1925	10
656	20240220	094200	20548969	1925	1925	1925	1925	110
657	20240220	094100	20337219	1925	1943	1943	1925	156
658	20240220	094000	20036799	1943	1929	1943	1929	254
659	20240220	093900	19546721	1929	1929	1929	1929	215
660	20240220	093800	19131986	1929	1926	1929	1926	31
661	20240220	093700	19072274	1927	1928	1928	1927	376
662	20240220	093600	18347721	1928	1929	1929	1928	399
663	20240220	093500	17578432	1929	1929	1929	1929	291
664	20240220	093400	17017093	1941	1941	1941	1941	0
665	20240220	093300	17017093	1941	1941	1941	1941	1
666	20240220	093200	17015152	1941	1941	1941	1941	0
667	20240220	093100	17015152	1941	1941	1941	1941	1
668	20240220	093000	17013211	1928	1928	1928	1928	0
669	20240220	092900	17013211	1928	1928	1928	1928	0
670	20240220	092800	17013211	1928	1928	1928	1928	0
671	20240220	092700	17013211	1928	1946	1946	1928	66
672	20240220	092600	16885945	1928	1946	1946	1928	38
673	20240220	092500	16812321	1946	1946	1946	1946	0
674	20240220	092400	16812321	1946	1946	1946	1946	0
675	20240220	092300	16812321	1946	1927	1946	1927	201
676	20240220	092200	16424975	1927	1927	1927	1927	0
677	20240220	092100	16424975	1927	1927	1927	1927	60
678	20240220	092000	16309355	1930	1930	1930	1930	0
679	20240220	091900	16309355	1930	1930	1930	1930	25
680	20240220	091800	16261105	1930	1931	1931	1930	507
681	20240220	091700	15282154	1930	1931	1931	1930	1276
682	20240220	091600	12818609	1932	1932	1932	1932	161
683	20240220	091500	12507557	1932	1932	1932	1932	401
684	20240220	091400	11732825	1932	1932	1932	1932	0
685	20240220	091300	11732825	1932	1932	1932	1932	0
686	20240220	091200	11732825	1932	1932	1932	1932	0
687	20240220	091100	11732825	1932	1933	1933	1932	105
688	20240220	091000	11529963	1931	1931	1931	1931	0
689	20240220	090900	11529963	1931	1931	1931	1931	0
690	20240220	090800	11529963	1931	1948	1948	1931	506
691	20240220	090700	10552580	1960	1960	1960	1960	200
692	20240220	090600	10160580	1960	1950	1960	1950	2157
693	20240220	090500	5953430	1948	1948	1948	1948	29
694	20240220	090400	5896938	1948	1948	1948	1948	1
695	20240220	090300	5894990	1931	1931	1931	1931	0
696	20240220	090200	5894990	1931	1931	1931	1931	0
697	20240220	090100	5894990	1931	1930	1931	1930	1802
698	20240220	090000	2415416	1930	1931	1931	1930	1251