KissMeData/027830/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191000	1069970069	1907	1907	1907	1907	7770
3	20240216	190900	1069970069	1907	1907	1907	1907	0
4	20240216	190800	1069970069	1907	1907	1907	1907	0
5	20240216	190700	1069970069	1907	1907	1907	1907	0
6	20240216	190600	1069970069	1907	1907	1907	1907	0
7	20240216	190500	1069970069	1907	1907	1907	1907	0
8	20240216	190400	1069970069	1907	1907	1907	1907	0
9	20240216	190300	1069970069	1907	1907	1907	1907	0
10	20240216	190200	1069970069	1907	1907	1907	1907	0
11	20240216	190100	1069970069	1907	1907	1907	1907	0
12	20240216	190000	1069970069	1907	1907	1907	1907	0
13	20240216	185900	1069970069	1907	1907	1907	1907	0
14	20240216	185800	1069970069	1907	1907	1907	1907	0
15	20240216	185700	1069970069	1907	1907	1907	1907	0
16	20240216	185600	1069970069	1907	1907	1907	1907	0
17	20240216	185500	1069970069	1907	1907	1907	1907	0
18	20240216	185400	1069970069	1907	1907	1907	1907	0
19	20240216	185300	1069970069	1907	1907	1907	1907	0
20	20240216	185200	1069970069	1907	1907	1907	1907	0
21	20240216	185100	1069970069	1907	1907	1907	1907	0
22	20240216	185000	1069970069	1907	1907	1907	1907	0
23	20240216	184900	1069970069	1907	1907	1907	1907	0
24	20240216	184800	1069970069	1907	1907	1907	1907	0
25	20240216	184700	1069970069	1907	1907	1907	1907	0
26	20240216	184600	1069970069	1907	1907	1907	1907	0
27	20240216	184500	1069970069	1907	1907	1907	1907	0
28	20240216	184400	1069970069	1907	1907	1907	1907	0
29	20240216	184300	1069970069	1907	1907	1907	1907	0
30	20240216	184200	1069970069	1907	1907	1907	1907	0
31	20240216	184100	1069970069	1907	1907	1907	1907	0
32	20240216	184000	1069970069	1907	1907	1907	1907	7770
33	20240216	183900	1069970069	1907	1907	1907	1907	0
34	20240216	183800	1069970069	1907	1907	1907	1907	0
35	20240216	183700	1069970069	1907	1907	1907	1907	0
36	20240216	183600	1069970069	1907	1907	1907	1907	0
37	20240216	183500	1069970069	1907	1907	1907	1907	0
38	20240216	183400	1069970069	1907	1907	1907	1907	0
39	20240216	183300	1069970069	1907	1907	1907	1907	0
40	20240216	183200	1069970069	1907	1907	1907	1907	0
41	20240216	183100	1069970069	1907	1907	1907	1907	0
42	20240216	183000	1069970069	1907	1907	1907	1907	0
43	20240216	182900	1069970069	1907	1907	1907	1907	0
44	20240216	182800	1069970069	1907	1907	1907	1907	0
45	20240216	182700	1069970069	1907	1907	1907	1907	0
46	20240216	182600	1069970069	1907	1907	1907	1907	0
47	20240216	182500	1069970069	1907	1907	1907	1907	0
48	20240216	182400	1069970069	1907	1907	1907	1907	0
49	20240216	182300	1069970069	1907	1907	1907	1907	0
50	20240216	182200	1069970069	1907	1907	1907	1907	0
51	20240216	182100	1069970069	1907	1907	1907	1907	0
52	20240216	182000	1069970069	1907	1907	1907	1907	0
53	20240216	181900	1069970069	1907	1907	1907	1907	0
54	20240216	181800	1069970069	1907	1907	1907	1907	0
55	20240216	181700	1069970069	1907	1907	1907	1907	0
56	20240216	181600	1069970069	1907	1907	1907	1907	0
57	20240216	181500	1069970069	1907	1907	1907	1907	0
58	20240216	181400	1069970069	1907	1907	1907	1907	0
59	20240216	181300	1069970069	1907	1907	1907	1907	0
60	20240216	181200	1069970069	1907	1907	1907	1907	0
61	20240216	181100	1069970069	1907	1907	1907	1907	0
62	20240216	181000	1069970069	1907	1907	1907	1907	7770
63	20240216	180900	1069970069	1907	1907	1907	1907	0
64	20240216	180800	1069970069	1907	1907	1907	1907	0
65	20240216	180700	1069970069	1907	1907	1907	1907	0
66	20240216	180600	1069970069	1907	1907	1907	1907	0
67	20240216	180500	1069970069	1907	1907	1907	1907	0
68	20240216	180400	1069970069	1907	1907	1907	1907	0
69	20240216	180300	1069970069	1907	1907	1907	1907	0
70	20240216	180200	1069970069	1907	1907	1907	1907	0
71	20240216	180100	1069970069	1907	1907	1907	1907	0
72	20240216	180000	1069970069	1907	1907	1907	1907	0
73	20240216	175900	1069970069	1907	1907	1907	1907	0
74	20240216	175800	1069970069	1907	1907	1907	1907	0
75	20240216	175700	1069970069	1907	1907	1907	1907	0
76	20240216	175600	1069970069	1907	1907	1907	1907	0
77	20240216	175500	1069970069	1907	1907	1907	1907	0
78	20240216	175400	1069970069	1907	1907	1907	1907	0
79	20240216	175300	1069970069	1907	1907	1907	1907	0
80	20240216	175200	1069970069	1907	1907	1907	1907	0
81	20240216	175100	1069970069	1907	1907	1907	1907	0
82	20240216	175000	1069970069	1907	1907	1907	1907	0
83	20240216	174900	1069970069	1907	1907	1907	1907	0
84	20240216	174800	1069970069	1907	1907	1907	1907	0
85	20240216	174700	1069970069	1907	1907	1907	1907	0
86	20240216	174600	1069970069	1907	1907	1907	1907	0
87	20240216	174500	1069970069	1907	1907	1907	1907	0
88	20240216	174400	1069970069	1907	1907	1907	1907	0
89	20240216	174300	1069970069	1907	1907	1907	1907	0
90	20240216	174200	1069970069	1907	1907	1907	1907	0
91	20240216	174100	1069970069	1907	1907	1907	1907	0
92	20240216	174000	1069970069	1907	1907	1907	1907	7770
93	20240216	173900	1069970069	1907	1907	1907	1907	0
94	20240216	173800	1069970069	1907	1907	1907	1907	0
95	20240216	173700	1069970069	1907	1907	1907	1907	0
96	20240216	173600	1069970069	1907	1907	1907	1907	0
97	20240216	173500	1069970069	1907	1907	1907	1907	0
98	20240216	173400	1069970069	1907	1907	1907	1907	0
99	20240216	173300	1069970069	1907	1907	1907	1907	0
100	20240216	173200	1069970069	1907	1907	1907	1907	0
101	20240216	173100	1069970069	1907	1907	1907	1907	0
102	20240216	173000	1069970069	1907	1907	1907	1907	0
103	20240216	172900	1069970069	1907	1907	1907	1907	0
104	20240216	172800	1069970069	1907	1907	1907	1907	0
105	20240216	172700	1069970069	1907	1907	1907	1907	0
106	20240216	172600	1069970069	1907	1907	1907	1907	0
107	20240216	172500	1069970069	1907	1907	1907	1907	0
108	20240216	172400	1069970069	1907	1907	1907	1907	0
109	20240216	172300	1069970069	1907	1907	1907	1907	0
110	20240216	172200	1069970069	1907	1907	1907	1907	0
111	20240216	172100	1069970069	1907	1907	1907	1907	0
112	20240216	172000	1069970069	1907	1907	1907	1907	0
113	20240216	171900	1069970069	1907	1907	1907	1907	0
114	20240216	171800	1069970069	1907	1907	1907	1907	0
115	20240216	171700	1069970069	1907	1907	1907	1907	0
116	20240216	171600	1069970069	1907	1907	1907	1907	0
117	20240216	171500	1069970069	1907	1907	1907	1907	0
118	20240216	171400	1069970069	1907	1907	1907	1907	0
119	20240216	171300	1069970069	1907	1907	1907	1907	0
120	20240216	171200	1069970069	1907	1907	1907	1907	0
121	20240216	171100	1069970069	1907	1907	1907	1907	0
122	20240216	171000	1069970069	1907	1907	1907	1907	7770
123	20240216	170900	1069970069	1907	1907	1907	1907	0
124	20240216	170800	1069970069	1907	1907	1907	1907	0
125	20240216	170700	1069970069	1907	1907	1907	1907	0
126	20240216	170600	1069970069	1907	1907	1907	1907	0
127	20240216	170500	1069970069	1907	1907	1907	1907	0
128	20240216	170400	1069970069	1907	1907	1907	1907	0
129	20240216	170300	1069970069	1907	1907	1907	1907	0
130	20240216	170200	1069970069	1907	1907	1907	1907	0
131	20240216	170100	1069970069	1907	1907	1907	1907	0
132	20240216	170000	1069970069	1907	1907	1907	1907	0
133	20240216	165900	1069970069	1907	1907	1907	1907	0
134	20240216	165800	1069970069	1907	1907	1907	1907	0
135	20240216	165700	1069970069	1907	1907	1907	1907	0
136	20240216	165600	1069970069	1907	1907	1907	1907	0
137	20240216	165500	1069970069	1907	1907	1907	1907	0
138	20240216	165400	1069970069	1907	1907	1907	1907	0
139	20240216	165300	1069970069	1907	1907	1907	1907	0
140	20240216	165200	1069970069	1907	1907	1907	1907	0
141	20240216	165100	1069970069	1907	1907	1907	1907	0
142	20240216	165000	1069970069	1907	1907	1907	1907	0
143	20240216	164900	1069970069	1907	1907	1907	1907	0
144	20240216	164800	1069970069	1907	1907	1907	1907	0
145	20240216	164700	1069970069	1907	1907	1907	1907	0
146	20240216	164600	1069970069	1907	1907	1907	1907	0
147	20240216	164500	1069970069	1907	1907	1907	1907	0
148	20240216	164400	1069970069	1907	1907	1907	1907	0
149	20240216	164300	1069970069	1907	1907	1907	1907	0
150	20240216	164200	1069970069	1907	1907	1907	1907	0
151	20240216	164100	1069970069	1907	1907	1907	1907	0
152	20240216	164000	1069970069	1907	1907	1907	1907	7770
153	20240216	163900	1069970069	1907	1907	1907	1907	0
154	20240216	163800	1069970069	1907	1907	1907	1907	0
155	20240216	163700	1069970069	1907	1907	1907	1907	0
156	20240216	163600	1069970069	1907	1907	1907	1907	0
157	20240216	163500	1069970069	1907	1907	1907	1907	0
158	20240216	163400	1069970069	1907	1907	1907	1907	0
159	20240216	163300	1069970069	1907	1907	1907	1907	0
160	20240216	163200	1069970069	1907	1907	1907	1907	0
161	20240216	163100	1069970069	1907	1907	1907	1907	0
162	20240216	163000	1069970069	1907	1907	1907	1907	0
163	20240216	162900	1069970069	1907	1907	1907	1907	0
164	20240216	162800	1069970069	1907	1907	1907	1907	0
165	20240216	162700	1069970069	1907	1907	1907	1907	0
166	20240216	162600	1069970069	1907	1907	1907	1907	0
167	20240216	162500	1069970069	1907	1907	1907	1907	0
168	20240216	162400	1069970069	1907	1907	1907	1907	0
169	20240216	162300	1069970069	1907	1907	1907	1907	0
170	20240216	162200	1069970069	1907	1907	1907	1907	0
171	20240216	162100	1069970069	1907	1907	1907	1907	0
172	20240216	162000	1069970069	1907	1907	1907	1907	0
173	20240216	161900	1069970069	1907	1907	1907	1907	0
174	20240216	161800	1069970069	1907	1907	1907	1907	0
175	20240216	161700	1069970069	1907	1907	1907	1907	0
176	20240216	161600	1069970069	1907	1907	1907	1907	0
177	20240216	161500	1069970069	1907	1907	1907	1907	0
178	20240216	161400	1069970069	1907	1907	1907	1907	0
179	20240216	161300	1069970069	1907	1907	1907	1907	0
180	20240216	161200	1069970069	1907	1907	1907	1907	0
181	20240216	161100	1069970069	1907	1907	1907	1907	0
182	20240216	161000	1069970069	1907	1907	1907	1907	7770
183	20240216	160900	1069970069	1907	1907	1907	1907	0
184	20240216	160800	1069970069	1907	1907	1907	1907	0
185	20240216	160700	1069970069	1907	1907	1907	1907	0
186	20240216	160600	1069970069	1907	1907	1907	1907	0
187	20240216	160500	1069970069	1907	1907	1907	1907	0
188	20240216	160400	1069970069	1907	1907	1907	1907	0
189	20240216	160300	1069970069	1907	1907	1907	1907	0
190	20240216	160200	1069970069	1907	1907	1907	1907	0
191	20240216	160100	1069970069	1907	1907	1907	1907	0
192	20240216	160000	1069970069	1907	1907	1907	1907	0
193	20240216	155900	1069970069	1907	1907	1907	1907	0
194	20240216	155800	1069970069	1907	1907	1907	1907	0
195	20240216	155700	1069970069	1907	1907	1907	1907	0
196	20240216	155600	1069970069	1907	1907	1907	1907	0
197	20240216	155500	1069970069	1907	1907	1907	1907	0
198	20240216	155400	1069970069	1907	1907	1907	1907	0
199	20240216	155300	1069970069	1907	1907	1907	1907	0
200	20240216	155200	1069970069	1907	1907	1907	1907	0
201	20240216	155100	1069970069	1907	1907	1907	1907	0
202	20240216	155000	1069970069	1907	1907	1907	1907	0
203	20240216	154900	1069970069	1907	1907	1907	1907	0
204	20240216	154800	1069970069	1907	1907	1907	1907	0
205	20240216	154700	1069970069	1907	1907	1907	1907	0
206	20240216	154600	1069970069	1907	1907	1907	1907	0
207	20240216	154500	1069970069	1907	1907	1907	1907	0
208	20240216	154400	1069970069	1907	1907	1907	1907	0
209	20240216	154300	1069970069	1907	1907	1907	1907	0
210	20240216	154200	1069970069	1907	1907	1907	1907	0
211	20240216	154100	1069970069	1907	1907	1907	1907	0
212	20240216	154000	1069970069	1907	1907	1907	1907	7770
213	20240216	153900	1069970069	1907	1907	1907	1907	0
214	20240216	153800	1069970069	1907	1907	1907	1907	0
215	20240216	153700	1069970069	1907	1907	1907	1907	0
216	20240216	153600	1069970069	1907	1907	1907	1907	0
217	20240216	153500	1069970069	1907	1907	1907	1907	0
218	20240216	153400	1069970069	1907	1907	1907	1907	0
219	20240216	153300	1069970069	1907	1907	1907	1907	0
220	20240216	153200	1069970069	1907	1907	1907	1907	0
221	20240216	153100	1069970069	1907	1907	1907	1907	0
222	20240216	153000	1069970069	1907	1907	1907	1907	7770
223	20240216	152900	1055152679	1907	1907	1907	1907	0
224	20240216	152800	1055152679	1907	1907	1907	1907	0
225	20240216	152700	1055152679	1907	1907	1907	1907	0
226	20240216	152600	1055152679	1907	1907	1907	1907	0
227	20240216	152500	1055152679	1907	1907	1907	1907	0
228	20240216	152400	1055152679	1907	1907	1907	1907	0
229	20240216	152300	1055152679	1907	1907	1907	1907	0
230	20240216	152200	1055152679	1907	1907	1907	1907	0
231	20240216	152100	1055152679	1907	1907	1907	1907	0
232	20240216	152000	1055152679	1907	1907	1907	1907	0
233	20240216	151900	1055152679	1907	1906	1907	1906	1171
234	20240216	151800	1052919764	1906	1906	1906	1905	1027
235	20240216	151700	1050962320	1906	1905	1906	1905	324
236	20240216	151600	1050345095	1905	1905	1905	1905	63
237	20240216	151500	1050225080	1906	1905	1906	1900	2562
238	20240216	151400	1045355268	1906	1906	1906	1906	260
239	20240216	151300	1044859708	1906	1906	1906	1906	990
240	20240216	151200	1042972768	1906	1906	1906	1906	0
241	20240216	151100	1042972768	1906	1906	1906	1906	10
242	20240216	151000	1042953708	1906	1906	1906	1906	0
243	20240216	150900	1042953708	1906	1905	1906	1905	524
244	20240216	150800	1041955464	1906	1906	1906	1906	49
245	20240216	150700	1041862070	1906	1903	1906	1903	90
246	20240216	150600	1041690785	1903	1902	1903	1902	743
247	20240216	150500	1040277211	1902	1902	1902	1902	1569
248	20240216	150400	1037292973	1902	1902	1903	1902	492
249	20240216	150300	1036357175	1903	1903	1903	1903	7
250	20240216	150200	1036343854	1902	1902	1902	1902	0
251	20240216	150100	1036343854	1902	1902	1902	1902	200
252	20240216	150000	1035963454	1903	1903	1903	1903	186
253	20240216	145900	1035609496	1903	1903	1903	1903	3396
254	20240216	145800	1029146908	1906	1907	1907	1906	1088
255	20240216	145700	1027072093	1907	1907	1907	1907	1
256	20240216	145600	1027070186	1907	1907	1907	1907	0
257	20240216	145500	1027070186	1907	1907	1907	1907	5
258	20240216	145400	1027060651	1908	1904	1908	1904	3935
259	20240216	145300	1019560956	1902	1900	1902	1900	5105
260	20240216	145200	1009854347	1900	1899	1900	1899	716
261	20240216	145100	1008494087	1899	1899	1899	1899	229
262	20240216	145000	1008059216	1899	1899	1899	1899	703
263	20240216	144900	1006724219	1897	1897	1897	1897	0
264	20240216	144800	1006724219	1897	1897	1897	1897	0
265	20240216	144700	1006724219	1897	1897	1897	1897	100
266	20240216	144600	1006534519	1899	1899	1899	1899	0
267	20240216	144500	1006534519	1899	1899	1899	1899	0
268	20240216	144400	1006534519	1899	1899	1899	1899	0
269	20240216	144300	1006534519	1899	1899	1899	1899	1
270	20240216	144200	1006532620	1899	1899	1899	1899	4
271	20240216	144100	1006525024	1899	1899	1899	1899	0
272	20240216	144000	1006525024	1899	1899	1899	1899	20
273	20240216	143900	1006487044	1896	1896	1896	1896	0
274	20240216	143800	1006487044	1896	1896	1896	1893	14762
275	20240216	143700	978523962	1896	1896	1899	1896	2730
276	20240216	143600	973347747	1896	1896	1896	1896	0
277	20240216	143500	973347747	1896	1896	1896	1896	0
278	20240216	143400	973347747	1896	1896	1896	1896	4
279	20240216	143300	973340163	1895	1895	1895	1895	0
280	20240216	143200	973340163	1895	1896	1896	1895	1842
281	20240216	143100	969848569	1896	1899	1899	1896	501
282	20240216	143000	968897752	1898	1898	1898	1898	1077
283	20240216	142900	966853606	1899	1899	1899	1899	55
284	20240216	142800	966749161	1899	1897	1899	1897	201
285	20240216	142700	966367663	1898	1898	1898	1898	1
286	20240216	142600	966365765	1899	1899	1899	1899	0
287	20240216	142500	966365765	1899	1899	1899	1899	280
288	20240216	142400	965834045	1899	1899	1899	1899	1
289	20240216	142300	965832146	1895	1895	1895	1895	428
290	20240216	142200	965021086	1895	1896	1896	1895	79
291	20240216	142100	964871354	1895	1899	1899	1895	723
292	20240216	142000	963498776	1895	1895	1895	1895	200
293	20240216	141900	963119776	1899	1899	1899	1899	1
294	20240216	141800	963117877	1895	1895	1895	1895	0
295	20240216	141700	963117877	1895	1895	1895	1895	0
296	20240216	141600	963117877	1895	1899	1899	1895	109
297	20240216	141500	962911317	1895	1895	1895	1895	0
298	20240216	141400	962911317	1895	1895	1895	1895	3
299	20240216	141300	962905632	1894	1895	1895	1894	2110
300	20240216	141200	958908067	1899	1899	1899	1899	1500
301	20240216	141100	956059567	1899	1899	1899	1899	0
302	20240216	141000	956059567	1899	1898	1899	1898	1000
303	20240216	140900	954161268	1899	1899	1899	1899	0
304	20240216	140800	954161268	1899	1899	1899	1899	12
305	20240216	140700	954138480	1899	1899	1899	1899	0
306	20240216	140600	954138480	1899	1899	1899	1899	10
307	20240216	140500	954119490	1899	1899	1899	1899	0
308	20240216	140400	954119490	1899	1899	1899	1899	0
309	20240216	140300	954119490	1899	1899	1899	1899	0
310	20240216	140200	954119490	1899	1899	1899	1899	10
311	20240216	140100	954100500	1899	1899	1899	1899	0
312	20240216	140000	954100500	1899	1892	1899	1892	1060
313	20240216	135900	952089307	1892	1892	1892	1892	695
314	20240216	135800	950774367	1892	1892	1892	1892	867
315	20240216	135700	949134003	1892	1895	1895	1892	705
316	20240216	135600	947800112	1894	1893	1894	1893	7
317	20240216	135500	947786856	1893	1893	1893	1893	1
318	20240216	135400	947784963	1893	1893	1893	1893	0
319	20240216	135300	947784963	1893	1893	1893	1893	211
320	20240216	135200	947385540	1893	1893	1893	1893	60
321	20240216	135100	947271960	1893	1893	1893	1893	47
322	20240216	135000	947182989	1893	1893	1893	1893	10
323	20240216	134900	947164059	1893	1893	1893	1893	0
324	20240216	134800	947164059	1893	1893	1893	1893	18
325	20240216	134700	947129985	1893	1893	1893	1893	300
326	20240216	134600	946562085	1891	1892	1892	1891	2183
327	20240216	134500	942433109	1892	1892	1892	1892	0
328	20240216	134400	942433109	1892	1892	1892	1892	1
329	20240216	134300	942431217	1891	1891	1891	1891	0
330	20240216	134200	942431217	1891	1891	1891	1891	0
331	20240216	134100	942431217	1891	1892	1892	1891	77
332	20240216	134000	942285534	1892	1892	1892	1892	1
333	20240216	133900	942283642	1893	1893	1893	1893	8
334	20240216	133800	942268498	1891	1891	1893	1891	270
335	20240216	133700	941757908	1893	1893	1893	1893	5
336	20240216	133600	941748443	1893	1893	1893	1893	7
337	20240216	133500	941735192	1893	1893	1894	1893	80
338	20240216	133400	941583739	1892	1892	1892	1892	42
339	20240216	133300	941504275	1892	1893	1893	1892	873
340	20240216	133200	939852541	1892	1893	1894	1892	64
341	20240216	133100	939731381	1897	1897	1897	1893	936
342	20240216	133000	937955969	1897	1897	1897	1897	17
343	20240216	132900	937923720	1892	1892	1892	1892	797
344	20240216	132800	936415796	1892	1892	1892	1892	0
345	20240216	132700	936415796	1892	1892	1892	1892	80
346	20240216	132600	936264436	1897	1897	1897	1897	0
347	20240216	132500	936264436	1897	1897	1897	1897	2
348	20240216	132400	936260642	1892	1892	1892	1892	0
349	20240216	132300	936260642	1892	1892	1892	1892	43
350	20240216	132200	936179286	1893	1893	1893	1893	721
351	20240216	132100	934814433	1892	1892	1892	1892	0
352	20240216	132000	934814433	1892	1892	1892	1892	0
353	20240216	131900	934814433	1892	1893	1893	1892	242
354	20240216	131800	934356490	1894	1894	1894	1894	89
355	20240216	131700	934187924	1895	1895	1895	1895	20
356	20240216	131600	934150024	1895	1895	1895	1895	536
357	20240216	131500	933134304	1895	1896	1897	1895	634
358	20240216	131400	931932371	1897	1897	1897	1897	503
359	20240216	131300	930978180	1897	1893	1897	1893	6370
360	20240216	131200	918901771	1893	1893	1893	1893	112
361	20240216	131100	918689755	1893	1892	1893	1892	1540
362	20240216	131000	915774677	1892	1892	1892	1892	385
363	20240216	130900	915046257	1891	1890	1891	1890	2196
364	20240216	130800	910894817	1891	1891	1891	1891	0
365	20240216	130700	910894817	1891	1891	1891	1891	24
366	20240216	130600	910849433	1891	1891	1891	1891	1
367	20240216	130500	910847542	1891	1891	1892	1891	1231
368	20240216	130400	908519059	1891	1891	1891	1891	171
369	20240216	130300	908195698	1891	1890	1891	1890	280
370	20240216	130200	907666454	1887	1887	1890	1887	68966
371	20240216	130100	777520572	1887	1887	1887	1887	1
372	20240216	130000	777518685	1886	1886	1886	1886	1000
373	20240216	125900	775632685	1886	1886	1886	1886	0
374	20240216	125800	775632685	1886	1886	1886	1886	863
375	20240216	125700	774005067	1886	1886	1886	1886	0
376	20240216	125600	774005067	1886	1886	1886	1886	708
377	20240216	125500	772669779	1885	1885	1885	1885	0
378	20240216	125400	772669779	1885	1885	1885	1885	1000
379	20240216	125300	770784779	1885	1885	1885	1885	530
380	20240216	125200	769785729	1885	1885	1885	1885	0
381	20240216	125100	769785729	1885	1885	1885	1885	200
382	20240216	125000	769408729	1885	1885	1885	1885	450
383	20240216	124900	768560479	1885	1885	1885	1885	20
384	20240216	124800	768522779	1886	1886	1886	1886	1
385	20240216	124700	768520893	1885	1885	1885	1885	0
386	20240216	124600	768520893	1885	1885	1885	1885	0
387	20240216	124500	768520893	1885	1885	1885	1885	0
388	20240216	124400	768520893	1885	1885	1885	1885	500
389	20240216	124300	767578393	1886	1886	1886	1886	7
390	20240216	124200	767565191	1885	1886	1886	1885	2
391	20240216	124100	767561420	1885	1885	1885	1885	8
392	20240216	124000	767546340	1885	1885	1885	1885	991
393	20240216	123900	765678305	1885	1885	1885	1885	0
394	20240216	123800	765678305	1885	1885	1885	1885	359
395	20240216	123700	765001590	1886	1886	1886	1886	100
396	20240216	123600	764812990	1885	1885	1885	1885	2325
397	20240216	123500	760430365	1885	1885	1885	1885	0
398	20240216	123400	760430365	1885	1885	1885	1885	467
399	20240216	123300	759550070	1885	1885	1885	1885	3776
400	20240216	123200	752432310	1886	1886	1886	1886	3085
401	20240216	123100	746614000	1886	1887	1887	1886	601
402	20240216	123000	745479973	1886	1886	1886	1886	96
403	20240216	122900	745298917	1886	1886	1886	1886	4
404	20240216	122800	745291373	1886	1886	1886	1886	1
405	20240216	122700	745289487	1887	1887	1887	1887	1
406	20240216	122600	745287600	1885	1885	1887	1885	583
407	20240216	122500	744187833	1887	1887	1887	1887	661
408	20240216	122400	742940526	1887	1886	1887	1886	16
409	20240216	122300	742910344	1887	1886	1887	1886	51
410	20240216	122200	742814157	1886	1886	1886	1886	1301
411	20240216	122100	740360471	1886	1886	1886	1885	2744
412	20240216	122000	735185797	1887	1887	1887	1887	34
413	20240216	121900	735121639	1887	1886	1887	1885	3871
414	20240216	121800	727823654	1886	1887	1887	1886	1279
415	20240216	121700	725411455	1887	1886	1887	1886	320
416	20240216	121600	724807934	1886	1886	1886	1886	2643
417	20240216	121500	719823236	1887	1887	1887	1887	0
418	20240216	121400	719823236	1887	1887	1887	1887	0
419	20240216	121300	719823236	1887	1887	1887	1887	0
420	20240216	121200	719823236	1887	1887	1887	1887	2691
421	20240216	121100	714745319	1887	1888	1888	1887	19
422	20240216	121000	714709455	1888	1887	1888	1887	233
423	20240216	120900	714269552	1887	1887	1887	1887	350
424	20240216	120800	713609102	1887	1887	1887	1886	2971
425	20240216	120700	708004993	1887	1888	1889	1887	185
426	20240216	120600	707655624	1886	1886	1886	1886	131
427	20240216	120500	707408558	1886	1887	1887	1886	3021
428	20240216	120400	701710532	1887	1887	1887	1887	416
429	20240216	120300	700925540	1887	1887	1887	1887	1621
430	20240216	120200	697866713	1887	1887	1887	1887	20
431	20240216	120100	697828973	1887	1887	1887	1887	21
432	20240216	120000	697789346	1887	1887	1888	1887	73
433	20240216	115900	697651542	1887	1888	1888	1887	62
434	20240216	115800	697534507	1887	1887	1887	1887	121
435	20240216	115700	697306180	1888	1887	1888	1887	287
436	20240216	115600	696764500	1887	1887	1887	1887	21
437	20240216	115500	696724873	1887	1887	1887	1887	20
438	20240216	115400	696687133	1887	1887	1887	1887	960
439	20240216	115300	694875613	1887	1887	1887	1887	1646
440	20240216	115200	691769611	1887	1887	1887	1887	21
441	20240216	115100	691729984	1887	1889	1889	1887	1113
442	20240216	115000	689627567	1887	1888	1888	1887	237
443	20240216	114900	689180132	1888	1888	1888	1888	20
444	20240216	114800	689142372	1887	1888	1888	1887	21
445	20240216	114700	689102735	1888	1888	1888	1888	1738
446	20240216	114600	685821391	1888	1888	1888	1888	131
447	20240216	114500	685574063	1888	1888	1888	1888	21
448	20240216	114400	685534415	1888	1891	1892	1888	608
449	20240216	114300	684384697	1888	1888	1888	1888	31
450	20240216	114200	684326169	1888	1888	1888	1888	520
451	20240216	114100	683344409	1888	1889	1889	1888	31
452	20240216	114000	683285879	1891	1889	1891	1888	51
453	20240216	113900	683189572	1891	1888	1891	1888	192
454	20240216	113800	682826564	1888	1888	1888	1888	2059
455	20240216	113700	678939172	1888	1892	1892	1888	14
456	20240216	113600	678912728	1889	1889	1889	1889	26
457	20240216	113500	678863614	1892	1890	1892	1890	260
458	20240216	113400	678372172	1890	1889	1890	1889	4845
459	20240216	113300	669215193	1889	1889	1889	1886	18
460	20240216	113200	669181200	1889	1887	1889	1886	251
461	20240216	113100	668707683	1889	1889	1889	1889	1
462	20240216	113000	668705794	1889	1887	1889	1887	227
463	20240216	112900	668277423	1887	1887	1887	1887	0
464	20240216	112800	668277423	1887	1887	1887	1887	208
465	20240216	112700	667884927	1887	1887	1887	1887	0
466	20240216	112600	667884927	1887	1887	1887	1887	0
467	20240216	112500	667884927	1887	1888	1888	1886	2945
468	20240216	112400	662327631	1888	1890	1890	1888	845
469	20240216	112300	660731848	1890	1890	1890	1890	617
470	20240216	112200	659565718	1892	1892	1892	1892	0
471	20240216	112100	659565718	1892	1892	1892	1892	0
472	20240216	112000	659565718	1892	1890	1892	1890	957
473	20240216	111900	657756756	1890	1890	1890	1890	85
474	20240216	111800	657596106	1890	1890	1890	1890	84
475	20240216	111700	657437346	1890	1892	1892	1890	108
476	20240216	111600	657233215	1894	1894	1894	1894	0
477	20240216	111500	657233215	1894	1887	1894	1887	304
478	20240216	111400	656659523	1887	1887	1887	1887	85
479	20240216	111300	656499128	1887	1887	1887	1887	84
480	20240216	111200	656340620	1887	1894	1894	1887	28
481	20240216	111100	656287714	1894	1886	1894	1886	86
482	20240216	111000	656125502	1886	1887	1892	1886	1124
483	20240216	110900	654002035	1886	1886	1886	1885	588
484	20240216	110800	652893467	1886	1886	1886	1886	38
485	20240216	110700	652821799	1886	1886	1886	1886	27
486	20240216	110600	652770877	1886	1886	1886	1886	192
487	20240216	110500	652408765	1894	1894	1894	1894	0
488	20240216	110400	652408765	1894	1894	1894	1894	600
489	20240216	110300	651272365	1894	1894	1894	1894	0
490	20240216	110200	651272365	1894	1890	1894	1886	3704
491	20240216	110100	644270880	1890	1890	1890	1889	4697
492	20240216	110000	635397550	1890	1891	1891	1890	6
493	20240216	105900	635386205	1891	1893	1893	1891	130
494	20240216	105800	635140135	1891	1891	1891	1891	100
495	20240216	105700	634951035	1891	1891	1891	1891	0
496	20240216	105600	634951035	1891	1891	1891	1891	0
497	20240216	105500	634951035	1891	1891	1891	1891	0
498	20240216	105400	634951035	1891	1889	1893	1889	17
499	20240216	105300	634918888	1889	1892	1892	1889	1859
500	20240216	105200	631405716	1893	1893	1893	1893	2
501	20240216	105100	631401930	1893	1894	1894	1893	150
502	20240216	105000	631117930	1894	1891	1894	1890	2525
503	20240216	104900	626341296	1891	1894	1894	1891	70
504	20240216	104800	626208896	1894	1894	1894	1894	180
505	20240216	104700	625867976	1891	1894	1894	1891	111
506	20240216	104600	625657775	1890	1890	1894	1890	882
507	20240216	104500	623990244	1890	1893	1893	1890	812
508	20240216	104400	622455547	1890	1894	1894	1890	4764
509	20240216	104300	613450713	1894	1894	1894	1890	830
510	20240216	104200	611881901	1890	1892	1892	1890	492
511	20240216	104100	610951830	1892	1893	1895	1892	1591
512	20240216	104000	607940515	1892	1891	1892	1891	760
513	20240216	103900	606502615	1891	1891	1891	1891	5104
514	20240216	103800	596850951	1891	1891	1891	1891	120
515	20240216	103700	596624031	1894	1894	1894	1890	521
516	20240216	103600	595637884	1894	1894	1894	1894	471
517	20240216	103500	594745810	1894	1894	1894	1894	0
518	20240216	103400	594745810	1894	1894	1894	1894	36
519	20240216	103300	594677626	1894	1894	1894	1894	181
520	20240216	103200	594334812	1893	1890	1893	1890	2824
521	20240216	103100	588989052	1893	1893	1893	1893	10
522	20240216	103000	588970122	1893	1893	1893	1893	1
523	20240216	102900	588968229	1890	1891	1891	1890	400
524	20240216	102800	588212029	1893	1893	1893	1893	221
525	20240216	102700	587793676	1893	1893	1893	1893	0
526	20240216	102600	587793676	1893	1893	1893	1893	10
527	20240216	102500	587774746	1894	1894	1894	1894	181
528	20240216	102400	587431932	1890	1894	1894	1890	711
529	20240216	102300	586088138	1895	1894	1895	1894	396
530	20240216	102200	585338099	1895	1895	1895	1895	0
531	20240216	102100	585338099	1895	1895	1895	1895	1
532	20240216	102000	585336204	1884	1885	1885	1884	15
533	20240216	101900	585307943	1884	1895	1895	1884	1070
534	20240216	101800	583291362	1894	1894	1895	1883	445
535	20240216	101700	582448451	1894	1894	1894	1894	68
536	20240216	101600	582319659	1894	1894	1894	1894	0
537	20240216	101500	582319659	1894	1893	1894	1883	528
538	20240216	101400	581320681	1882	1884	1884	1882	6016
539	20240216	101300	569989253	1884	1884	1884	1884	50
540	20240216	101200	569895053	1893	1891	1893	1884	6639
541	20240216	101100	557375449	1891	1887	1891	1887	398
542	20240216	101000	556623203	1889	1889	1889	1889	0
543	20240216	100900	556623203	1889	1889	1889	1889	128
544	20240216	100800	556381411	1890	1890	1890	1890	303
545	20240216	100700	555808741	1891	1892	1892	1891	2
546	20240216	100600	555804958	1893	1893	1893	1893	8
547	20240216	100500	555789814	1893	1893	1893	1893	4
548	20240216	100400	555782242	1891	1893	1893	1891	3
549	20240216	100300	555776567	1891	1891	1891	1891	10
550	20240216	100200	555757657	1893	1893	1893	1893	31
551	20240216	100100	555698974	1890	1890	1890	1890	699
552	20240216	100000	554377864	1890	1890	1890	1890	938
553	20240216	095900	552605044	1890	1891	1891	1890	102
554	20240216	095800	552412218	1893	1895	1895	1893	3
555	20240216	095700	552406537	1890	1891	1891	1890	253
556	20240216	095600	551928194	1891	1894	1894	1891	809
557	20240216	095500	550398372	1891	1891	1891	1891	0
558	20240216	095400	550398372	1891	1893	1895	1891	795
559	20240216	095300	548893545	1890	1891	1892	1890	3824
560	20240216	095200	541664736	1891	1891	1891	1891	1
561	20240216	095100	541662845	1889	1890	1890	1889	1589
562	20240216	095000	538659722	1889	1889	1890	1889	1144
563	20240216	094900	536497707	1885	1885	1885	1885	1
564	20240216	094800	536495822	1889	1889	1889	1889	50
565	20240216	094700	536401372	1890	1884	1890	1884	5531
566	20240216	094600	525965207	1884	1884	1884	1884	1001
567	20240216	094500	524079323	1889	1889	1889	1884	756
568	20240216	094400	522654883	1889	1889	1889	1889	196
569	20240216	094300	522284639	1887	1889	1889	1887	3039
570	20240216	094200	516546290	1888	1888	1888	1888	141
571	20240216	094100	516280082	1889	1889	1889	1889	306
572	20240216	094000	515702048	1890	1883	1890	1882	501
573	20240216	093900	514758705	1890	1889	1890	1883	1162
574	20240216	093800	512565091	1887	1883	1887	1882	1487
575	20240216	093700	509764783	1887	1886	1887	1886	1506
576	20240216	093600	506924465	1886	1882	1886	1882	121
577	20240216	093500	506696399	1881	1881	1881	1881	0
578	20240216	093400	506696399	1881	1880	1881	1880	1602
579	20240216	093300	503684538	1880	1882	1886	1880	1479
580	20240216	093200	500901793	1881	1881	1882	1881	2069
581	20240216	093100	497009903	1882	1882	1886	1880	7713
582	20240216	093000	482504028	1882	1883	1883	1882	2451
583	20240216	092900	477890646	1882	1883	1883	1882	1600
584	20240216	092800	474878846	1891	1891	1891	1891	528
585	20240216	092700	473880398	1882	1886	1891	1882	2487
586	20240216	092600	469191597	1891	1892	1893	1891	638
587	20240216	092500	467984115	1892	1888	1892	1887	601
588	20240216	092400	466848427	1889	1887	1893	1884	2223
589	20240216	092300	462643195	1888	1892	1892	1888	51
590	20240216	092200	462546853	1880	1884	1893	1880	3505
591	20240216	092100	455948788	1881	1882	1884	1881	4849
592	20240216	092000	446827172	1880	1885	1885	1880	32007
593	20240216	091900	386617079	1885	1895	1897	1885	4586
594	20240216	091800	377956576	1896	1896	1896	1895	1450
595	20240216	091700	375207456	1897	1884	1897	1883	6218
596	20240216	091600	363480360	1884	1885	1885	1883	1086
597	20240216	091500	361435373	1885	1886	1886	1882	5035
598	20240216	091400	351957849	1886	1887	1887	1882	4479
599	20240216	091300	343522420	1887	1887	1887	1887	944
600	20240216	091200	341741092	1887	1888	1888	1882	2117
601	20240216	091100	337756568	1888	1882	1888	1881	5372
602	20240216	091000	327651667	1889	1885	1889	1880	10816
603	20240216	090900	307302429	1885	1901	1901	1885	43541
604	20240216	090800	225074293	1901	1899	1902	1894	2527
605	20240216	090700	220274858	1900	1892	1900	1890	22145
606	20240216	090600	178396779	1892	1903	1903	1892	2175
607	20240216	090500	174267794	1891	1897	1900	1889	11335
608	20240216	090400	152819479	1897	1890	1897	1888	5796
609	20240216	090300	141865305	1890	1896	1899	1889	23972
610	20240216	090200	96548997	1898	1911	1912	1898	25740
611	20240216	090100	47555140	1924	1928	1928	1907	896
612	20240216	090000	45842444	1905	1916	1930	1905	23725