KissMeData/063440/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	194000	155450188	1919	1919	1919	1919	6037
3	20240214	193900	155450188	1919	1919	1919	1919	0
4	20240214	193800	155450188	1919	1919	1919	1919	0
5	20240214	193700	155450188	1919	1919	1919	1919	0
6	20240214	193600	155450188	1919	1919	1919	1919	0
7	20240214	193500	155450188	1919	1919	1919	1919	0
8	20240214	193400	155450188	1919	1919	1919	1919	0
9	20240214	193300	155450188	1919	1919	1919	1919	0
10	20240214	193200	155450188	1919	1919	1919	1919	0
11	20240214	193100	155450188	1919	1919	1919	1919	0
12	20240214	193000	155450188	1919	1919	1919	1919	0
13	20240214	192900	155450188	1919	1919	1919	1919	0
14	20240214	192800	155450188	1919	1919	1919	1919	0
15	20240214	192700	155450188	1919	1919	1919	1919	0
16	20240214	192600	155450188	1919	1919	1919	1919	0
17	20240214	192500	155450188	1919	1919	1919	1919	0
18	20240214	192400	155450188	1919	1919	1919	1919	0
19	20240214	192300	155450188	1919	1919	1919	1919	0
20	20240214	192200	155450188	1919	1919	1919	1919	0
21	20240214	192100	155450188	1919	1919	1919	1919	0
22	20240214	192000	155450188	1919	1919	1919	1919	0
23	20240214	191900	155450188	1919	1919	1919	1919	0
24	20240214	191800	155450188	1919	1919	1919	1919	0
25	20240214	191700	155450188	1919	1919	1919	1919	0
26	20240214	191600	155450188	1919	1919	1919	1919	0
27	20240214	191500	155450188	1919	1919	1919	1919	0
28	20240214	191400	155450188	1919	1919	1919	1919	0
29	20240214	191300	155450188	1919	1919	1919	1919	0
30	20240214	191200	155450188	1919	1919	1919	1919	0
31	20240214	191100	155450188	1919	1919	1919	1919	0
32	20240214	191000	155450188	1919	1919	1919	1919	6037
33	20240214	190900	155450188	1919	1919	1919	1919	0
34	20240214	190800	155450188	1919	1919	1919	1919	0
35	20240214	190700	155450188	1919	1919	1919	1919	0
36	20240214	190600	155450188	1919	1919	1919	1919	0
37	20240214	190500	155450188	1919	1919	1919	1919	0
38	20240214	190400	155450188	1919	1919	1919	1919	0
39	20240214	190300	155450188	1919	1919	1919	1919	0
40	20240214	190200	155450188	1919	1919	1919	1919	0
41	20240214	190100	155450188	1919	1919	1919	1919	0
42	20240214	190000	155450188	1919	1919	1919	1919	0
43	20240214	185900	155450188	1919	1919	1919	1919	0
44	20240214	185800	155450188	1919	1919	1919	1919	0
45	20240214	185700	155450188	1919	1919	1919	1919	0
46	20240214	185600	155450188	1919	1919	1919	1919	0
47	20240214	185500	155450188	1919	1919	1919	1919	0
48	20240214	185400	155450188	1919	1919	1919	1919	0
49	20240214	185300	155450188	1919	1919	1919	1919	0
50	20240214	185200	155450188	1919	1919	1919	1919	0
51	20240214	185100	155450188	1919	1919	1919	1919	0
52	20240214	185000	155450188	1919	1919	1919	1919	0
53	20240214	184900	155450188	1919	1919	1919	1919	0
54	20240214	184800	155450188	1919	1919	1919	1919	0
55	20240214	184700	155450188	1919	1919	1919	1919	0
56	20240214	184600	155450188	1919	1919	1919	1919	0
57	20240214	184500	155450188	1919	1919	1919	1919	0
58	20240214	184400	155450188	1919	1919	1919	1919	0
59	20240214	184300	155450188	1919	1919	1919	1919	0
60	20240214	184200	155450188	1919	1919	1919	1919	0
61	20240214	184100	155450188	1919	1919	1919	1919	0
62	20240214	184000	155450188	1919	1919	1919	1919	6037
63	20240214	183900	155450188	1919	1919	1919	1919	0
64	20240214	183800	155450188	1919	1919	1919	1919	0
65	20240214	183700	155450188	1919	1919	1919	1919	0
66	20240214	183600	155450188	1919	1919	1919	1919	0
67	20240214	183500	155450188	1919	1919	1919	1919	0
68	20240214	183400	155450188	1919	1919	1919	1919	0
69	20240214	183300	155450188	1919	1919	1919	1919	0
70	20240214	183200	155450188	1919	1919	1919	1919	0
71	20240214	183100	155450188	1919	1919	1919	1919	0
72	20240214	183000	155450188	1919	1919	1919	1919	0
73	20240214	182900	155450188	1919	1919	1919	1919	0
74	20240214	182800	155450188	1919	1919	1919	1919	0
75	20240214	182700	155450188	1919	1919	1919	1919	0
76	20240214	182600	155450188	1919	1919	1919	1919	0
77	20240214	182500	155450188	1919	1919	1919	1919	0
78	20240214	182400	155450188	1919	1919	1919	1919	0
79	20240214	182300	155450188	1919	1919	1919	1919	0
80	20240214	182200	155450188	1919	1919	1919	1919	0
81	20240214	182100	155450188	1919	1919	1919	1919	0
82	20240214	182000	155450188	1919	1919	1919	1919	0
83	20240214	181900	155450188	1919	1919	1919	1919	0
84	20240214	181800	155450188	1919	1919	1919	1919	0
85	20240214	181700	155450188	1919	1919	1919	1919	0
86	20240214	181600	155450188	1919	1919	1919	1919	0
87	20240214	181500	155450188	1919	1919	1919	1919	0
88	20240214	181400	155450188	1919	1919	1919	1919	0
89	20240214	181300	155450188	1919	1919	1919	1919	0
90	20240214	181200	155450188	1919	1919	1919	1919	0
91	20240214	181100	155450188	1919	1919	1919	1919	0
92	20240214	181000	155450188	1919	1919	1919	1919	6037
93	20240214	180900	155450188	1919	1919	1919	1919	0
94	20240214	180800	155450188	1919	1919	1919	1919	0
95	20240214	180700	155450188	1919	1919	1919	1919	0
96	20240214	180600	155450188	1919	1919	1919	1919	0
97	20240214	180500	155450188	1919	1919	1919	1919	0
98	20240214	180400	155450188	1919	1919	1919	1919	0
99	20240214	180300	155450188	1919	1919	1919	1919	0
100	20240214	180200	155450188	1919	1919	1919	1919	0
101	20240214	180100	155450188	1919	1919	1919	1919	0
102	20240214	180000	155450188	1919	1919	1919	1919	0
103	20240214	175900	155450188	1919	1919	1919	1919	0
104	20240214	175800	155450188	1919	1919	1919	1919	0
105	20240214	175700	155450188	1919	1919	1919	1919	0
106	20240214	175600	155450188	1919	1919	1919	1919	0
107	20240214	175500	155450188	1919	1919	1919	1919	0
108	20240214	175400	155450188	1919	1919	1919	1919	0
109	20240214	175300	155450188	1919	1919	1919	1919	0
110	20240214	175200	155450188	1919	1919	1919	1919	0
111	20240214	175100	155450188	1919	1919	1919	1919	0
112	20240214	175000	155450188	1919	1919	1919	1919	0
113	20240214	174900	155450188	1919	1919	1919	1919	0
114	20240214	174800	155450188	1919	1919	1919	1919	0
115	20240214	174700	155450188	1919	1919	1919	1919	0
116	20240214	174600	155450188	1919	1919	1919	1919	0
117	20240214	174500	155450188	1919	1919	1919	1919	0
118	20240214	174400	155450188	1919	1919	1919	1919	0
119	20240214	174300	155450188	1919	1919	1919	1919	0
120	20240214	174200	155450188	1919	1919	1919	1919	0
121	20240214	174100	155450188	1919	1919	1919	1919	0
122	20240214	174000	155450188	1919	1919	1919	1919	6037
123	20240214	173900	155450188	1919	1919	1919	1919	0
124	20240214	173800	155450188	1919	1919	1919	1919	0
125	20240214	173700	155450188	1919	1919	1919	1919	0
126	20240214	173600	155450188	1919	1919	1919	1919	0
127	20240214	173500	155450188	1919	1919	1919	1919	0
128	20240214	173400	155450188	1919	1919	1919	1919	0
129	20240214	173300	155450188	1919	1919	1919	1919	0
130	20240214	173200	155450188	1919	1919	1919	1919	0
131	20240214	173100	155450188	1919	1919	1919	1919	0
132	20240214	173000	155450188	1919	1919	1919	1919	0
133	20240214	172900	155450188	1919	1919	1919	1919	0
134	20240214	172800	155450188	1919	1919	1919	1919	0
135	20240214	172700	155450188	1919	1919	1919	1919	0
136	20240214	172600	155450188	1919	1919	1919	1919	0
137	20240214	172500	155450188	1919	1919	1919	1919	0
138	20240214	172400	155450188	1919	1919	1919	1919	0
139	20240214	172300	155450188	1919	1919	1919	1919	0
140	20240214	172200	155450188	1919	1919	1919	1919	0
141	20240214	172100	155450188	1919	1919	1919	1919	0
142	20240214	172000	155450188	1919	1919	1919	1919	0
143	20240214	171900	155450188	1919	1919	1919	1919	0
144	20240214	171800	155450188	1919	1919	1919	1919	0
145	20240214	171700	155450188	1919	1919	1919	1919	0
146	20240214	171600	155450188	1919	1919	1919	1919	0
147	20240214	171500	155450188	1919	1919	1919	1919	0
148	20240214	171400	155450188	1919	1919	1919	1919	0
149	20240214	171300	155450188	1919	1919	1919	1919	0
150	20240214	171200	155450188	1919	1919	1919	1919	0
151	20240214	171100	155450188	1919	1919	1919	1919	0
152	20240214	171000	155450188	1919	1919	1919	1919	6037
153	20240214	170900	155450188	1919	1919	1919	1919	0
154	20240214	170800	155450188	1919	1919	1919	1919	0
155	20240214	170700	155450188	1919	1919	1919	1919	0
156	20240214	170600	155450188	1919	1919	1919	1919	0
157	20240214	170500	155450188	1919	1919	1919	1919	0
158	20240214	170400	155450188	1919	1919	1919	1919	0
159	20240214	170300	155450188	1919	1919	1919	1919	0
160	20240214	170200	155450188	1919	1919	1919	1919	0
161	20240214	170100	155450188	1919	1919	1919	1919	0
162	20240214	170000	155450188	1919	1919	1919	1919	0
163	20240214	165900	155450188	1919	1919	1919	1919	0
164	20240214	165800	155450188	1919	1919	1919	1919	0
165	20240214	165700	155450188	1919	1919	1919	1919	0
166	20240214	165600	155450188	1919	1919	1919	1919	0
167	20240214	165500	155450188	1919	1919	1919	1919	0
168	20240214	165400	155450188	1919	1919	1919	1919	0
169	20240214	165300	155450188	1919	1919	1919	1919	0
170	20240214	165200	155450188	1919	1919	1919	1919	0
171	20240214	165100	155450188	1919	1919	1919	1919	0
172	20240214	165000	155450188	1919	1919	1919	1919	0
173	20240214	164900	155450188	1919	1919	1919	1919	0
174	20240214	164800	155450188	1919	1919	1919	1919	0
175	20240214	164700	155450188	1919	1919	1919	1919	0
176	20240214	164600	155450188	1919	1919	1919	1919	0
177	20240214	164500	155450188	1919	1919	1919	1919	0
178	20240214	164400	155450188	1919	1919	1919	1919	0
179	20240214	164300	155450188	1919	1919	1919	1919	0
180	20240214	164200	155450188	1919	1919	1919	1919	0
181	20240214	164100	155450188	1919	1919	1919	1919	0
182	20240214	164000	155450188	1919	1919	1919	1919	6037
183	20240214	163900	155450188	1919	1919	1919	1919	0
184	20240214	163800	155450188	1919	1919	1919	1919	0
185	20240214	163700	155450188	1919	1919	1919	1919	0
186	20240214	163600	155450188	1919	1919	1919	1919	0
187	20240214	163500	155450188	1919	1919	1919	1919	0
188	20240214	163400	155450188	1919	1919	1919	1919	0
189	20240214	163300	155450188	1919	1919	1919	1919	0
190	20240214	163200	155450188	1919	1919	1919	1919	0
191	20240214	163100	155450188	1919	1919	1919	1919	0
192	20240214	163000	155450188	1919	1919	1919	1919	0
193	20240214	162900	155450188	1919	1919	1919	1919	0
194	20240214	162800	155450188	1919	1919	1919	1919	0
195	20240214	162700	155450188	1919	1919	1919	1919	0
196	20240214	162600	155450188	1919	1919	1919	1919	0
197	20240214	162500	155450188	1919	1919	1919	1919	0
198	20240214	162400	155450188	1919	1919	1919	1919	0
199	20240214	162300	155450188	1919	1919	1919	1919	0
200	20240214	162200	155450188	1919	1919	1919	1919	0
201	20240214	162100	155450188	1919	1919	1919	1919	0
202	20240214	162000	155450188	1919	1919	1919	1919	0
203	20240214	161900	155450188	1919	1919	1919	1919	0
204	20240214	161800	155450188	1919	1919	1919	1919	0
205	20240214	161700	155450188	1919	1919	1919	1919	0
206	20240214	161600	155450188	1919	1919	1919	1919	0
207	20240214	161500	155450188	1919	1919	1919	1919	0
208	20240214	161400	155450188	1919	1919	1919	1919	0
209	20240214	161300	155450188	1919	1919	1919	1919	0
210	20240214	161200	155450188	1919	1919	1919	1919	0
211	20240214	161100	155450188	1919	1919	1919	1919	0
212	20240214	161000	155450188	1919	1919	1919	1919	6037
213	20240214	160900	155450188	1919	1919	1919	1919	0
214	20240214	160800	155450188	1919	1919	1919	1919	0
215	20240214	160700	155450188	1919	1919	1919	1919	0
216	20240214	160600	155450188	1919	1919	1919	1919	0
217	20240214	160500	155450188	1919	1919	1919	1919	0
218	20240214	160400	155450188	1919	1919	1919	1919	0
219	20240214	160300	155450188	1919	1919	1919	1919	0
220	20240214	160200	155450188	1919	1919	1919	1919	0
221	20240214	160100	155450188	1919	1919	1919	1919	0
222	20240214	160000	155450188	1919	1919	1919	1919	0
223	20240214	155900	155450188	1919	1919	1919	1919	0
224	20240214	155800	155450188	1919	1919	1919	1919	0
225	20240214	155700	155450188	1919	1919	1919	1919	0
226	20240214	155600	155450188	1919	1919	1919	1919	0
227	20240214	155500	155450188	1919	1919	1919	1919	0
228	20240214	155400	155450188	1919	1919	1919	1919	0
229	20240214	155300	155450188	1919	1919	1919	1919	0
230	20240214	155200	155450188	1919	1919	1919	1919	0
231	20240214	155100	155450188	1919	1919	1919	1919	0
232	20240214	155000	155450188	1919	1919	1919	1919	0
233	20240214	154900	155450188	1919	1919	1919	1919	0
234	20240214	154800	155450188	1919	1919	1919	1919	0
235	20240214	154700	155450188	1919	1919	1919	1919	0
236	20240214	154600	155450188	1919	1919	1919	1919	0
237	20240214	154500	155450188	1919	1919	1919	1919	0
238	20240214	154400	155450188	1919	1919	1919	1919	0
239	20240214	154300	155450188	1919	1919	1919	1919	0
240	20240214	154200	155450188	1919	1919	1919	1919	0
241	20240214	154100	155450188	1919	1919	1919	1919	0
242	20240214	154000	155450188	1919	1919	1919	1919	6037
243	20240214	153900	155450188	1919	1919	1919	1919	0
244	20240214	153800	155450188	1919	1919	1919	1919	0
245	20240214	153700	155450188	1919	1919	1919	1919	0
246	20240214	153600	155450188	1919	1919	1919	1919	0
247	20240214	153500	155450188	1919	1919	1919	1919	0
248	20240214	153400	155450188	1919	1919	1919	1919	0
249	20240214	153300	155450188	1919	1919	1919	1919	0
250	20240214	153200	155450188	1919	1919	1919	1919	0
251	20240214	153100	155450188	1919	1919	1919	1919	0
252	20240214	153000	155450188	1919	1919	1919	1919	6037
253	20240214	152900	143865185	1924	1924	1924	1924	0
254	20240214	152800	143865185	1924	1924	1924	1924	0
255	20240214	152700	143865185	1924	1924	1924	1924	0
256	20240214	152600	143865185	1924	1924	1924	1924	0
257	20240214	152500	143865185	1924	1924	1924	1924	0
258	20240214	152400	143865185	1924	1924	1924	1924	0
259	20240214	152300	143865185	1924	1924	1924	1924	0
260	20240214	152200	143865185	1924	1924	1924	1924	0
261	20240214	152100	143865185	1924	1924	1924	1924	0
262	20240214	152000	143865185	1924	1924	1924	1924	0
263	20240214	151900	143865185	1924	1924	1924	1924	35
264	20240214	151800	143797845	1924	1924	1924	1924	1
265	20240214	151700	143795921	1924	1924	1924	1924	1
266	20240214	151600	143793997	1924	1922	1924	1922	19
267	20240214	151500	143757455	1924	1924	1924	1924	0
268	20240214	151400	143757455	1924	1924	1924	1924	259
269	20240214	151300	143259139	1924	1922	1924	1922	53
270	20240214	151200	143157171	1925	1925	1925	1925	0
271	20240214	151100	143157171	1925	1925	1925	1925	0
272	20240214	151000	143157171	1925	1922	1925	1921	6
273	20240214	150900	143145637	1925	1925	1925	1925	0
274	20240214	150800	143145637	1925	1925	1925	1925	500
275	20240214	150700	142183137	1925	1925	1925	1925	0
276	20240214	150600	142183137	1925	1922	1925	1922	2
277	20240214	150500	142179290	1922	1922	1922	1922	200
278	20240214	150400	141794890	1925	1925	1925	1925	0
279	20240214	150300	141794890	1925	1922	1925	1922	550
280	20240214	150200	140737490	1925	1925	1925	1925	0
281	20240214	150100	140737490	1925	1925	1925	1925	0
282	20240214	150000	140737490	1925	1925	1925	1925	0
283	20240214	145900	140737490	1925	1925	1925	1925	0
284	20240214	145800	140737490	1925	1925	1925	1925	0
285	20240214	145700	140737490	1925	1925	1925	1925	4
286	20240214	145600	140729790	1925	1925	1925	1925	101
287	20240214	145500	140535365	1925	1925	1925	1925	0
288	20240214	145400	140535365	1925	1925	1925	1925	1080
289	20240214	145300	138456365	1924	1924	1924	1924	54
290	20240214	145200	138352469	1924	1924	1924	1924	0
291	20240214	145100	138352469	1924	1921	1924	1921	102
292	20240214	145000	138156524	1924	1924	1924	1924	0
293	20240214	144900	138156524	1924	1924	1924	1924	0
294	20240214	144800	138156524	1924	1924	1924	1924	0
295	20240214	144700	138156524	1924	1924	1924	1924	103
296	20240214	144600	137958352	1924	1924	1924	1924	3
297	20240214	144500	137952580	1924	1924	1924	1924	0
298	20240214	144400	137952580	1924	1924	1924	1924	260
299	20240214	144300	137452340	1924	1924	1924	1921	125
300	20240214	144200	137211858	1925	1925	1925	1925	1
301	20240214	144100	137209933	1925	1924	1925	1924	23
302	20240214	144000	137165680	1925	1925	1925	1925	0
303	20240214	143900	137165680	1925	1925	1925	1925	0
304	20240214	143800	137165680	1925	1925	1925	1925	0
305	20240214	143700	137165680	1925	1925	1925	1925	0
306	20240214	143600	137165680	1925	1925	1925	1925	0
307	20240214	143500	137165680	1925	1925	1925	1925	28
308	20240214	143400	137111780	1925	1925	1925	1925	0
309	20240214	143300	137111780	1925	1925	1925	1925	0
310	20240214	143200	137111780	1925	1924	1925	1924	2
311	20240214	143100	137107931	1924	1924	1924	1924	998
312	20240214	143000	135187779	1924	1921	1924	1921	99
313	20240214	142900	134997594	1925	1925	1925	1925	0
314	20240214	142800	134997594	1925	1925	1925	1925	0
315	20240214	142700	134997594	1925	1925	1925	1925	0
316	20240214	142600	134997594	1925	1925	1925	1925	0
317	20240214	142500	134997594	1925	1925	1925	1925	0
318	20240214	142400	134997594	1925	1925	1925	1925	353
319	20240214	142300	134318069	1925	1921	1925	1921	2
320	20240214	142200	134314223	1921	1923	1923	1921	460
321	20240214	142100	133430478	1924	1924	1924	1924	5
322	20240214	142000	133420858	1924	1924	1924	1924	4
323	20240214	141900	133413162	1924	1924	1924	1924	0
324	20240214	141800	133413162	1924	1924	1924	1924	0
325	20240214	141700	133413162	1924	1922	1924	1922	1526
326	20240214	141600	130479140	1924	1924	1924	1924	0
327	20240214	141500	130479140	1924	1924	1924	1924	6
328	20240214	141400	130467596	1925	1925	1925	1925	1324
329	20240214	141300	127918896	1925	1925	1925	1925	521
330	20240214	141200	126915971	1925	1925	1925	1925	1141
331	20240214	141100	124719546	1925	1925	1925	1925	0
332	20240214	141000	124719546	1925	1925	1925	1925	42
333	20240214	140900	124638696	1925	1925	1925	1925	780
334	20240214	140800	123137196	1925	1924	1925	1924	251
335	20240214	140700	122654271	1924	1924	1924	1924	0
336	20240214	140600	122654271	1924	1922	1924	1922	23
337	20240214	140500	122610063	1923	1922	1923	1922	872
338	20240214	140400	120934078	1922	1922	1922	1922	130
339	20240214	140300	120684218	1924	1921	1924	1921	870
340	20240214	140200	119012915	1922	1922	1922	1922	142
341	20240214	140100	118739991	1924	1921	1924	1921	18
342	20240214	140000	118705410	1924	1924	1924	1924	612
343	20240214	135900	117527922	1924	1924	1924	1924	1583
344	20240214	135800	114482230	1924	1924	1924	1924	0
345	20240214	135700	114482230	1924	1921	1924	1921	2
346	20240214	135600	114478385	1921	1921	1921	1921	0
347	20240214	135500	114478385	1921	1921	1921	1921	0
348	20240214	135400	114478385	1921	1921	1921	1921	160
349	20240214	135300	114171025	1921	1921	1921	1921	278
350	20240214	135200	113636987	1922	1922	1922	1922	0
351	20240214	135100	113636987	1922	1922	1923	1922	322
352	20240214	135000	113018102	1922	1921	1922	1921	450
353	20240214	134900	112153452	1921	1922	1922	1921	900
354	20240214	134800	110423702	1923	1923	1923	1923	61
355	20240214	134700	110306399	1923	1923	1923	1923	0
356	20240214	134600	110306399	1923	1923	1923	1923	280
357	20240214	134500	109767959	1924	1923	1924	1923	518
358	20240214	134400	108771486	1923	1923	1923	1923	0
359	20240214	134300	108771486	1923	1923	1923	1923	0
360	20240214	134200	108771486	1923	1923	1923	1923	0
361	20240214	134100	108771486	1923	1923	1923	1923	1
362	20240214	134000	108769563	1923	1923	1923	1923	1
363	20240214	133900	108767640	1923	1923	1923	1923	0
364	20240214	133800	108767640	1923	1923	1923	1923	0
365	20240214	133700	108767640	1923	1923	1923	1923	102
366	20240214	133600	108571494	1923	1923	1923	1923	0
367	20240214	133500	108571494	1923	1923	1923	1923	0
368	20240214	133400	108571494	1923	1923	1923	1923	50
369	20240214	133300	108475344	1923	1920	1923	1920	102
370	20240214	133200	108279501	1920	1920	1920	1920	0
371	20240214	133100	108279501	1920	1920	1920	1920	0
372	20240214	133000	108279501	1920	1920	1920	1920	200
373	20240214	132900	107895501	1920	1920	1920	1920	235
374	20240214	132800	107444301	1925	1925	1925	1925	0
375	20240214	132700	107444301	1925	1925	1925	1925	0
376	20240214	132600	107444301	1925	1925	1925	1925	0
377	20240214	132500	107444301	1925	1925	1925	1925	0
378	20240214	132400	107444301	1925	1925	1925	1925	0
379	20240214	132300	107444301	1925	1925	1925	1925	0
380	20240214	132200	107444301	1925	1925	1925	1925	0
381	20240214	132100	107444301	1925	1925	1925	1925	16
382	20240214	132000	107413501	1925	1921	1925	1920	494
383	20240214	131900	106464524	1921	1921	1921	1921	30
384	20240214	131800	106406894	1925	1925	1925	1925	0
385	20240214	131700	106406894	1925	1921	1925	1921	2
386	20240214	131600	106403048	1922	1922	1922	1922	0
387	20240214	131500	106403048	1922	1922	1922	1922	0
388	20240214	131400	106403048	1922	1922	1922	1922	92
389	20240214	131300	106226224	1922	1922	1922	1922	0
390	20240214	131200	106226224	1922	1922	1922	1922	0
391	20240214	131100	106226224	1922	1920	1922	1920	2
392	20240214	131000	106222382	1919	1919	1919	1918	2590
393	20240214	130900	101252670	1922	1922	1922	1922	0
394	20240214	130800	101252670	1922	1922	1922	1922	0
395	20240214	130700	101252670	1922	1922	1922	1922	0
396	20240214	130600	101252670	1922	1922	1922	1922	0
397	20240214	130500	101252670	1922	1922	1922	1922	0
398	20240214	130400	101252670	1922	1922	1922	1922	412
399	20240214	130300	100460806	1922	1922	1922	1922	0
400	20240214	130200	100460806	1922	1922	1922	1922	0
401	20240214	130100	100460806	1922	1922	1922	1922	0
402	20240214	130000	100460806	1922	1922	1922	1922	0
403	20240214	125900	100460806	1922	1922	1922	1922	400
404	20240214	125800	99692006	1919	1919	1919	1919	0
405	20240214	125700	99692006	1919	1919	1919	1919	0
406	20240214	125600	99692006	1919	1919	1919	1919	0
407	20240214	125500	99692006	1919	1919	1919	1919	0
408	20240214	125400	99692006	1919	1919	1919	1919	0
409	20240214	125300	99692006	1919	1919	1919	1919	0
410	20240214	125200	99692006	1919	1919	1919	1919	0
411	20240214	125100	99692006	1919	1919	1919	1919	0
412	20240214	125000	99692006	1919	1919	1919	1919	41
413	20240214	124900	99613327	1919	1919	1919	1919	0
414	20240214	124800	99613327	1919	1919	1919	1919	99
415	20240214	124700	99423346	1919	1919	1919	1919	0
416	20240214	124600	99423346	1919	1920	1920	1919	307
417	20240214	124500	98834203	1919	1919	1919	1919	0
418	20240214	124400	98834203	1919	1919	1919	1919	0
419	20240214	124300	98834203	1919	1919	1919	1919	0
420	20240214	124200	98834203	1919	1921	1921	1919	200
421	20240214	124100	98450249	1921	1921	1921	1921	1
422	20240214	124000	98448328	1921	1921	1921	1921	92
423	20240214	123900	98271596	1921	1921	1921	1921	0
424	20240214	123800	98271596	1921	1921	1921	1921	0
425	20240214	123700	98271596	1921	1921	1921	1921	6
426	20240214	123600	98260070	1917	1917	1917	1917	0
427	20240214	123500	98260070	1917	1917	1917	1917	0
428	20240214	123400	98260070	1917	1917	1917	1917	0
429	20240214	123300	98260070	1917	1917	1917	1917	0
430	20240214	123200	98260070	1917	1917	1917	1917	0
431	20240214	123100	98260070	1917	1917	1917	1917	0
432	20240214	123000	98260070	1917	1917	1917	1917	0
433	20240214	122900	98260070	1917	1917	1917	1917	0
434	20240214	122800	98260070	1917	1917	1917	1917	0
435	20240214	122700	98260070	1917	1917	1917	1917	0
436	20240214	122600	98260070	1917	1917	1917	1917	0
437	20240214	122500	98260070	1917	1917	1917	1917	0
438	20240214	122400	98260070	1917	1918	1918	1917	549
439	20240214	122300	97207609	1918	1918	1918	1918	78
440	20240214	122200	97058005	1918	1918	1918	1918	19
441	20240214	122100	97021563	1918	1918	1918	1918	481
442	20240214	122000	96099005	1917	1917	1917	1917	43
443	20240214	121900	96016574	1918	1918	1918	1918	48
444	20240214	121800	95924510	1918	1918	1918	1918	1100
445	20240214	121700	93814710	1917	1917	1917	1917	245
446	20240214	121600	93345045	1918	1918	1918	1918	0
447	20240214	121500	93345045	1918	1918	1918	1918	1
448	20240214	121400	93343127	1917	1917	1917	1917	0
449	20240214	121300	93343127	1917	1917	1917	1917	50
450	20240214	121200	93247277	1917	1918	1918	1917	386
451	20240214	121100	92507314	1922	1922	1922	1922	0
452	20240214	121000	92507314	1922	1922	1922	1922	7
453	20240214	120900	92493860	1922	1918	1922	1918	51
454	20240214	120800	92395934	1917	1917	1917	1917	0
455	20240214	120700	92395934	1917	1917	1917	1917	0
456	20240214	120600	92395934	1917	1917	1917	1917	1
457	20240214	120500	92394017	1917	1917	1917	1917	0
458	20240214	120400	92394017	1917	1917	1917	1917	656
459	20240214	120300	91136465	1917	1917	1917	1917	0
460	20240214	120200	91136465	1917	1919	1919	1917	90
461	20240214	120100	90963851	1920	1920	1920	1920	10
462	20240214	120000	90944651	1922	1922	1922	1922	0
463	20240214	115900	90944651	1922	1922	1922	1922	8
464	20240214	115800	90929275	1922	1922	1922	1922	0
465	20240214	115700	90929275	1922	1922	1922	1922	1
466	20240214	115600	90927353	1917	1922	1922	1917	1004
467	20240214	115500	89001851	1922	1922	1922	1922	0
468	20240214	115400	89001851	1922	1922	1922	1922	1
469	20240214	115300	88999929	1924	1924	1924	1924	0
470	20240214	115200	88999929	1924	1924	1924	1924	0
471	20240214	115100	88999929	1924	1924	1924	1924	0
472	20240214	115000	88999929	1924	1924	1924	1924	2
473	20240214	114900	88996081	1924	1924	1924	1924	1
474	20240214	114800	88994157	1924	1924	1924	1924	0
475	20240214	114700	88994157	1924	1924	1924	1924	0
476	20240214	114600	88994157	1924	1924	1924	1924	105
477	20240214	114500	88792137	1925	1925	1925	1925	0
478	20240214	114400	88792137	1925	1925	1925	1925	1153
479	20240214	114300	86572612	1927	1927	1927	1927	1172
480	20240214	114200	84314168	1927	1927	1927	1927	0
481	20240214	114100	84314168	1927	1927	1927	1927	0
482	20240214	114000	84314168	1927	1927	1927	1927	0
483	20240214	113900	84314168	1927	1927	1927	1927	328
484	20240214	113800	83682112	1927	1925	1927	1925	2
485	20240214	113700	83678260	1925	1925	1925	1925	1400
486	20240214	113600	80983260	1925	1925	1925	1925	0
487	20240214	113500	80983260	1925	1925	1925	1925	0
488	20240214	113400	80983260	1925	1925	1925	1925	0
489	20240214	113300	80983260	1925	1925	1925	1925	58
490	20240214	113200	80871610	1927	1927	1927	1927	0
491	20240214	113100	80871610	1927	1927	1927	1927	0
492	20240214	113000	80871610	1927	1927	1927	1927	0
493	20240214	112900	80871610	1927	1927	1927	1927	0
494	20240214	112800	80871610	1927	1927	1927	1927	60
495	20240214	112700	80755990	1927	1927	1927	1927	6
496	20240214	112600	80744428	1927	1927	1927	1927	0
497	20240214	112500	80744428	1927	1927	1927	1927	0
498	20240214	112400	80744428	1927	1927	1927	1927	0
499	20240214	112300	80744428	1927	1927	1927	1927	0
500	20240214	112200	80744428	1927	1925	1927	1925	2
501	20240214	112100	80740576	1925	1925	1925	1925	1080
502	20240214	112000	78661576	1927	1927	1927	1927	0
503	20240214	111900	78661576	1927	1927	1927	1927	0
504	20240214	111800	78661576	1927	1927	1927	1927	0
505	20240214	111700	78661576	1927	1927	1927	1927	0
506	20240214	111600	78661576	1927	1925	1927	1925	394
507	20240214	111500	77902733	1925	1925	1925	1925	0
508	20240214	111400	77902733	1925	1925	1925	1925	0
509	20240214	111300	77902733	1925	1925	1925	1925	1000
510	20240214	111200	75977733	1925	1925	1925	1925	0
511	20240214	111100	75977733	1925	1926	1926	1925	509
512	20240214	111000	74997899	1926	1926	1926	1926	6
513	20240214	110900	74986343	1926	1926	1926	1926	100
514	20240214	110800	74793743	1926	1926	1926	1926	1000
515	20240214	110700	72867743	1926	1926	1926	1926	0
516	20240214	110600	72867743	1926	1926	1926	1926	0
517	20240214	110500	72867743	1926	1926	1926	1926	33
518	20240214	110400	72804185	1926	1926	1926	1926	5
519	20240214	110300	72794555	1927	1927	1927	1927	0
520	20240214	110200	72794555	1927	1927	1927	1927	0
521	20240214	110100	72794555	1927	1927	1927	1927	0
522	20240214	110000	72794555	1927	1927	1927	1927	0
523	20240214	105900	72794555	1927	1927	1927	1927	1
524	20240214	105800	72792628	1927	1927	1927	1927	259
525	20240214	105700	72293535	1925	1925	1925	1925	0
526	20240214	105600	72293535	1925	1925	1925	1925	120
527	20240214	105500	72062535	1925	1925	1925	1925	0
528	20240214	105400	72062535	1925	1926	1926	1925	1127
529	20240214	105300	69893028	1928	1928	1928	1928	0
530	20240214	105200	69893028	1928	1928	1928	1928	0
531	20240214	105100	69893028	1928	1928	1928	1928	0
532	20240214	105000	69893028	1928	1928	1928	1928	19
533	20240214	104900	69856396	1928	1927	1928	1926	49
534	20240214	104800	69761985	1926	1926	1926	1926	0
535	20240214	104700	69761985	1926	1926	1926	1926	0
536	20240214	104600	69761985	1926	1926	1926	1926	30
537	20240214	104500	69704205	1926	1926	1926	1926	0
538	20240214	104400	69704205	1926	1926	1926	1926	0
539	20240214	104300	69704205	1926	1926	1926	1926	0
540	20240214	104200	69704205	1926	1926	1926	1926	130
541	20240214	104100	69453825	1927	1927	1927	1927	0
542	20240214	104000	69453825	1927	1927	1927	1927	0
543	20240214	103900	69453825	1927	1927	1927	1927	0
544	20240214	103800	69453825	1927	1927	1927	1927	0
545	20240214	103700	69453825	1927	1927	1927	1927	75
546	20240214	103600	69309300	1927	1927	1927	1927	0
547	20240214	103500	69309300	1927	1927	1927	1927	25
548	20240214	103400	69261125	1928	1928	1928	1928	9
549	20240214	103300	69243773	1929	1929	1929	1929	527
550	20240214	103200	68227190	1928	1927	1928	1927	2618
551	20240214	103100	63182022	1927	1927	1927	1927	36
552	20240214	103000	63112650	1926	1926	1926	1926	0
553	20240214	102900	63112650	1926	1926	1926	1926	0
554	20240214	102800	63112650	1926	1926	1926	1925	211
555	20240214	102700	62706265	1925	1925	1925	1925	11
556	20240214	102600	62685090	1925	1925	1925	1925	0
557	20240214	102500	62685090	1925	1925	1925	1925	0
558	20240214	102400	62685090	1925	1922	1925	1922	2999
559	20240214	102300	56916639	1923	1923	1923	1923	0
560	20240214	102200	56916639	1923	1923	1923	1923	0
561	20240214	102100	56916639	1923	1923	1923	1923	0
562	20240214	102000	56916639	1923	1923	1923	1923	38
563	20240214	101900	56843565	1923	1923	1923	1923	0
564	20240214	101800	56843565	1923	1923	1923	1923	0
565	20240214	101700	56843565	1923	1923	1923	1923	0
566	20240214	101600	56843565	1923	1923	1923	1923	1
567	20240214	101500	56841642	1923	1923	1923	1923	0
568	20240214	101400	56841642	1923	1923	1923	1923	0
569	20240214	101300	56841642	1923	1923	1923	1923	0
570	20240214	101200	56841642	1923	1923	1923	1923	0
571	20240214	101100	56841642	1923	1921	1923	1921	1093
572	20240214	101000	54741811	1920	1920	1920	1920	61
573	20240214	100900	54624691	1920	1920	1920	1920	0
574	20240214	100800	54624691	1920	1920	1920	1920	0
575	20240214	100700	54624691	1920	1920	1920	1920	0
576	20240214	100600	54624691	1920	1920	1920	1920	1
577	20240214	100500	54622771	1920	1920	1920	1920	0
578	20240214	100400	54622771	1920	1920	1920	1920	0
579	20240214	100300	54622771	1920	1920	1920	1920	0
580	20240214	100200	54622771	1920	1920	1920	1920	2
581	20240214	100100	54618931	1916	1916	1916	1916	0
582	20240214	100000	54618931	1916	1916	1916	1916	0
583	20240214	095900	54618931	1916	1916	1916	1916	6
584	20240214	095800	54607435	1916	1916	1916	1916	0
585	20240214	095700	54607435	1916	1912	1916	1912	251
586	20240214	095600	54127519	1912	1912	1912	1912	0
587	20240214	095500	54127519	1912	1916	1916	1912	3001
588	20240214	095400	48389375	1913	1915	1915	1913	2501
589	20240214	095300	43604721	1916	1916	1916	1916	364
590	20240214	095200	42907297	1916	1920	1920	1916	3
591	20240214	095100	42901545	1916	1916	1916	1916	1
592	20240214	095000	42899629	1916	1916	1916	1916	10
593	20240214	094900	42880469	1915	1916	1920	1915	4503
594	20240214	094800	34256850	1916	1916	1916	1916	179
595	20240214	094700	33913886	1916	1916	1916	1916	1
596	20240214	094600	33911970	1920	1920	1920	1920	0
597	20240214	094500	33911970	1920	1920	1920	1920	70
598	20240214	094400	33777570	1915	1920	1920	1915	12
599	20240214	094300	33754540	1921	1921	1921	1921	0
600	20240214	094200	33754540	1921	1921	1921	1921	0
601	20240214	094100	33754540	1921	1921	1921	1921	0
602	20240214	094000	33754540	1921	1922	1922	1921	159
603	20240214	093900	33448944	1922	1919	1922	1919	9
604	20240214	093800	33431649	1919	1916	1919	1916	65
605	20240214	093700	33307051	1918	1918	1918	1918	0
606	20240214	093600	33307051	1918	1918	1918	1918	0
607	20240214	093500	33307051	1918	1918	1918	1918	0
608	20240214	093400	33307051	1918	1918	1918	1918	10
609	20240214	093300	33287871	1918	1912	1918	1912	528
610	20240214	093200	32275173	1911	1911	1911	1911	0
611	20240214	093100	32275173	1911	1911	1911	1911	6
612	20240214	093000	32263707	1910	1910	1910	1910	0
613	20240214	092900	32263707	1910	1910	1910	1910	0
614	20240214	092800	32263707	1910	1911	1911	1910	414
615	20240214	092700	31472554	1911	1921	1921	1911	63
616	20240214	092600	31351845	1920	1922	1922	1920	1595
617	20240214	092500	28287388	1923	1923	1923	1923	11
618	20240214	092400	28266235	1923	1924	1924	1923	151
619	20240214	092300	27975719	1922	1922	1922	1922	0
620	20240214	092200	27975719	1922	1922	1922	1922	2
621	20240214	092100	27971875	1922	1922	1922	1922	624
622	20240214	092000	26772547	1924	1924	1924	1924	332
623	20240214	091900	26133779	1922	1922	1922	1922	1
624	20240214	091800	26131857	1924	1922	1924	1922	12
625	20240214	091700	26108771	1922	1924	1924	1922	520
626	20240214	091600	25109240	1924	1923	1924	1923	2
627	20240214	091500	25105393	1922	1924	1924	1922	156
628	20240214	091400	24805559	1924	1924	1924	1924	0
629	20240214	091300	24805559	1924	1924	1924	1924	0
630	20240214	091200	24805559	1924	1924	1924	1924	0
631	20240214	091100	24805559	1924	1924	1924	1924	0
632	20240214	091000	24805559	1924	1924	1924	1924	277
633	20240214	090900	24272611	1924	1921	1924	1921	22
634	20240214	090800	24230286	1924	1924	1924	1924	305
635	20240214	090700	23643466	1925	1925	1925	1925	999
636	20240214	090600	21720391	1924	1925	1925	1924	101
637	20240214	090500	21525967	1925	1917	1925	1917	136
638	20240214	090400	21265247	1917	1917	1917	1917	91
639	20240214	090300	21090800	1914	1913	1914	1913	274
640	20240214	090200	20566608	1904	1904	1905	1904	4758
641	20240214	090100	11507372	1904	1906	1906	1904	1022
642	20240214	090000	9560496	1906	1906	1906	1906	5016