KissMeData/034940/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191600	95450002	1869	1869	1869	1869	403
3	20240215	191500	95450002	1869	1869	1869	1869	0
4	20240215	191400	95450002	1869	1869	1869	1869	0
5	20240215	191300	95450002	1869	1869	1869	1869	0
6	20240215	191200	95450002	1869	1869	1869	1869	0
7	20240215	191100	95450002	1869	1869	1869	1869	0
8	20240215	191000	95450002	1869	1869	1869	1869	0
9	20240215	190900	95450002	1869	1869	1869	1869	0
10	20240215	190800	95450002	1869	1869	1869	1869	0
11	20240215	190700	95450002	1869	1869	1869	1869	0
12	20240215	190600	95450002	1869	1869	1869	1869	0
13	20240215	190500	95450002	1869	1869	1869	1869	0
14	20240215	190400	95450002	1869	1869	1869	1869	0
15	20240215	190300	95450002	1869	1869	1869	1869	0
16	20240215	190200	95450002	1869	1869	1869	1869	0
17	20240215	190100	95450002	1869	1869	1869	1869	0
18	20240215	190000	95450002	1869	1869	1869	1869	0
19	20240215	185900	95450002	1869	1869	1869	1869	0
20	20240215	185800	95450002	1869	1869	1869	1869	0
21	20240215	185700	95450002	1869	1869	1869	1869	0
22	20240215	185600	95450002	1869	1869	1869	1869	0
23	20240215	185500	95450002	1869	1869	1869	1869	0
24	20240215	185400	95450002	1869	1869	1869	1869	0
25	20240215	185300	95450002	1869	1869	1869	1869	0
26	20240215	185200	95450002	1869	1869	1869	1869	0
27	20240215	185100	95450002	1869	1869	1869	1869	0
28	20240215	185000	95450002	1869	1869	1869	1869	0
29	20240215	184900	95450002	1869	1869	1869	1869	0
30	20240215	184800	95450002	1869	1869	1869	1869	0
31	20240215	184700	95450002	1869	1869	1869	1869	0
32	20240215	184600	95450002	1869	1869	1869	1869	403
33	20240215	184500	95450002	1869	1869	1869	1869	0
34	20240215	184400	95450002	1869	1869	1869	1869	0
35	20240215	184300	95450002	1869	1869	1869	1869	0
36	20240215	184200	95450002	1869	1869	1869	1869	0
37	20240215	184100	95450002	1869	1869	1869	1869	0
38	20240215	184000	95450002	1869	1869	1869	1869	0
39	20240215	183900	95450002	1869	1869	1869	1869	0
40	20240215	183800	95450002	1869	1869	1869	1869	0
41	20240215	183700	95450002	1869	1869	1869	1869	0
42	20240215	183600	95450002	1869	1869	1869	1869	0
43	20240215	183500	95450002	1869	1869	1869	1869	0
44	20240215	183400	95450002	1869	1869	1869	1869	0
45	20240215	183300	95450002	1869	1869	1869	1869	0
46	20240215	183200	95450002	1869	1869	1869	1869	0
47	20240215	183100	95450002	1869	1869	1869	1869	0
48	20240215	183000	95450002	1869	1869	1869	1869	0
49	20240215	182900	95450002	1869	1869	1869	1869	0
50	20240215	182800	95450002	1869	1869	1869	1869	0
51	20240215	182700	95450002	1869	1869	1869	1869	0
52	20240215	182600	95450002	1869	1869	1869	1869	0
53	20240215	182500	95450002	1869	1869	1869	1869	0
54	20240215	182400	95450002	1869	1869	1869	1869	0
55	20240215	182300	95450002	1869	1869	1869	1869	0
56	20240215	182200	95450002	1869	1869	1869	1869	0
57	20240215	182100	95450002	1869	1869	1869	1869	0
58	20240215	182000	95450002	1869	1869	1869	1869	0
59	20240215	181900	95450002	1869	1869	1869	1869	0
60	20240215	181800	95450002	1869	1869	1869	1869	0
61	20240215	181700	95450002	1869	1869	1869	1869	0
62	20240215	181600	95450002	1869	1869	1869	1869	403
63	20240215	181500	95450002	1869	1869	1869	1869	0
64	20240215	181400	95450002	1869	1869	1869	1869	0
65	20240215	181300	95450002	1869	1869	1869	1869	0
66	20240215	181200	95450002	1869	1869	1869	1869	0
67	20240215	181100	95450002	1869	1869	1869	1869	0
68	20240215	181000	95450002	1869	1869	1869	1869	0
69	20240215	180900	95450002	1869	1869	1869	1869	0
70	20240215	180800	95450002	1869	1869	1869	1869	0
71	20240215	180700	95450002	1869	1869	1869	1869	0
72	20240215	180600	95450002	1869	1869	1869	1869	0
73	20240215	180500	95450002	1869	1869	1869	1869	0
74	20240215	180400	95450002	1869	1869	1869	1869	0
75	20240215	180300	95450002	1869	1869	1869	1869	0
76	20240215	180200	95450002	1869	1869	1869	1869	0
77	20240215	180100	95450002	1869	1869	1869	1869	0
78	20240215	180000	95450002	1869	1869	1869	1869	0
79	20240215	175900	95450002	1869	1869	1869	1869	0
80	20240215	175800	95450002	1869	1869	1869	1869	0
81	20240215	175700	95450002	1869	1869	1869	1869	0
82	20240215	175600	95450002	1869	1869	1869	1869	0
83	20240215	175500	95450002	1869	1869	1869	1869	0
84	20240215	175400	95450002	1869	1869	1869	1869	0
85	20240215	175300	95450002	1869	1869	1869	1869	0
86	20240215	175200	95450002	1869	1869	1869	1869	0
87	20240215	175100	95450002	1869	1869	1869	1869	0
88	20240215	175000	95450002	1869	1869	1869	1869	0
89	20240215	174900	95450002	1869	1869	1869	1869	0
90	20240215	174800	95450002	1869	1869	1869	1869	0
91	20240215	174700	95450002	1869	1869	1869	1869	0
92	20240215	174600	95450002	1869	1869	1869	1869	403
93	20240215	174500	95450002	1869	1869	1869	1869	0
94	20240215	174400	95450002	1869	1869	1869	1869	0
95	20240215	174300	95450002	1869	1869	1869	1869	0
96	20240215	174200	95450002	1869	1869	1869	1869	0
97	20240215	174100	95450002	1869	1869	1869	1869	0
98	20240215	174000	95450002	1869	1869	1869	1869	0
99	20240215	173900	95450002	1869	1869	1869	1869	0
100	20240215	173800	95450002	1869	1869	1869	1869	0
101	20240215	173700	95450002	1869	1869	1869	1869	0
102	20240215	173600	95450002	1869	1869	1869	1869	0
103	20240215	173500	95450002	1869	1869	1869	1869	0
104	20240215	173400	95450002	1869	1869	1869	1869	0
105	20240215	173300	95450002	1869	1869	1869	1869	0
106	20240215	173200	95450002	1869	1869	1869	1869	0
107	20240215	173100	95450002	1869	1869	1869	1869	0
108	20240215	173000	95450002	1869	1869	1869	1869	0
109	20240215	172900	95450002	1869	1869	1869	1869	0
110	20240215	172800	95450002	1869	1869	1869	1869	0
111	20240215	172700	95450002	1869	1869	1869	1869	0
112	20240215	172600	95450002	1869	1869	1869	1869	0
113	20240215	172500	95450002	1869	1869	1869	1869	0
114	20240215	172400	95450002	1869	1869	1869	1869	0
115	20240215	172300	95450002	1869	1869	1869	1869	0
116	20240215	172200	95450002	1869	1869	1869	1869	0
117	20240215	172100	95450002	1869	1869	1869	1869	0
118	20240215	172000	95450002	1869	1869	1869	1869	0
119	20240215	171900	95450002	1869	1869	1869	1869	0
120	20240215	171800	95450002	1869	1869	1869	1869	0
121	20240215	171700	95450002	1869	1869	1869	1869	0
122	20240215	171600	95450002	1869	1869	1869	1869	403
123	20240215	171500	95450002	1869	1869	1869	1869	0
124	20240215	171400	95450002	1869	1869	1869	1869	0
125	20240215	171300	95450002	1869	1869	1869	1869	0
126	20240215	171200	95450002	1869	1869	1869	1869	0
127	20240215	171100	95450002	1869	1869	1869	1869	0
128	20240215	171000	95450002	1869	1869	1869	1869	0
129	20240215	170900	95450002	1869	1869	1869	1869	0
130	20240215	170800	95450002	1869	1869	1869	1869	0
131	20240215	170700	95450002	1869	1869	1869	1869	0
132	20240215	170600	95450002	1869	1869	1869	1869	0
133	20240215	170500	95450002	1869	1869	1869	1869	0
134	20240215	170400	95450002	1869	1869	1869	1869	0
135	20240215	170300	95450002	1869	1869	1869	1869	0
136	20240215	170200	95450002	1869	1869	1869	1869	0
137	20240215	170100	95450002	1869	1869	1869	1869	0
138	20240215	170000	95450002	1869	1869	1869	1869	0
139	20240215	165900	95450002	1869	1869	1869	1869	0
140	20240215	165800	95450002	1869	1869	1869	1869	0
141	20240215	165700	95450002	1869	1869	1869	1869	0
142	20240215	165600	95450002	1869	1869	1869	1869	0
143	20240215	165500	95450002	1869	1869	1869	1869	0
144	20240215	165400	95450002	1869	1869	1869	1869	0
145	20240215	165300	95450002	1869	1869	1869	1869	0
146	20240215	165200	95450002	1869	1869	1869	1869	0
147	20240215	165100	95450002	1869	1869	1869	1869	0
148	20240215	165000	95450002	1869	1869	1869	1869	0
149	20240215	164900	95450002	1869	1869	1869	1869	0
150	20240215	164800	95450002	1869	1869	1869	1869	0
151	20240215	164700	95450002	1869	1869	1869	1869	0
152	20240215	164600	95450002	1869	1869	1869	1869	403
153	20240215	164500	95450002	1869	1869	1869	1869	0
154	20240215	164400	95450002	1869	1869	1869	1869	0
155	20240215	164300	95450002	1869	1869	1869	1869	0
156	20240215	164200	95450002	1869	1869	1869	1869	0
157	20240215	164100	95450002	1869	1869	1869	1869	0
158	20240215	164000	95450002	1869	1869	1869	1869	0
159	20240215	163900	95450002	1869	1869	1869	1869	0
160	20240215	163800	95450002	1869	1869	1869	1869	0
161	20240215	163700	95450002	1869	1869	1869	1869	0
162	20240215	163600	95450002	1869	1869	1869	1869	0
163	20240215	163500	95450002	1869	1869	1869	1869	0
164	20240215	163400	95450002	1869	1869	1869	1869	0
165	20240215	163300	95450002	1869	1869	1869	1869	0
166	20240215	163200	95450002	1869	1869	1869	1869	0
167	20240215	163100	95450002	1869	1869	1869	1869	0
168	20240215	163000	95450002	1869	1869	1869	1869	0
169	20240215	162900	95450002	1869	1869	1869	1869	0
170	20240215	162800	95450002	1869	1869	1869	1869	0
171	20240215	162700	95450002	1869	1869	1869	1869	0
172	20240215	162600	95450002	1869	1869	1869	1869	0
173	20240215	162500	95450002	1869	1869	1869	1869	0
174	20240215	162400	95450002	1869	1869	1869	1869	0
175	20240215	162300	95450002	1869	1869	1869	1869	0
176	20240215	162200	95450002	1869	1869	1869	1869	0
177	20240215	162100	95450002	1869	1869	1869	1869	0
178	20240215	162000	95450002	1869	1869	1869	1869	0
179	20240215	161900	95450002	1869	1869	1869	1869	0
180	20240215	161800	95450002	1869	1869	1869	1869	0
181	20240215	161700	95450002	1869	1869	1869	1869	0
182	20240215	161600	95450002	1869	1869	1869	1869	403
183	20240215	161500	95450002	1869	1869	1869	1869	0
184	20240215	161400	95450002	1869	1869	1869	1869	0
185	20240215	161300	95450002	1869	1869	1869	1869	0
186	20240215	161200	95450002	1869	1869	1869	1869	0
187	20240215	161100	95450002	1869	1869	1869	1869	0
188	20240215	161000	95450002	1869	1869	1869	1869	0
189	20240215	160900	95450002	1869	1869	1869	1869	0
190	20240215	160800	95450002	1869	1869	1869	1869	0
191	20240215	160700	95450002	1869	1869	1869	1869	0
192	20240215	160600	95450002	1869	1869	1869	1869	0
193	20240215	160500	95450002	1869	1869	1869	1869	0
194	20240215	160400	95450002	1869	1869	1869	1869	0
195	20240215	160300	95450002	1869	1869	1869	1869	0
196	20240215	160200	95450002	1869	1869	1869	1869	0
197	20240215	160100	95450002	1869	1869	1869	1869	0
198	20240215	160000	95450002	1869	1869	1869	1869	0
199	20240215	155900	95450002	1869	1869	1869	1869	0
200	20240215	155800	95450002	1869	1869	1869	1869	0
201	20240215	155700	95450002	1869	1869	1869	1869	0
202	20240215	155600	95450002	1869	1869	1869	1869	0
203	20240215	155500	95450002	1869	1869	1869	1869	0
204	20240215	155400	95450002	1869	1869	1869	1869	0
205	20240215	155300	95450002	1869	1869	1869	1869	0
206	20240215	155200	95450002	1869	1869	1869	1869	0
207	20240215	155100	95450002	1869	1869	1869	1869	0
208	20240215	155000	95450002	1869	1869	1869	1869	0
209	20240215	154900	95450002	1869	1869	1869	1869	0
210	20240215	154800	95450002	1869	1869	1869	1869	0
211	20240215	154700	95450002	1869	1869	1869	1869	0
212	20240215	154600	95450002	1869	1869	1869	1869	403
213	20240215	154500	95450002	1869	1869	1869	1869	0
214	20240215	154400	95450002	1869	1869	1869	1869	0
215	20240215	154300	95450002	1869	1869	1869	1869	0
216	20240215	154200	95450002	1869	1869	1869	1869	0
217	20240215	154100	95450002	1869	1869	1869	1869	0
218	20240215	154000	95450002	1869	1869	1869	1869	0
219	20240215	153900	95450002	1869	1869	1869	1869	0
220	20240215	153800	95450002	1869	1869	1869	1869	0
221	20240215	153700	95450002	1869	1869	1869	1869	0
222	20240215	153600	95450002	1869	1869	1869	1869	0
223	20240215	153500	95450002	1869	1869	1869	1869	0
224	20240215	153400	95450002	1869	1869	1869	1869	0
225	20240215	153300	95450002	1869	1869	1869	1869	0
226	20240215	153200	95450002	1869	1869	1869	1869	0
227	20240215	153100	95450002	1869	1869	1869	1869	0
228	20240215	153000	95450002	1869	1869	1869	1869	403
229	20240215	152900	94696795	1870	1870	1870	1870	0
230	20240215	152800	94696795	1870	1870	1870	1870	0
231	20240215	152700	94696795	1870	1870	1870	1870	0
232	20240215	152600	94696795	1870	1870	1870	1870	0
233	20240215	152500	94696795	1870	1870	1870	1870	0
234	20240215	152400	94696795	1870	1870	1870	1870	0
235	20240215	152300	94696795	1870	1870	1870	1870	0
236	20240215	152200	94696795	1870	1870	1870	1870	0
237	20240215	152100	94696795	1870	1870	1870	1870	0
238	20240215	152000	94696795	1870	1870	1870	1870	0
239	20240215	151900	94696795	1870	1870	1870	1870	0
240	20240215	151800	94696795	1870	1870	1870	1870	2000
241	20240215	151700	90956795	1873	1873	1873	1873	1
242	20240215	151600	90954922	1869	1873	1873	1869	1001
243	20240215	151500	89084049	1869	1869	1869	1869	30
244	20240215	151400	89027979	1869	1869	1869	1869	0
245	20240215	151300	89027979	1869	1869	1869	1869	0
246	20240215	151200	89027979	1869	1869	1869	1869	338
247	20240215	151100	88396257	1870	1874	1874	1870	5201
248	20240215	151000	78661344	1874	1874	1874	1874	70
249	20240215	150900	78530164	1873	1873	1873	1873	0
250	20240215	150800	78530164	1873	1873	1873	1873	0
251	20240215	150700	78530164	1873	1873	1873	1873	0
252	20240215	150600	78530164	1873	1873	1873	1873	0
253	20240215	150500	78530164	1873	1873	1873	1873	0
254	20240215	150400	78530164	1873	1873	1873	1873	0
255	20240215	150300	78530164	1873	1873	1873	1873	0
256	20240215	150200	78530164	1873	1873	1873	1873	0
257	20240215	150100	78530164	1873	1873	1873	1873	0
258	20240215	150000	78530164	1873	1876	1876	1873	103
259	20240215	145900	78337236	1873	1873	1873	1873	100
260	20240215	145800	78149936	1874	1875	1875	1874	200
261	20240215	145700	77775026	1875	1875	1875	1875	100
262	20240215	145600	77587526	1875	1877	1877	1875	3013
263	20240215	145500	71937557	1883	1883	1883	1883	0
264	20240215	145400	71937557	1883	1883	1883	1883	0
265	20240215	145300	71937557	1883	1883	1883	1883	0
266	20240215	145200	71937557	1883	1883	1883	1883	0
267	20240215	145100	71937557	1883	1883	1883	1883	0
268	20240215	145000	71937557	1883	1882	1883	1882	11
269	20240215	144900	71916854	1879	1879	1879	1879	0
270	20240215	144800	71916854	1879	1880	1880	1877	1338
271	20240215	144700	69404248	1885	1885	1885	1885	0
272	20240215	144600	69404248	1885	1885	1885	1885	0
273	20240215	144500	69404248	1885	1880	1885	1880	306
274	20240215	144400	68827682	1884	1884	1885	1880	156
275	20240215	144300	68533764	1882	1880	1882	1880	6
276	20240215	144200	68522474	1880	1880	1880	1880	1
277	20240215	144100	68520594	1879	1882	1885	1879	32
278	20240215	144000	68460370	1879	1879	1879	1879	0
279	20240215	143900	68460370	1879	1879	1879	1879	0
280	20240215	143800	68460370	1879	1879	1879	1879	0
281	20240215	143700	68460370	1879	1879	1879	1879	0
282	20240215	143600	68460370	1879	1879	1879	1879	0
283	20240215	143500	68460370	1879	1879	1879	1879	0
284	20240215	143400	68460370	1879	1879	1879	1879	0
285	20240215	143300	68460370	1879	1879	1879	1879	280
286	20240215	143200	67934250	1879	1879	1879	1879	10
287	20240215	143100	67915460	1879	1879	1879	1879	0
288	20240215	143000	67915460	1879	1879	1879	1879	0
289	20240215	142900	67915460	1879	1879	1879	1879	0
290	20240215	142800	67915460	1879	1879	1879	1879	0
291	20240215	142700	67915460	1879	1879	1879	1879	0
292	20240215	142600	67915460	1879	1879	1879	1879	50
293	20240215	142500	67821510	1879	1879	1879	1879	10
294	20240215	142400	67802720	1879	1879	1879	1879	0
295	20240215	142300	67802720	1879	1879	1879	1879	0
296	20240215	142200	67802720	1879	1879	1879	1879	0
297	20240215	142100	67802720	1879	1879	1879	1879	0
298	20240215	142000	67802720	1879	1879	1879	1879	0
299	20240215	141900	67802720	1879	1879	1879	1879	0
300	20240215	141800	67802720	1879	1879	1879	1879	0
301	20240215	141700	67802720	1879	1879	1879	1879	0
302	20240215	141600	67802720	1879	1879	1879	1879	0
303	20240215	141500	67802720	1879	1879	1879	1879	0
304	20240215	141400	67802720	1879	1879	1879	1879	0
305	20240215	141300	67802720	1879	1879	1879	1879	0
306	20240215	141200	67802720	1879	1879	1879	1879	0
307	20240215	141100	67802720	1879	1879	1879	1879	104
308	20240215	141000	67607304	1878	1878	1878	1878	29
309	20240215	140900	67552842	1879	1879	1879	1879	0
310	20240215	140800	67552842	1879	1879	1879	1879	46
311	20240215	140700	67466408	1879	1881	1881	1879	204
312	20240215	140600	67082992	1880	1880	1880	1880	0
313	20240215	140500	67082992	1880	1880	1880	1880	0
314	20240215	140400	67082992	1880	1880	1880	1880	0
315	20240215	140300	67082992	1880	1880	1880	1880	0
316	20240215	140200	67082992	1880	1880	1880	1880	0
317	20240215	140100	67082992	1880	1880	1880	1880	0
318	20240215	140000	67082992	1880	1880	1880	1880	0
319	20240215	135900	67082992	1880	1880	1880	1880	126
320	20240215	135800	66846112	1880	1880	1880	1880	6
321	20240215	135700	66834832	1879	1881	1881	1879	172
322	20240215	135600	66511426	1888	1888	1888	1888	0
323	20240215	135500	66511426	1888	1888	1888	1888	737
324	20240215	135400	65119970	1890	1890	1890	1890	0
325	20240215	135300	65119970	1890	1890	1890	1890	0
326	20240215	135200	65119970	1890	1890	1890	1890	0
327	20240215	135100	65119970	1890	1890	1890	1890	0
328	20240215	135000	65119970	1890	1890	1890	1890	0
329	20240215	134900	65119970	1890	1890	1890	1890	0
330	20240215	134800	65119970	1890	1890	1890	1890	0
331	20240215	134700	65119970	1890	1890	1890	1890	3
332	20240215	134600	65114300	1890	1879	1890	1878	639
333	20240215	134500	63911004	1879	1880	1880	1879	1000
334	20240215	134400	62031744	1880	1881	1881	1880	300
335	20240215	134300	61467734	1883	1883	1883	1883	17
336	20240215	134200	61435723	1883	1883	1883	1883	0
337	20240215	134100	61435723	1883	1883	1883	1883	0
338	20240215	134000	61435723	1883	1883	1883	1883	0
339	20240215	133900	61435723	1883	1883	1883	1883	1
340	20240215	133800	61433840	1883	1883	1883	1883	0
341	20240215	133700	61433840	1883	1883	1883	1883	0
342	20240215	133600	61433840	1883	1883	1883	1883	2
343	20240215	133500	61430074	1883	1883	1883	1883	0
344	20240215	133400	61430074	1883	1883	1883	1883	0
345	20240215	133300	61430074	1883	1883	1883	1883	0
346	20240215	133200	61430074	1883	1883	1883	1883	0
347	20240215	133100	61430074	1883	1883	1883	1883	0
348	20240215	133000	61430074	1883	1883	1883	1883	0
349	20240215	132900	61430074	1883	1883	1883	1883	0
350	20240215	132800	61430074	1883	1883	1883	1883	0
351	20240215	132700	61430074	1883	1883	1883	1883	0
352	20240215	132600	61430074	1883	1883	1883	1883	0
353	20240215	132500	61430074	1883	1883	1883	1883	0
354	20240215	132400	61430074	1883	1883	1883	1883	0
355	20240215	132300	61430074	1883	1883	1883	1883	0
356	20240215	132200	61430074	1883	1883	1883	1883	0
357	20240215	132100	61430074	1883	1883	1883	1883	0
358	20240215	132000	61430074	1883	1883	1883	1883	0
359	20240215	131900	61430074	1883	1883	1883	1883	0
360	20240215	131800	61430074	1883	1883	1883	1883	0
361	20240215	131700	61430074	1883	1883	1883	1883	0
362	20240215	131600	61430074	1883	1883	1883	1883	0
363	20240215	131500	61430074	1883	1883	1883	1883	343
364	20240215	131400	60784205	1883	1883	1883	1883	0
365	20240215	131300	60784205	1883	1883	1883	1883	0
366	20240215	131200	60784205	1883	1883	1883	1883	0
367	20240215	131100	60784205	1883	1883	1883	1883	0
368	20240215	131000	60784205	1883	1883	1883	1883	0
369	20240215	130900	60784205	1883	1883	1883	1883	0
370	20240215	130800	60784205	1883	1883	1883	1883	0
371	20240215	130700	60784205	1883	1883	1883	1883	0
372	20240215	130600	60784205	1883	1883	1883	1883	0
373	20240215	130500	60784205	1883	1883	1883	1883	0
374	20240215	130400	60784205	1883	1883	1883	1883	0
375	20240215	130300	60784205	1883	1883	1883	1883	0
376	20240215	130200	60784205	1883	1883	1883	1883	0
377	20240215	130100	60784205	1883	1883	1883	1883	757
378	20240215	130000	59358774	1883	1883	1883	1883	0
379	20240215	125900	59358774	1883	1883	1883	1883	0
380	20240215	125800	59358774	1883	1883	1883	1883	0
381	20240215	125700	59358774	1883	1883	1883	1883	0
382	20240215	125600	59358774	1883	1883	1883	1883	0
383	20240215	125500	59358774	1883	1883	1883	1883	0
384	20240215	125400	59358774	1883	1883	1883	1883	0
385	20240215	125300	59358774	1883	1883	1883	1883	732
386	20240215	125200	57980418	1883	1883	1883	1883	0
387	20240215	125100	57980418	1883	1883	1883	1883	0
388	20240215	125000	57980418	1883	1883	1883	1883	41
389	20240215	124900	57903215	1883	1889	1889	1883	1041
390	20240215	124800	55937012	1889	1889	1889	1889	0
391	20240215	124700	55937012	1889	1889	1889	1889	0
392	20240215	124600	55937012	1889	1889	1889	1889	0
393	20240215	124500	55937012	1889	1889	1889	1889	0
394	20240215	124400	55937012	1889	1889	1889	1889	0
395	20240215	124300	55937012	1889	1889	1889	1889	0
396	20240215	124200	55937012	1889	1889	1889	1889	0
397	20240215	124100	55937012	1889	1889	1889	1889	0
398	20240215	124000	55937012	1889	1889	1889	1889	0
399	20240215	123900	55937012	1889	1889	1889	1889	0
400	20240215	123800	55937012	1889	1889	1889	1889	0
401	20240215	123700	55937012	1889	1889	1889	1889	10
402	20240215	123600	55918122	1891	1891	1891	1891	0
403	20240215	123500	55918122	1891	1891	1891	1891	0
404	20240215	123400	55918122	1891	1891	1891	1891	0
405	20240215	123300	55918122	1891	1889	1891	1889	43
406	20240215	123200	55836859	1891	1887	1891	1887	332
407	20240215	123100	55209394	1888	1888	1888	1888	0
408	20240215	123000	55209394	1888	1887	1888	1887	38
409	20240215	122900	55137677	1887	1887	1887	1887	18
410	20240215	122800	55103711	1890	1890	1890	1890	0
411	20240215	122700	55103711	1890	1890	1890	1890	0
412	20240215	122600	55103711	1890	1880	1890	1880	1150
413	20240215	122500	52936739	1880	1880	1880	1880	2
414	20240215	122400	52932979	1877	1877	1877	1877	0
415	20240215	122300	52932979	1877	1877	1877	1877	290
416	20240215	122200	52388649	1877	1877	1877	1877	4
417	20240215	122100	52381141	1876	1876	1876	1876	453
418	20240215	122000	51531313	1877	1877	1877	1877	1
419	20240215	121900	51529436	1876	1877	1877	1876	138
420	20240215	121800	51270545	1876	1876	1876	1876	0
421	20240215	121700	51270545	1876	1879	1879	1876	447
422	20240215	121600	50431592	1880	1879	1880	1879	7
423	20240215	121500	50418437	1880	1879	1880	1879	5
424	20240215	121400	50409041	1880	1880	1880	1880	19
425	20240215	121300	50373321	1881	1881	1881	1881	14
426	20240215	121200	50346987	1881	1881	1881	1881	5
427	20240215	121100	50337582	1882	1881	1882	1881	16
428	20240215	121000	50307475	1882	1881	1882	1881	105
429	20240215	120900	50109870	1882	1882	1882	1882	54
430	20240215	120800	50008242	1884	1884	1884	1884	0
431	20240215	120700	50008242	1884	1884	1884	1884	0
432	20240215	120600	50008242	1884	1884	1884	1884	0
433	20240215	120500	50008242	1884	1884	1884	1884	0
434	20240215	120400	50008242	1884	1884	1884	1884	10
435	20240215	120300	49989402	1884	1884	1884	1884	10
436	20240215	120200	49970562	1884	1884	1884	1884	0
437	20240215	120100	49970562	1884	1884	1884	1884	1
438	20240215	120000	49968678	1891	1891	1891	1891	0
439	20240215	115900	49968678	1891	1891	1891	1891	0
440	20240215	115800	49968678	1891	1890	1892	1890	63
441	20240215	115700	49849561	1890	1886	1891	1875	1938
442	20240215	115600	46212997	1886	1886	1886	1886	2
443	20240215	115500	46209225	1887	1887	1887	1887	0
444	20240215	115400	46209225	1887	1887	1887	1887	3
445	20240215	115300	46203564	1881	1881	1881	1881	0
446	20240215	115200	46203564	1881	1881	1881	1881	4
447	20240215	115100	46196040	1887	1887	1887	1887	0
448	20240215	115000	46196040	1887	1887	1887	1887	278
449	20240215	114900	45671454	1887	1886	1887	1886	1500
450	20240215	114800	42841770	1886	1885	1886	1885	1731
451	20240215	114700	39577587	1885	1885	1885	1885	10
452	20240215	114600	39558737	1885	1885	1885	1885	0
453	20240215	114500	39558737	1885	1885	1885	1885	8
454	20240215	114400	39543657	1883	1883	1883	1883	0
455	20240215	114300	39543657	1883	1883	1883	1883	11
456	20240215	114200	39522944	1883	1883	1883	1883	500
457	20240215	114100	38581444	1883	1883	1883	1883	489
458	20240215	114000	37660657	1883	1883	1883	1883	10
459	20240215	113900	37641827	1882	1882	1882	1882	0
460	20240215	113800	37641827	1882	1882	1882	1882	0
461	20240215	113700	37641827	1882	1882	1882	1882	0
462	20240215	113600	37641827	1882	1882	1882	1882	0
463	20240215	113500	37641827	1882	1882	1882	1882	50
464	20240215	113400	37547727	1882	1882	1882	1882	258
465	20240215	113300	37062171	1882	1882	1882	1882	26
466	20240215	113200	37013239	1882	1882	1883	1882	102
467	20240215	113100	36821274	1884	1884	1884	1884	0
468	20240215	113000	36821274	1884	1884	1884	1884	0
469	20240215	112900	36821274	1884	1884	1884	1884	0
470	20240215	112800	36821274	1884	1884	1884	1884	0
471	20240215	112700	36821274	1884	1884	1884	1884	11
472	20240215	112600	36800550	1885	1882	1885	1882	61
473	20240215	112500	36685695	1870	1870	1870	1870	9919
474	20240215	112400	18137165	1869	1869	1869	1869	0
475	20240215	112300	18137165	1869	1869	1869	1869	0
476	20240215	112200	18137165	1869	1869	1869	1869	309
477	20240215	112100	17559644	1869	1869	1869	1869	130
478	20240215	112000	17316674	1870	1870	1870	1870	7
479	20240215	111900	17303584	1870	1870	1870	1870	5
480	20240215	111800	17294234	1870	1870	1870	1870	0
481	20240215	111700	17294234	1870	1870	1870	1870	0
482	20240215	111600	17294234	1870	1870	1870	1870	0
483	20240215	111500	17294234	1870	1870	1870	1870	0
484	20240215	111400	17294234	1870	1870	1870	1870	0
485	20240215	111300	17294234	1870	1870	1870	1870	0
486	20240215	111200	17294234	1870	1870	1870	1870	0
487	20240215	111100	17294234	1870	1870	1870	1870	0
488	20240215	111000	17294234	1870	1870	1870	1870	11
489	20240215	110900	17273664	1870	1870	1870	1870	4
490	20240215	110800	17266184	1870	1870	1870	1870	3
491	20240215	110700	17260574	1869	1869	1869	1869	0
492	20240215	110600	17260574	1869	1869	1869	1869	0
493	20240215	110500	17260574	1869	1869	1869	1869	0
494	20240215	110400	17260574	1869	1869	1869	1869	0
495	20240215	110300	17260574	1869	1869	1869	1869	0
496	20240215	110200	17260574	1869	1869	1869	1869	0
497	20240215	110100	17260574	1869	1869	1869	1869	0
498	20240215	110000	17260574	1869	1869	1869	1869	0
499	20240215	105900	17260574	1869	1869	1869	1869	0
500	20240215	105800	17260574	1869	1869	1869	1869	1
501	20240215	105700	17258705	1869	1869	1869	1869	0
502	20240215	105600	17258705	1869	1869	1869	1869	0
503	20240215	105500	17258705	1869	1869	1869	1869	0
504	20240215	105400	17258705	1869	1869	1869	1869	0
505	20240215	105300	17258705	1869	1869	1869	1869	84
506	20240215	105200	17101709	1869	1869	1869	1869	0
507	20240215	105100	17101709	1869	1869	1869	1869	50
508	20240215	105000	17008259	1869	1869	1869	1869	10
509	20240215	104900	16989569	1869	1869	1869	1869	0
510	20240215	104800	16989569	1869	1869	1869	1869	10
511	20240215	104700	16970879	1869	1869	1869	1869	1
512	20240215	104600	16969010	1869	1869	1869	1869	0
513	20240215	104500	16969010	1869	1869	1869	1869	15
514	20240215	104400	16940975	1869	1869	1869	1869	14
515	20240215	104300	16914809	1869	1869	1869	1869	0
516	20240215	104200	16914809	1869	1869	1869	1869	0
517	20240215	104100	16914809	1869	1869	1869	1869	11
518	20240215	104000	16894250	1869	1869	1869	1869	0
519	20240215	103900	16894250	1869	1869	1869	1869	4
520	20240215	103800	16886774	1868	1868	1868	1868	18
521	20240215	103700	16853150	1868	1868	1868	1868	0
522	20240215	103600	16853150	1868	1868	1868	1868	0
523	20240215	103500	16853150	1868	1868	1868	1868	0
524	20240215	103400	16853150	1868	1868	1868	1868	0
525	20240215	103300	16853150	1868	1868	1868	1868	100
526	20240215	103200	16666350	1868	1870	1870	1868	174
527	20240215	103100	16341214	1879	1879	1879	1879	100
528	20240215	103000	16153314	1879	1879	1879	1879	0
529	20240215	102900	16153314	1879	1879	1879	1879	0
530	20240215	102800	16153314	1879	1879	1879	1879	1
531	20240215	102700	16151435	1868	1868	1868	1868	0
532	20240215	102600	16151435	1868	1868	1868	1868	0
533	20240215	102500	16151435	1868	1868	1868	1868	0
534	20240215	102400	16151435	1868	1869	1869	1868	100
535	20240215	102300	15964561	1869	1870	1870	1869	31
536	20240215	102200	15906592	1884	1884	1884	1884	0
537	20240215	102100	15906592	1884	1884	1884	1884	0
538	20240215	102000	15906592	1884	1884	1884	1884	0
539	20240215	101900	15906592	1884	1884	1884	1884	0
540	20240215	101800	15906592	1884	1884	1884	1884	0
541	20240215	101700	15906592	1884	1884	1884	1884	0
542	20240215	101600	15906592	1884	1884	1884	1884	0
543	20240215	101500	15906592	1884	1884	1884	1884	1
544	20240215	101400	15904708	1879	1879	1879	1879	0
545	20240215	101300	15904708	1879	1879	1879	1879	14
546	20240215	101200	15878402	1879	1879	1879	1879	0
547	20240215	101100	15878402	1879	1879	1879	1879	0
548	20240215	101000	15878402	1879	1879	1879	1879	1
549	20240215	100900	15876523	1879	1880	1880	1879	42
550	20240215	100800	15797568	1884	1884	1884	1884	0
551	20240215	100700	15797568	1884	1884	1884	1884	2
552	20240215	100600	15793800	1880	1880	1880	1880	22
553	20240215	100500	15752440	1884	1884	1884	1884	0
554	20240215	100400	15752440	1884	1884	1884	1884	12
555	20240215	100300	15729832	1884	1884	1884	1884	0
556	20240215	100200	15729832	1884	1884	1884	1884	1
557	20240215	100100	15727948	1868	1884	1884	1868	39
558	20240215	100000	15654921	1884	1878	1884	1878	170
559	20240215	095900	15335310	1869	1869	1869	1869	0
560	20240215	095800	15335310	1869	1869	1869	1869	0
561	20240215	095700	15335310	1869	1869	1869	1869	0
562	20240215	095600	15335310	1869	1869	1869	1869	0
563	20240215	095500	15335310	1869	1872	1872	1869	1072
564	20240215	095400	13330398	1871	1871	1871	1871	0
565	20240215	095300	13330398	1871	1871	1871	1871	181
566	20240215	095200	12991747	1881	1881	1881	1881	0
567	20240215	095100	12991747	1881	1881	1881	1881	0
568	20240215	095000	12991747	1881	1881	1881	1881	1
569	20240215	094900	12989866	1880	1880	1880	1880	0
570	20240215	094800	12989866	1880	1880	1880	1880	0
571	20240215	094700	12989866	1880	1880	1880	1880	10
572	20240215	094600	12971066	1881	1881	1881	1881	0
573	20240215	094500	12971066	1881	1881	1881	1881	0
574	20240215	094400	12971066	1881	1882	1882	1881	27
575	20240215	094300	12920253	1886	1886	1886	1886	0
576	20240215	094200	12920253	1886	1886	1886	1886	0
577	20240215	094100	12920253	1886	1888	1889	1886	74
578	20240215	094000	12780542	1888	1888	1888	1888	1
579	20240215	093900	12778654	1888	1888	1888	1888	2
580	20240215	093800	12774878	1889	1889	1889	1889	1
581	20240215	093700	12772989	1894	1894	1894	1894	0
582	20240215	093600	12772989	1894	1894	1894	1894	0
583	20240215	093500	12772989	1894	1894	1894	1894	0
584	20240215	093400	12772989	1894	1894	1894	1894	0
585	20240215	093300	12772989	1894	1894	1894	1894	0
586	20240215	093200	12772989	1894	1870	1895	1870	1008
587	20240215	093100	10874058	1870	1870	1870	1870	0
588	20240215	093000	10874058	1870	1870	1870	1870	1
589	20240215	092900	10872188	1872	1872	1872	1872	0
590	20240215	092800	10872188	1872	1872	1872	1872	0
591	20240215	092700	10872188	1872	1872	1872	1872	0
592	20240215	092600	10872188	1872	1885	1885	1860	1516
593	20240215	092500	8043445	1885	1885	1885	1885	0
594	20240215	092400	8043445	1885	1885	1885	1885	0
595	20240215	092300	8043445	1885	1883	1885	1868	1805
596	20240215	092200	4666598	1884	1880	1884	1877	158
597	20240215	092100	4369656	1884	1884	1884	1880	8
598	20240215	092000	4354592	1885	1877	1885	1877	172
599	20240215	091900	4031368	1877	1877	1877	1877	11
600	20240215	091800	4010721	1878	1878	1878	1878	0
601	20240215	091700	4010721	1878	1876	1878	1876	6
602	20240215	091600	3999459	1879	1879	1879	1879	2
603	20240215	091500	3995701	1870	1870	1870	1870	0
604	20240215	091400	3995701	1870	1870	1870	1870	0
605	20240215	091300	3995701	1870	1870	1870	1870	1
606	20240215	091200	3993831	1869	1868	1869	1868	48
607	20240215	091100	3904166	1867	1867	1867	1867	0
608	20240215	091000	3904166	1867	1867	1867	1867	0
609	20240215	090900	3904166	1867	1867	1867	1867	0
610	20240215	090800	3904166	1867	1871	1871	1867	300
611	20240215	090700	3343919	1866	1866	1866	1866	0
612	20240215	090600	3343919	1866	1866	1866	1866	0
613	20240215	090500	3343919	1866	1866	1866	1866	0
614	20240215	090400	3343919	1866	1866	1866	1866	0
615	20240215	090300	3343919	1866	1866	1866	1866	0
616	20240215	090200	3343919	1866	1866	1866	1866	0
617	20240215	090100	3343919	1866	1866	1866	1866	0
618	20240215	090000	3343919	1866	1866	1885	1866	1792