KissMeData/053060/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	193200	164797322	1904	1904	1904	1904	795
3	20240215	193100	164797322	1904	1904	1904	1904	0
4	20240215	193000	164797322	1904	1904	1904	1904	0
5	20240215	192900	164797322	1904	1904	1904	1904	0
6	20240215	192800	164797322	1904	1904	1904	1904	0
7	20240215	192700	164797322	1904	1904	1904	1904	0
8	20240215	192600	164797322	1904	1904	1904	1904	0
9	20240215	192500	164797322	1904	1904	1904	1904	0
10	20240215	192400	164797322	1904	1904	1904	1904	0
11	20240215	192300	164797322	1904	1904	1904	1904	0
12	20240215	192200	164797322	1904	1904	1904	1904	0
13	20240215	192100	164797322	1904	1904	1904	1904	0
14	20240215	192000	164797322	1904	1904	1904	1904	0
15	20240215	191900	164797322	1904	1904	1904	1904	0
16	20240215	191800	164797322	1904	1904	1904	1904	0
17	20240215	191700	164797322	1904	1904	1904	1904	0
18	20240215	191600	164797322	1904	1904	1904	1904	0
19	20240215	191500	164797322	1904	1904	1904	1904	0
20	20240215	191400	164797322	1904	1904	1904	1904	0
21	20240215	191300	164797322	1904	1904	1904	1904	0
22	20240215	191200	164797322	1904	1904	1904	1904	0
23	20240215	191100	164797322	1904	1904	1904	1904	0
24	20240215	191000	164797322	1904	1904	1904	1904	0
25	20240215	190900	164797322	1904	1904	1904	1904	0
26	20240215	190800	164797322	1904	1904	1904	1904	0
27	20240215	190700	164797322	1904	1904	1904	1904	0
28	20240215	190600	164797322	1904	1904	1904	1904	0
29	20240215	190500	164797322	1904	1904	1904	1904	0
30	20240215	190400	164797322	1904	1904	1904	1904	0
31	20240215	190300	164797322	1904	1904	1904	1904	0
32	20240215	190200	164797322	1904	1904	1904	1904	795
33	20240215	190100	164797322	1904	1904	1904	1904	0
34	20240215	190000	164797322	1904	1904	1904	1904	0
35	20240215	185900	164797322	1904	1904	1904	1904	0
36	20240215	185800	164797322	1904	1904	1904	1904	0
37	20240215	185700	164797322	1904	1904	1904	1904	0
38	20240215	185600	164797322	1904	1904	1904	1904	0
39	20240215	185500	164797322	1904	1904	1904	1904	0
40	20240215	185400	164797322	1904	1904	1904	1904	0
41	20240215	185300	164797322	1904	1904	1904	1904	0
42	20240215	185200	164797322	1904	1904	1904	1904	0
43	20240215	185100	164797322	1904	1904	1904	1904	0
44	20240215	185000	164797322	1904	1904	1904	1904	0
45	20240215	184900	164797322	1904	1904	1904	1904	0
46	20240215	184800	164797322	1904	1904	1904	1904	0
47	20240215	184700	164797322	1904	1904	1904	1904	0
48	20240215	184600	164797322	1904	1904	1904	1904	0
49	20240215	184500	164797322	1904	1904	1904	1904	0
50	20240215	184400	164797322	1904	1904	1904	1904	0
51	20240215	184300	164797322	1904	1904	1904	1904	0
52	20240215	184200	164797322	1904	1904	1904	1904	0
53	20240215	184100	164797322	1904	1904	1904	1904	0
54	20240215	184000	164797322	1904	1904	1904	1904	0
55	20240215	183900	164797322	1904	1904	1904	1904	0
56	20240215	183800	164797322	1904	1904	1904	1904	0
57	20240215	183700	164797322	1904	1904	1904	1904	0
58	20240215	183600	164797322	1904	1904	1904	1904	0
59	20240215	183500	164797322	1904	1904	1904	1904	0
60	20240215	183400	164797322	1904	1904	1904	1904	0
61	20240215	183300	164797322	1904	1904	1904	1904	0
62	20240215	183200	164797322	1904	1904	1904	1904	795
63	20240215	183100	164797322	1904	1904	1904	1904	0
64	20240215	183000	164797322	1904	1904	1904	1904	0
65	20240215	182900	164797322	1904	1904	1904	1904	0
66	20240215	182800	164797322	1904	1904	1904	1904	0
67	20240215	182700	164797322	1904	1904	1904	1904	0
68	20240215	182600	164797322	1904	1904	1904	1904	0
69	20240215	182500	164797322	1904	1904	1904	1904	0
70	20240215	182400	164797322	1904	1904	1904	1904	0
71	20240215	182300	164797322	1904	1904	1904	1904	0
72	20240215	182200	164797322	1904	1904	1904	1904	0
73	20240215	182100	164797322	1904	1904	1904	1904	0
74	20240215	182000	164797322	1904	1904	1904	1904	0
75	20240215	181900	164797322	1904	1904	1904	1904	0
76	20240215	181800	164797322	1904	1904	1904	1904	0
77	20240215	181700	164797322	1904	1904	1904	1904	0
78	20240215	181600	164797322	1904	1904	1904	1904	0
79	20240215	181500	164797322	1904	1904	1904	1904	0
80	20240215	181400	164797322	1904	1904	1904	1904	0
81	20240215	181300	164797322	1904	1904	1904	1904	0
82	20240215	181200	164797322	1904	1904	1904	1904	0
83	20240215	181100	164797322	1904	1904	1904	1904	0
84	20240215	181000	164797322	1904	1904	1904	1904	0
85	20240215	180900	164797322	1904	1904	1904	1904	0
86	20240215	180800	164797322	1904	1904	1904	1904	0
87	20240215	180700	164797322	1904	1904	1904	1904	0
88	20240215	180600	164797322	1904	1904	1904	1904	0
89	20240215	180500	164797322	1904	1904	1904	1904	0
90	20240215	180400	164797322	1904	1904	1904	1904	0
91	20240215	180300	164797322	1904	1904	1904	1904	0
92	20240215	180200	164797322	1904	1904	1904	1904	795
93	20240215	180100	164797322	1904	1904	1904	1904	0
94	20240215	180000	164797322	1904	1904	1904	1904	0
95	20240215	175900	164797322	1904	1904	1904	1904	0
96	20240215	175800	164797322	1904	1904	1904	1904	0
97	20240215	175700	164797322	1904	1904	1904	1904	0
98	20240215	175600	164797322	1904	1904	1904	1904	0
99	20240215	175500	164797322	1904	1904	1904	1904	0
100	20240215	175400	164797322	1904	1904	1904	1904	0
101	20240215	175300	164797322	1904	1904	1904	1904	0
102	20240215	175200	164797322	1904	1904	1904	1904	0
103	20240215	175100	164797322	1904	1904	1904	1904	0
104	20240215	175000	164797322	1904	1904	1904	1904	0
105	20240215	174900	164797322	1904	1904	1904	1904	0
106	20240215	174800	164797322	1904	1904	1904	1904	0
107	20240215	174700	164797322	1904	1904	1904	1904	0
108	20240215	174600	164797322	1904	1904	1904	1904	0
109	20240215	174500	164797322	1904	1904	1904	1904	0
110	20240215	174400	164797322	1904	1904	1904	1904	0
111	20240215	174300	164797322	1904	1904	1904	1904	0
112	20240215	174200	164797322	1904	1904	1904	1904	0
113	20240215	174100	164797322	1904	1904	1904	1904	0
114	20240215	174000	164797322	1904	1904	1904	1904	0
115	20240215	173900	164797322	1904	1904	1904	1904	0
116	20240215	173800	164797322	1904	1904	1904	1904	0
117	20240215	173700	164797322	1904	1904	1904	1904	0
118	20240215	173600	164797322	1904	1904	1904	1904	0
119	20240215	173500	164797322	1904	1904	1904	1904	0
120	20240215	173400	164797322	1904	1904	1904	1904	0
121	20240215	173300	164797322	1904	1904	1904	1904	0
122	20240215	173200	164797322	1904	1904	1904	1904	795
123	20240215	173100	164797322	1904	1904	1904	1904	0
124	20240215	173000	164797322	1904	1904	1904	1904	0
125	20240215	172900	164797322	1904	1904	1904	1904	0
126	20240215	172800	164797322	1904	1904	1904	1904	0
127	20240215	172700	164797322	1904	1904	1904	1904	0
128	20240215	172600	164797322	1904	1904	1904	1904	0
129	20240215	172500	164797322	1904	1904	1904	1904	0
130	20240215	172400	164797322	1904	1904	1904	1904	0
131	20240215	172300	164797322	1904	1904	1904	1904	0
132	20240215	172200	164797322	1904	1904	1904	1904	0
133	20240215	172100	164797322	1904	1904	1904	1904	0
134	20240215	172000	164797322	1904	1904	1904	1904	0
135	20240215	171900	164797322	1904	1904	1904	1904	0
136	20240215	171800	164797322	1904	1904	1904	1904	0
137	20240215	171700	164797322	1904	1904	1904	1904	0
138	20240215	171600	164797322	1904	1904	1904	1904	0
139	20240215	171500	164797322	1904	1904	1904	1904	0
140	20240215	171400	164797322	1904	1904	1904	1904	0
141	20240215	171300	164797322	1904	1904	1904	1904	0
142	20240215	171200	164797322	1904	1904	1904	1904	0
143	20240215	171100	164797322	1904	1904	1904	1904	0
144	20240215	171000	164797322	1904	1904	1904	1904	0
145	20240215	170900	164797322	1904	1904	1904	1904	0
146	20240215	170800	164797322	1904	1904	1904	1904	0
147	20240215	170700	164797322	1904	1904	1904	1904	0
148	20240215	170600	164797322	1904	1904	1904	1904	0
149	20240215	170500	164797322	1904	1904	1904	1904	0
150	20240215	170400	164797322	1904	1904	1904	1904	0
151	20240215	170300	164797322	1904	1904	1904	1904	0
152	20240215	170200	164797322	1904	1904	1904	1904	795
153	20240215	170100	164797322	1904	1904	1904	1904	0
154	20240215	170000	164797322	1904	1904	1904	1904	0
155	20240215	165900	164797322	1904	1904	1904	1904	0
156	20240215	165800	164797322	1904	1904	1904	1904	0
157	20240215	165700	164797322	1904	1904	1904	1904	0
158	20240215	165600	164797322	1904	1904	1904	1904	0
159	20240215	165500	164797322	1904	1904	1904	1904	0
160	20240215	165400	164797322	1904	1904	1904	1904	0
161	20240215	165300	164797322	1904	1904	1904	1904	0
162	20240215	165200	164797322	1904	1904	1904	1904	0
163	20240215	165100	164797322	1904	1904	1904	1904	0
164	20240215	165000	164797322	1904	1904	1904	1904	0
165	20240215	164900	164797322	1904	1904	1904	1904	0
166	20240215	164800	164797322	1904	1904	1904	1904	0
167	20240215	164700	164797322	1904	1904	1904	1904	0
168	20240215	164600	164797322	1904	1904	1904	1904	0
169	20240215	164500	164797322	1904	1904	1904	1904	0
170	20240215	164400	164797322	1904	1904	1904	1904	0
171	20240215	164300	164797322	1904	1904	1904	1904	0
172	20240215	164200	164797322	1904	1904	1904	1904	0
173	20240215	164100	164797322	1904	1904	1904	1904	0
174	20240215	164000	164797322	1904	1904	1904	1904	0
175	20240215	163900	164797322	1904	1904	1904	1904	0
176	20240215	163800	164797322	1904	1904	1904	1904	0
177	20240215	163700	164797322	1904	1904	1904	1904	0
178	20240215	163600	164797322	1904	1904	1904	1904	0
179	20240215	163500	164797322	1904	1904	1904	1904	0
180	20240215	163400	164797322	1904	1904	1904	1904	0
181	20240215	163300	164797322	1904	1904	1904	1904	0
182	20240215	163200	164797322	1904	1904	1904	1904	795
183	20240215	163100	164797322	1904	1904	1904	1904	0
184	20240215	163000	164797322	1904	1904	1904	1904	0
185	20240215	162900	164797322	1904	1904	1904	1904	0
186	20240215	162800	164797322	1904	1904	1904	1904	0
187	20240215	162700	164797322	1904	1904	1904	1904	0
188	20240215	162600	164797322	1904	1904	1904	1904	0
189	20240215	162500	164797322	1904	1904	1904	1904	0
190	20240215	162400	164797322	1904	1904	1904	1904	0
191	20240215	162300	164797322	1904	1904	1904	1904	0
192	20240215	162200	164797322	1904	1904	1904	1904	0
193	20240215	162100	164797322	1904	1904	1904	1904	0
194	20240215	162000	164797322	1904	1904	1904	1904	0
195	20240215	161900	164797322	1904	1904	1904	1904	0
196	20240215	161800	164797322	1904	1904	1904	1904	0
197	20240215	161700	164797322	1904	1904	1904	1904	0
198	20240215	161600	164797322	1904	1904	1904	1904	0
199	20240215	161500	164797322	1904	1904	1904	1904	0
200	20240215	161400	164797322	1904	1904	1904	1904	0
201	20240215	161300	164797322	1904	1904	1904	1904	0
202	20240215	161200	164797322	1904	1904	1904	1904	0
203	20240215	161100	164797322	1904	1904	1904	1904	0
204	20240215	161000	164797322	1904	1904	1904	1904	0
205	20240215	160900	164797322	1904	1904	1904	1904	0
206	20240215	160800	164797322	1904	1904	1904	1904	0
207	20240215	160700	164797322	1904	1904	1904	1904	0
208	20240215	160600	164797322	1904	1904	1904	1904	0
209	20240215	160500	164797322	1904	1904	1904	1904	0
210	20240215	160400	164797322	1904	1904	1904	1904	0
211	20240215	160300	164797322	1904	1904	1904	1904	0
212	20240215	160200	164797322	1904	1904	1904	1904	795
213	20240215	160100	164797322	1904	1904	1904	1904	0
214	20240215	160000	164797322	1904	1904	1904	1904	0
215	20240215	155900	164797322	1904	1904	1904	1904	0
216	20240215	155800	164797322	1904	1904	1904	1904	0
217	20240215	155700	164797322	1904	1904	1904	1904	0
218	20240215	155600	164797322	1904	1904	1904	1904	0
219	20240215	155500	164797322	1904	1904	1904	1904	0
220	20240215	155400	164797322	1904	1904	1904	1904	0
221	20240215	155300	164797322	1904	1904	1904	1904	0
222	20240215	155200	164797322	1904	1904	1904	1904	0
223	20240215	155100	164797322	1904	1904	1904	1904	0
224	20240215	155000	164797322	1904	1904	1904	1904	0
225	20240215	154900	164797322	1904	1904	1904	1904	0
226	20240215	154800	164797322	1904	1904	1904	1904	0
227	20240215	154700	164797322	1904	1904	1904	1904	0
228	20240215	154600	164797322	1904	1904	1904	1904	0
229	20240215	154500	164797322	1904	1904	1904	1904	0
230	20240215	154400	164797322	1904	1904	1904	1904	0
231	20240215	154300	164797322	1904	1904	1904	1904	0
232	20240215	154200	164797322	1904	1904	1904	1904	0
233	20240215	154100	164797322	1904	1904	1904	1904	0
234	20240215	154000	164797322	1904	1904	1904	1904	0
235	20240215	153900	164797322	1904	1904	1904	1904	0
236	20240215	153800	164797322	1904	1904	1904	1904	0
237	20240215	153700	164797322	1904	1904	1904	1904	0
238	20240215	153600	164797322	1904	1904	1904	1904	0
239	20240215	153500	164797322	1904	1904	1904	1904	0
240	20240215	153400	164797322	1904	1904	1904	1904	0
241	20240215	153300	164797322	1904	1904	1904	1904	0
242	20240215	153200	164797322	1904	1904	1904	1904	795
243	20240215	153100	164797322	1904	1904	1904	1904	0
244	20240215	153000	164797322	1904	1904	1904	1904	795
245	20240215	152900	163283642	1902	1902	1902	1902	0
246	20240215	152800	163283642	1902	1902	1902	1902	0
247	20240215	152700	163283642	1902	1902	1902	1902	0
248	20240215	152600	163283642	1902	1902	1902	1902	0
249	20240215	152500	163283642	1902	1902	1902	1902	0
250	20240215	152400	163283642	1902	1902	1902	1902	0
251	20240215	152300	163283642	1902	1902	1902	1902	0
252	20240215	152200	163283642	1902	1902	1902	1902	0
253	20240215	152100	163283642	1902	1902	1902	1902	0
254	20240215	152000	163283642	1902	1902	1902	1902	0
255	20240215	151900	163283642	1902	1897	1902	1896	970
256	20240215	151800	161440549	1902	1889	1902	1888	142
257	20240215	151700	161171314	1899	1899	1899	1899	100
258	20240215	151600	160981414	1900	1901	1901	1886	819
259	20240215	151500	159436328	1886	1897	1897	1886	1747
260	20240215	151400	156135375	1897	1897	1897	1896	29
261	20240215	151300	156080382	1901	1897	1901	1897	8
262	20240215	151200	156065202	1901	1897	1901	1897	55
263	20240215	151100	155960667	1900	1896	1901	1896	141
264	20240215	151000	155693294	1896	1896	1896	1896	14
265	20240215	150900	155666750	1898	1899	1899	1898	25
266	20240215	150800	155619290	1903	1899	1903	1899	310
267	20240215	150700	155030053	1899	1899	1899	1899	1
268	20240215	150600	155028154	1890	1899	1899	1890	74
269	20240215	150500	154888204	1890	1890	1890	1890	0
270	20240215	150400	154888204	1890	1890	1890	1890	19
271	20240215	150300	154852294	1899	1899	1899	1899	0
272	20240215	150200	154852294	1899	1899	1899	1899	0
273	20240215	150100	154852294	1899	1890	1899	1890	263
274	20240215	150000	154355215	1890	1890	1890	1890	0
275	20240215	145900	154355215	1890	1890	1890	1890	29
276	20240215	145800	154300405	1899	1899	1899	1899	0
277	20240215	145700	154300405	1899	1899	1899	1899	0
278	20240215	145600	154300405	1899	1890	1899	1890	12
279	20240215	145500	154277707	1890	1890	1890	1890	0
280	20240215	145400	154277707	1890	1890	1890	1890	19
281	20240215	145300	154241797	1899	1899	1899	1899	1
282	20240215	145200	154239898	1890	1899	1899	1890	11
283	20240215	145100	154219099	1890	1890	1890	1890	0
284	20240215	145000	154219099	1890	1890	1890	1890	181
285	20240215	144900	153877009	1890	1890	1890	1890	10
286	20240215	144800	153858109	1890	1890	1890	1890	19
287	20240215	144700	153822199	1899	1899	1899	1899	0
288	20240215	144600	153822199	1899	1899	1899	1899	0
289	20240215	144500	153822199	1899	1892	1899	1890	201
290	20240215	144400	153442071	1900	1900	1900	1900	1
291	20240215	144300	153440171	1892	1901	1901	1892	20
292	20240215	144200	153402302	1901	1893	1901	1893	11
293	20240215	144100	153381471	1902	1902	1902	1902	0
294	20240215	144000	153381471	1902	1893	1903	1891	366
295	20240215	143900	152687595	1897	1897	1897	1897	90
296	20240215	143800	152516865	1892	1893	1893	1892	29
297	20240215	143700	152461987	1897	1897	1897	1897	10
298	20240215	143600	152443017	1891	1891	1891	1891	0
299	20240215	143500	152443017	1891	1893	1893	1891	685
300	20240215	143400	151147154	1897	1897	1897	1897	0
301	20240215	143300	151147154	1897	1892	1897	1892	630
302	20240215	143200	149955044	1892	1893	1893	1892	200
303	20240215	143100	149576526	1893	1893	1893	1893	144
304	20240215	143000	149303934	1893	1893	1893	1893	0
305	20240215	142900	149303934	1893	1893	1893	1893	0
306	20240215	142800	149303934	1893	1893	1893	1893	10
307	20240215	142700	149285004	1893	1893	1893	1893	19
308	20240215	142600	149249037	1893	1893	1893	1893	0
309	20240215	142500	149249037	1893	1893	1893	1893	0
310	20240215	142400	149249037	1893	1893	1893	1893	10
311	20240215	142300	149230107	1893	1893	1893	1893	0
312	20240215	142200	149230107	1893	1893	1893	1893	20
313	20240215	142100	149192247	1893	1893	1893	1893	0
314	20240215	142000	149192247	1893	1893	1893	1893	10
315	20240215	141900	149173317	1893	1893	1893	1893	52
316	20240215	141800	149074881	1893	1893	1893	1893	9
317	20240215	141700	149057844	1893	1893	1893	1893	29
318	20240215	141600	149002947	1893	1893	1893	1893	100
319	20240215	141500	148813647	1893	1893	1893	1893	6
320	20240215	141400	148802289	1893	1893	1893	1893	0
321	20240215	141300	148802289	1893	1893	1893	1893	10
322	20240215	141200	148783359	1894	1897	1897	1894	70
323	20240215	141100	148650709	1893	1893	1893	1893	19
324	20240215	141000	148614742	1893	1893	1893	1893	10
325	20240215	140900	148595812	1893	1893	1893	1893	0
326	20240215	140800	148595812	1893	1895	1895	1893	6854
327	20240215	140700	135608550	1896	1896	1896	1896	1342
328	20240215	140600	133064118	1896	1896	1896	1896	29
329	20240215	140500	133009134	1896	1896	1896	1896	0
330	20240215	140400	133009134	1896	1896	1896	1896	0
331	20240215	140300	133009134	1896	1896	1896	1896	10
332	20240215	140200	132990174	1896	1896	1896	1896	0
333	20240215	140100	132990174	1896	1896	1896	1896	19
334	20240215	140000	132954150	1897	1897	1897	1897	1
335	20240215	135900	132952253	1896	1896	1896	1896	10
336	20240215	135800	132933293	1896	1896	1896	1896	0
337	20240215	135700	132933293	1896	1896	1896	1896	0
338	20240215	135600	132933293	1896	1896	1896	1896	10
339	20240215	135500	132914333	1896	1896	1896	1896	26
340	20240215	135400	132865037	1896	1896	1896	1896	0
341	20240215	135300	132865037	1896	1896	1896	1896	0
342	20240215	135200	132865037	1896	1896	1896	1896	10
343	20240215	135100	132846077	1897	1897	1897	1897	12
344	20240215	135000	132823313	1896	1896	1896	1896	20
345	20240215	134900	132785393	1896	1897	1897	1896	321
346	20240215	134800	132176466	1896	1896	1896	1896	0
347	20240215	134700	132176466	1896	1896	1896	1896	0
348	20240215	134600	132176466	1896	1896	1896	1896	0
349	20240215	134500	132176466	1896	1896	1896	1896	30
350	20240215	134400	132119586	1896	1896	1896	1896	0
351	20240215	134300	132119586	1896	1896	1896	1896	0
352	20240215	134200	132119586	1896	1896	1896	1896	10
353	20240215	134100	132100626	1896	1896	1896	1896	0
354	20240215	134000	132100626	1896	1896	1896	1896	0
355	20240215	133900	132100626	1896	1896	1896	1896	20
356	20240215	133800	132062706	1897	1897	1897	1897	10
357	20240215	133700	132043736	1897	1897	1897	1897	0
358	20240215	133600	132043736	1897	1897	1897	1897	1
359	20240215	133500	132041839	1897	1897	1897	1897	11
360	20240215	133400	132020972	1897	1898	1898	1897	20
361	20240215	133300	131983021	1898	1898	1898	1898	0
362	20240215	133200	131983021	1898	1898	1898	1898	0
363	20240215	133100	131983021	1898	1903	1903	1898	12
364	20240215	133000	131960240	1903	1903	1903	1903	0
365	20240215	132900	131960240	1903	1896	1903	1896	24
366	20240215	132800	131914708	1896	1896	1896	1896	0
367	20240215	132700	131914708	1896	1896	1896	1896	11
368	20240215	132600	131893852	1896	1896	1896	1896	0
369	20240215	132500	131893852	1896	1896	1896	1896	0
370	20240215	132400	131893852	1896	1896	1896	1896	11
371	20240215	132300	131872996	1896	1896	1896	1896	437
372	20240215	132200	131044444	1896	1896	1896	1896	0
373	20240215	132100	131044444	1896	1896	1896	1896	0
374	20240215	132000	131044444	1896	1896	1896	1896	11
375	20240215	131900	131023588	1896	1896	1896	1896	0
376	20240215	131800	131023588	1896	1896	1896	1896	20
377	20240215	131700	130985668	1896	1896	1896	1896	11
378	20240215	131600	130964812	1896	1896	1896	1896	0
379	20240215	131500	130964812	1896	1896	1896	1896	6
380	20240215	131400	130953436	1904	1904	1904	1904	2
381	20240215	131300	130949628	1896	1896	1896	1896	11
382	20240215	131200	130928772	1896	1896	1896	1896	20
383	20240215	131100	130890852	1904	1904	1904	1904	1
384	20240215	131000	130888948	1896	1896	1896	1896	1415
385	20240215	130900	128206108	1896	1896	1896	1896	0
386	20240215	130800	128206108	1896	1896	1896	1896	0
387	20240215	130700	128206108	1896	1897	1897	1896	176
388	20240215	130600	127872312	1897	1900	1900	1897	17
389	20240215	130500	127840045	1900	1900	1900	1900	0
390	20240215	130400	127840045	1900	1900	1900	1900	180
391	20240215	130300	127498045	1900	1900	1900	1900	11
392	20240215	130200	127477145	1900	1900	1900	1900	20
393	20240215	130100	127439145	1904	1904	1904	1904	1
394	20240215	130000	127437241	1900	1900	1900	1900	0
395	20240215	125900	127437241	1900	1900	1900	1900	11
396	20240215	125800	127416341	1904	1904	1904	1904	0
397	20240215	125700	127416341	1904	1902	1904	1902	321
398	20240215	125600	126805491	1900	1900	1900	1900	31
399	20240215	125500	126746591	1900	1900	1900	1900	6
400	20240215	125400	126735191	1900	1900	1900	1900	0
401	20240215	125300	126735191	1900	1900	1900	1900	0
402	20240215	125200	126735191	1900	1900	1900	1900	22
403	20240215	125100	126693391	1900	1900	1900	1900	346
404	20240215	125000	126035991	1897	1897	1897	1897	0
405	20240215	124900	126035991	1897	1897	1897	1897	11
406	20240215	124800	126015124	1897	1897	1897	1897	0
407	20240215	124700	126015124	1897	1897	1897	1897	0
408	20240215	124600	126015124	1897	1897	1897	1897	2771
409	20240215	124500	120758537	1897	1897	1897	1897	11
410	20240215	124400	120737670	1897	1897	1897	1897	0
411	20240215	124300	120737670	1897	1897	1897	1897	0
412	20240215	124200	120737670	1897	1897	1897	1897	188
413	20240215	124100	120381034	1900	1900	1900	1900	439
414	20240215	124000	119546934	1900	1903	1903	1900	21
415	20240215	123900	119507031	1903	1903	1903	1903	0
416	20240215	123800	119507031	1903	1903	1903	1900	46
417	20240215	123700	119419625	1900	1898	1900	1897	1065
418	20240215	123600	117397689	1900	1900	1900	1900	1
419	20240215	123500	117395789	1900	1898	1900	1898	203
420	20240215	123400	117010485	1898	1898	1898	1898	11
421	20240215	123300	116989607	1900	1900	1900	1900	0
422	20240215	123200	116989607	1900	1900	1900	1900	0
423	20240215	123100	116989607	1900	1898	1900	1898	12
424	20240215	123000	116966829	1900	1898	1900	1898	21
425	20240215	122900	116926969	1900	1898	1900	1898	2098
426	20240215	122800	112943342	1897	1897	1897	1897	0
427	20240215	122700	112943342	1897	1897	1897	1897	11
428	20240215	122600	112922475	1898	1898	1898	1898	321
429	20240215	122500	112313217	1898	1898	1898	1898	0
430	20240215	122400	112313217	1898	1898	1898	1898	11
431	20240215	122300	112292339	1898	1898	1898	1898	0
432	20240215	122200	112292339	1898	1898	1898	1898	0
433	20240215	122100	112292339	1898	1898	1898	1898	0
434	20240215	122000	112292339	1898	1898	1898	1898	11
435	20240215	121900	112271461	1898	1898	1898	1898	0
436	20240215	121800	112271461	1898	1898	1898	1898	0
437	20240215	121700	112271461	1898	1898	1898	1898	11
438	20240215	121600	112250583	1898	1898	1898	1898	0
439	20240215	121500	112250583	1898	1898	1898	1898	6
440	20240215	121400	112239195	1898	1898	1898	1898	0
441	20240215	121300	112239195	1898	1898	1898	1898	11
442	20240215	121200	112218317	1898	1898	1898	1898	0
443	20240215	121100	112218317	1898	1898	1898	1898	0
444	20240215	121000	112218317	1898	1898	1898	1898	11
445	20240215	120900	112197439	1899	1899	1899	1899	0
446	20240215	120800	112197439	1899	1899	1899	1899	0
447	20240215	120700	112197439	1899	1899	1899	1899	0
448	20240215	120600	112197439	1899	1899	1899	1898	27
449	20240215	120500	112146184	1900	1900	1900	1900	0
450	20240215	120400	112146184	1900	1899	1900	1899	615
451	20240215	120300	110978298	1898	1898	1898	1898	11
452	20240215	120200	110957420	1899	1899	1899	1899	0
453	20240215	120100	110957420	1899	1899	1899	1899	0
454	20240215	120000	110957420	1899	1898	1899	1898	226
455	20240215	115900	110528471	1898	1898	1898	1898	11
456	20240215	115800	110507593	1899	1899	1899	1899	0
457	20240215	115700	110507593	1899	1899	1899	1899	1
458	20240215	115600	110505694	1899	1898	1899	1898	19
459	20240215	115500	110469627	1899	1898	1899	1898	115
460	20240215	115400	110251248	1899	1899	1899	1899	0
461	20240215	115300	110251248	1899	1899	1899	1899	3
462	20240215	115200	110245551	1897	1897	1897	1897	11
463	20240215	115100	110224684	1899	1899	1899	1899	1
464	20240215	115000	110222785	1899	1899	1899	1899	2
465	20240215	114900	110218987	1897	1897	1897	1897	11
466	20240215	114800	110198120	1899	1899	1899	1899	0
467	20240215	114700	110198120	1899	1899	1899	1899	0
468	20240215	114600	110198120	1899	1899	1899	1899	5
469	20240215	114500	110188625	1897	1897	1897	1897	11
470	20240215	114400	110167758	1899	1899	1899	1899	0
471	20240215	114300	110167758	1899	1899	1899	1899	0
472	20240215	114200	110167758	1899	1899	1899	1899	1
473	20240215	114100	110165859	1896	1897	1899	1896	14
474	20240215	114000	110139310	1897	1897	1897	1897	0
475	20240215	113900	110139310	1897	1897	1897	1897	0
476	20240215	113800	110139310	1897	1897	1897	1897	9
477	20240215	113700	110122237	1899	1899	1899	1899	0
478	20240215	113600	110122237	1899	1899	1899	1899	100
479	20240215	113500	109932337	1899	1899	1899	1899	7
480	20240215	113400	109919044	1899	1899	1899	1899	11
481	20240215	113300	109898155	1899	1899	1899	1899	0
482	20240215	113200	109898155	1899	1899	1899	1899	652
483	20240215	113100	108660007	1899	1897	1899	1897	85
484	20240215	113000	108498614	1899	1897	1899	1897	2
485	20240215	112900	108494818	1896	1896	1896	1896	0
486	20240215	112800	108494818	1896	1896	1896	1896	0
487	20240215	112700	108494818	1896	1896	1896	1896	11
488	20240215	112600	108473962	1896	1896	1896	1896	0
489	20240215	112500	108473962	1896	1896	1896	1896	0
490	20240215	112400	108473962	1896	1896	1896	1896	11
491	20240215	112300	108453106	1897	1897	1897	1897	0
492	20240215	112200	108453106	1897	1897	1897	1897	161
493	20240215	112100	108147689	1897	1897	1897	1897	0
494	20240215	112000	108147689	1897	1897	1897	1897	11
495	20240215	111900	108126822	1897	1897	1897	1897	0
496	20240215	111800	108126822	1897	1897	1897	1897	0
497	20240215	111700	108126822	1897	1897	1897	1897	11
498	20240215	111600	108105955	1899	1899	1899	1899	0
499	20240215	111500	108105955	1899	1897	1899	1897	238
500	20240215	111400	107654007	1899	1899	1899	1899	0
501	20240215	111300	107654007	1899	1899	1899	1897	54
502	20240215	111200	107551483	1899	1898	1899	1898	270
503	20240215	111100	107038873	1898	1898	1898	1898	609
504	20240215	111000	105882991	1896	1896	1896	1896	11
505	20240215	110900	105862135	1896	1896	1896	1896	0
506	20240215	110800	105862135	1896	1896	1896	1896	0
507	20240215	110700	105862135	1896	1896	1896	1896	0
508	20240215	110600	105862135	1896	1896	1896	1896	154
509	20240215	110500	105570151	1896	1896	1896	1896	1192
510	20240215	110400	103310119	1896	1896	1896	1896	0
511	20240215	110300	103310119	1896	1896	1896	1896	11
512	20240215	110200	103289263	1898	1898	1898	1898	0
513	20240215	110100	103289263	1898	1898	1898	1898	808
514	20240215	110000	101755679	1898	1898	1898	1898	285
515	20240215	105900	101214749	1898	1898	1898	1898	11
516	20240215	105800	101193871	1898	1898	1898	1898	0
517	20240215	105700	101193871	1898	1898	1898	1898	62
518	20240215	105600	101076195	1898	1899	1899	1898	45
519	20240215	105500	100990753	1899	1899	1899	1899	7
520	20240215	105400	100977460	1900	1900	1900	1900	0
521	20240215	105300	100977460	1900	1900	1900	1900	0
522	20240215	105200	100977460	1900	1900	1900	1900	1
523	20240215	105100	100975560	1903	1903	1903	1903	115
524	20240215	105000	100756715	1899	1899	1899	1899	0
525	20240215	104900	100756715	1899	1899	1899	1899	0
526	20240215	104800	100756715	1899	1899	1899	1899	11
527	20240215	104700	100735826	1898	1898	1898	1898	0
528	20240215	104600	100735826	1898	1903	1903	1898	4500
529	20240215	104500	92188295	1903	1903	1903	1903	11
530	20240215	104400	92167362	1903	1903	1903	1903	501
531	20240215	104300	91213959	1902	1902	1902	1902	0
532	20240215	104200	91213959	1902	1902	1902	1902	0
533	20240215	104100	91213959	1902	1902	1902	1902	11
534	20240215	104000	91193037	1902	1902	1902	1902	0
535	20240215	103900	91193037	1902	1902	1902	1902	0
536	20240215	103800	91193037	1902	1902	1902	1902	11
537	20240215	103700	91172115	1902	1902	1902	1902	150
538	20240215	103600	90886815	1902	1902	1902	1902	0
539	20240215	103500	90886815	1902	1902	1902	1902	10
540	20240215	103400	90867795	1902	1902	1902	1902	11
541	20240215	103300	90846873	1903	1903	1903	1903	79
542	20240215	103200	90696536	1903	1903	1903	1903	0
543	20240215	103100	90696536	1903	1903	1903	1903	11
544	20240215	103000	90675603	1904	1904	1904	1904	15
545	20240215	102900	90647043	1903	1903	1903	1903	145
546	20240215	102800	90371108	1903	1903	1903	1903	4
547	20240215	102700	90363496	1901	1901	1901	1901	11
548	20240215	102600	90342585	1902	1902	1903	1902	31
549	20240215	102500	90283618	1900	1900	1900	1900	0
550	20240215	102400	90283618	1900	1901	1901	1900	201
551	20240215	102300	89901617	1901	1901	1901	1901	0
552	20240215	102200	89901617	1901	1901	1901	1901	14
553	20240215	102100	89875003	1901	1901	1901	1901	0
554	20240215	102000	89875003	1901	1902	1902	1901	1676
555	20240215	101900	86688788	1902	1902	1902	1902	0
556	20240215	101800	86688788	1902	1902	1902	1902	0
557	20240215	101700	86688788	1902	1903	1903	1902	18
558	20240215	101600	86654551	1902	1902	1902	1902	1
559	20240215	101500	86652649	1902	1902	1902	1902	476
560	20240215	101400	85747297	1902	1902	1902	1902	15
561	20240215	101300	85718767	1902	1902	1902	1902	11
562	20240215	101200	85697845	1902	1902	1902	1902	0
563	20240215	101100	85697845	1902	1902	1902	1902	0
564	20240215	101000	85697845	1902	1902	1902	1902	11
565	20240215	100900	85676923	1902	1902	1902	1902	0
566	20240215	100800	85676923	1902	1902	1902	1902	66
567	20240215	100700	85551391	1904	1906	1906	1904	74
568	20240215	100600	85410353	1902	1903	1903	1902	1596
569	20240215	100500	82373916	1903	1903	1903	1903	0
570	20240215	100400	82373916	1903	1903	1903	1903	0
571	20240215	100300	82373916	1903	1903	1903	1903	11
572	20240215	100200	82352983	1903	1903	1903	1903	98
573	20240215	100100	82166489	1903	1903	1903	1903	0
574	20240215	100000	82166489	1903	1903	1903	1903	0
575	20240215	095900	82166489	1903	1906	1906	1903	26
576	20240215	095800	82116966	1906	1906	1906	1906	100
577	20240215	095700	81926366	1905	1905	1905	1905	0
578	20240215	095600	81926366	1905	1905	1905	1905	100
579	20240215	095500	81735866	1903	1903	1903	1903	18
580	20240215	095400	81701612	1904	1904	1904	1904	716
581	20240215	095300	80338348	1904	1904	1904	1904	0
582	20240215	095200	80338348	1904	1904	1904	1904	11
583	20240215	095100	80317404	1907	1907	1907	1907	0
584	20240215	095000	80317404	1907	1907	1907	1907	52
585	20240215	094900	80218240	1904	1904	1904	1904	0
586	20240215	094800	80218240	1904	1904	1904	1904	11
587	20240215	094700	80197296	1904	1904	1904	1904	0
588	20240215	094600	80197296	1904	1904	1904	1904	0
589	20240215	094500	80197296	1904	1904	1904	1904	11
590	20240215	094400	80176352	1906	1906	1906	1906	0
591	20240215	094300	80176352	1906	1907	1907	1906	369
592	20240215	094200	79473035	1906	1906	1906	1906	0
593	20240215	094100	79473035	1906	1906	1906	1906	459
594	20240215	094000	78598181	1906	1906	1906	1906	11
595	20240215	093900	78577215	1906	1906	1906	1906	10
596	20240215	093800	78558155	1906	1903	1906	1903	18
597	20240215	093700	78523880	1902	1902	1902	1902	11
598	20240215	093600	78502958	1902	1902	1902	1902	41
599	20240215	093500	78424976	1902	1903	1903	1902	1132
600	20240215	093400	76271896	1903	1903	1903	1903	11
601	20240215	093300	76250963	1906	1902	1906	1902	66
602	20240215	093200	76125215	1902	1902	1902	1902	30
603	20240215	093100	76068155	1902	1904	1904	1902	738
604	20240215	093000	74664432	1907	1907	1907	1907	7
605	20240215	092900	74651083	1907	1907	1907	1907	107
606	20240215	092800	74447034	1907	1907	1907	1907	54
607	20240215	092700	74344056	1903	1903	1903	1903	11
608	20240215	092600	74323123	1907	1902	1907	1902	146
609	20240215	092500	74045385	1902	1902	1902	1902	450
610	20240215	092400	73189485	1902	1902	1902	1902	11
611	20240215	092300	73168563	1903	1903	1903	1903	5005
612	20240215	092200	63644048	1903	1903	1903	1903	0
613	20240215	092100	63644048	1903	1904	1904	1903	124
614	20240215	092000	63407956	1905	1907	1907	1905	4609
615	20240215	091900	54622132	1907	1909	1909	1907	2608
616	20240215	091800	49645959	1910	1911	1911	1910	110
617	20240215	091700	49435849	1908	1908	1908	1908	11
618	20240215	091600	49414861	1908	1908	1908	1908	124
619	20240215	091500	49178269	1908	1909	1909	1908	7
620	20240215	091400	49164912	1908	1908	1908	1908	1
621	20240215	091300	49163004	1909	1912	1912	1909	1378
622	20240215	091200	46529947	1913	1916	1916	1913	1248
623	20240215	091100	44140792	1917	1917	1917	1917	1499
624	20240215	091000	41267209	1917	1917	1918	1917	1222
625	20240215	090900	38924535	1917	1916	1917	1916	41
626	20240215	090800	38845944	1918	1917	1918	1917	1000
627	20240215	090700	36928042	1918	1918	1918	1918	260
628	20240215	090600	36429362	1918	1918	1918	1918	0
629	20240215	090500	36429362	1918	1918	1918	1918	60
630	20240215	090400	36314282	1911	1918	1918	1911	3882
631	20240215	090300	28892794	1922	1919	1922	1919	50
632	20240215	090200	28796748	1924	1924	1924	1924	5
633	20240215	090100	28787128	1923	1911	1923	1911	8992
634	20240215	090000	11535552	1913	1903	1913	1903	3085