KissMeData/032280/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	191300	49338125	1931	1931	1931	1931	906
3	20240214	191200	49338125	1931	1931	1931	1931	0
4	20240214	191100	49338125	1931	1931	1931	1931	0
5	20240214	191000	49338125	1931	1931	1931	1931	0
6	20240214	190900	49338125	1931	1931	1931	1931	0
7	20240214	190800	49338125	1931	1931	1931	1931	0
8	20240214	190700	49338125	1931	1931	1931	1931	0
9	20240214	190600	49338125	1931	1931	1931	1931	0
10	20240214	190500	49338125	1931	1931	1931	1931	0
11	20240214	190400	49338125	1931	1931	1931	1931	0
12	20240214	190300	49338125	1931	1931	1931	1931	0
13	20240214	190200	49338125	1931	1931	1931	1931	0
14	20240214	190100	49338125	1931	1931	1931	1931	0
15	20240214	190000	49338125	1931	1931	1931	1931	0
16	20240214	185900	49338125	1931	1931	1931	1931	0
17	20240214	185800	49338125	1931	1931	1931	1931	0
18	20240214	185700	49338125	1931	1931	1931	1931	0
19	20240214	185600	49338125	1931	1931	1931	1931	0
20	20240214	185500	49338125	1931	1931	1931	1931	0
21	20240214	185400	49338125	1931	1931	1931	1931	0
22	20240214	185300	49338125	1931	1931	1931	1931	0
23	20240214	185200	49338125	1931	1931	1931	1931	0
24	20240214	185100	49338125	1931	1931	1931	1931	0
25	20240214	185000	49338125	1931	1931	1931	1931	0
26	20240214	184900	49338125	1931	1931	1931	1931	0
27	20240214	184800	49338125	1931	1931	1931	1931	0
28	20240214	184700	49338125	1931	1931	1931	1931	0
29	20240214	184600	49338125	1931	1931	1931	1931	0
30	20240214	184500	49338125	1931	1931	1931	1931	0
31	20240214	184400	49338125	1931	1931	1931	1931	0
32	20240214	184300	49338125	1931	1931	1931	1931	906
33	20240214	184200	49338125	1931	1931	1931	1931	0
34	20240214	184100	49338125	1931	1931	1931	1931	0
35	20240214	184000	49338125	1931	1931	1931	1931	0
36	20240214	183900	49338125	1931	1931	1931	1931	0
37	20240214	183800	49338125	1931	1931	1931	1931	0
38	20240214	183700	49338125	1931	1931	1931	1931	0
39	20240214	183600	49338125	1931	1931	1931	1931	0
40	20240214	183500	49338125	1931	1931	1931	1931	0
41	20240214	183400	49338125	1931	1931	1931	1931	0
42	20240214	183300	49338125	1931	1931	1931	1931	0
43	20240214	183200	49338125	1931	1931	1931	1931	0
44	20240214	183100	49338125	1931	1931	1931	1931	0
45	20240214	183000	49338125	1931	1931	1931	1931	0
46	20240214	182900	49338125	1931	1931	1931	1931	0
47	20240214	182800	49338125	1931	1931	1931	1931	0
48	20240214	182700	49338125	1931	1931	1931	1931	0
49	20240214	182600	49338125	1931	1931	1931	1931	0
50	20240214	182500	49338125	1931	1931	1931	1931	0
51	20240214	182400	49338125	1931	1931	1931	1931	0
52	20240214	182300	49338125	1931	1931	1931	1931	0
53	20240214	182200	49338125	1931	1931	1931	1931	0
54	20240214	182100	49338125	1931	1931	1931	1931	0
55	20240214	182000	49338125	1931	1931	1931	1931	0
56	20240214	181900	49338125	1931	1931	1931	1931	0
57	20240214	181800	49338125	1931	1931	1931	1931	0
58	20240214	181700	49338125	1931	1931	1931	1931	0
59	20240214	181600	49338125	1931	1931	1931	1931	0
60	20240214	181500	49338125	1931	1931	1931	1931	0
61	20240214	181400	49338125	1931	1931	1931	1931	0
62	20240214	181300	49338125	1931	1931	1931	1931	906
63	20240214	181200	49338125	1931	1931	1931	1931	0
64	20240214	181100	49338125	1931	1931	1931	1931	0
65	20240214	181000	49338125	1931	1931	1931	1931	0
66	20240214	180900	49338125	1931	1931	1931	1931	0
67	20240214	180800	49338125	1931	1931	1931	1931	0
68	20240214	180700	49338125	1931	1931	1931	1931	0
69	20240214	180600	49338125	1931	1931	1931	1931	0
70	20240214	180500	49338125	1931	1931	1931	1931	0
71	20240214	180400	49338125	1931	1931	1931	1931	0
72	20240214	180300	49338125	1931	1931	1931	1931	0
73	20240214	180200	49338125	1931	1931	1931	1931	0
74	20240214	180100	49338125	1931	1931	1931	1931	0
75	20240214	180000	49338125	1931	1931	1931	1931	0
76	20240214	175900	49338125	1931	1931	1931	1931	0
77	20240214	175800	49338125	1931	1931	1931	1931	0
78	20240214	175700	49338125	1931	1931	1931	1931	0
79	20240214	175600	49338125	1931	1931	1931	1931	0
80	20240214	175500	49338125	1931	1931	1931	1931	0
81	20240214	175400	49338125	1931	1931	1931	1931	0
82	20240214	175300	49338125	1931	1931	1931	1931	0
83	20240214	175200	49338125	1931	1931	1931	1931	0
84	20240214	175100	49338125	1931	1931	1931	1931	0
85	20240214	175000	49338125	1931	1931	1931	1931	0
86	20240214	174900	49338125	1931	1931	1931	1931	0
87	20240214	174800	49338125	1931	1931	1931	1931	0
88	20240214	174700	49338125	1931	1931	1931	1931	0
89	20240214	174600	49338125	1931	1931	1931	1931	0
90	20240214	174500	49338125	1931	1931	1931	1931	0
91	20240214	174400	49338125	1931	1931	1931	1931	0
92	20240214	174300	49338125	1931	1931	1931	1931	906
93	20240214	174200	49338125	1931	1931	1931	1931	0
94	20240214	174100	49338125	1931	1931	1931	1931	0
95	20240214	174000	49338125	1931	1931	1931	1931	0
96	20240214	173900	49338125	1931	1931	1931	1931	0
97	20240214	173800	49338125	1931	1931	1931	1931	0
98	20240214	173700	49338125	1931	1931	1931	1931	0
99	20240214	173600	49338125	1931	1931	1931	1931	0
100	20240214	173500	49338125	1931	1931	1931	1931	0
101	20240214	173400	49338125	1931	1931	1931	1931	0
102	20240214	173300	49338125	1931	1931	1931	1931	0
103	20240214	173200	49338125	1931	1931	1931	1931	0
104	20240214	173100	49338125	1931	1931	1931	1931	0
105	20240214	173000	49338125	1931	1931	1931	1931	0
106	20240214	172900	49338125	1931	1931	1931	1931	0
107	20240214	172800	49338125	1931	1931	1931	1931	0
108	20240214	172700	49338125	1931	1931	1931	1931	0
109	20240214	172600	49338125	1931	1931	1931	1931	0
110	20240214	172500	49338125	1931	1931	1931	1931	0
111	20240214	172400	49338125	1931	1931	1931	1931	0
112	20240214	172300	49338125	1931	1931	1931	1931	0
113	20240214	172200	49338125	1931	1931	1931	1931	0
114	20240214	172100	49338125	1931	1931	1931	1931	0
115	20240214	172000	49338125	1931	1931	1931	1931	0
116	20240214	171900	49338125	1931	1931	1931	1931	0
117	20240214	171800	49338125	1931	1931	1931	1931	0
118	20240214	171700	49338125	1931	1931	1931	1931	0
119	20240214	171600	49338125	1931	1931	1931	1931	0
120	20240214	171500	49338125	1931	1931	1931	1931	0
121	20240214	171400	49338125	1931	1931	1931	1931	0
122	20240214	171300	49338125	1931	1931	1931	1931	906
123	20240214	171200	49338125	1931	1931	1931	1931	0
124	20240214	171100	49338125	1931	1931	1931	1931	0
125	20240214	171000	49338125	1931	1931	1931	1931	0
126	20240214	170900	49338125	1931	1931	1931	1931	0
127	20240214	170800	49338125	1931	1931	1931	1931	0
128	20240214	170700	49338125	1931	1931	1931	1931	0
129	20240214	170600	49338125	1931	1931	1931	1931	0
130	20240214	170500	49338125	1931	1931	1931	1931	0
131	20240214	170400	49338125	1931	1931	1931	1931	0
132	20240214	170300	49338125	1931	1931	1931	1931	0
133	20240214	170200	49338125	1931	1931	1931	1931	0
134	20240214	170100	49338125	1931	1931	1931	1931	0
135	20240214	170000	49338125	1931	1931	1931	1931	0
136	20240214	165900	49338125	1931	1931	1931	1931	0
137	20240214	165800	49338125	1931	1931	1931	1931	0
138	20240214	165700	49338125	1931	1931	1931	1931	0
139	20240214	165600	49338125	1931	1931	1931	1931	0
140	20240214	165500	49338125	1931	1931	1931	1931	0
141	20240214	165400	49338125	1931	1931	1931	1931	0
142	20240214	165300	49338125	1931	1931	1931	1931	0
143	20240214	165200	49338125	1931	1931	1931	1931	0
144	20240214	165100	49338125	1931	1931	1931	1931	0
145	20240214	165000	49338125	1931	1931	1931	1931	0
146	20240214	164900	49338125	1931	1931	1931	1931	0
147	20240214	164800	49338125	1931	1931	1931	1931	0
148	20240214	164700	49338125	1931	1931	1931	1931	0
149	20240214	164600	49338125	1931	1931	1931	1931	0
150	20240214	164500	49338125	1931	1931	1931	1931	0
151	20240214	164400	49338125	1931	1931	1931	1931	0
152	20240214	164300	49338125	1931	1931	1931	1931	906
153	20240214	164200	49338125	1931	1931	1931	1931	0
154	20240214	164100	49338125	1931	1931	1931	1931	0
155	20240214	164000	49338125	1931	1931	1931	1931	0
156	20240214	163900	49338125	1931	1931	1931	1931	0
157	20240214	163800	49338125	1931	1931	1931	1931	0
158	20240214	163700	49338125	1931	1931	1931	1931	0
159	20240214	163600	49338125	1931	1931	1931	1931	0
160	20240214	163500	49338125	1931	1931	1931	1931	0
161	20240214	163400	49338125	1931	1931	1931	1931	0
162	20240214	163300	49338125	1931	1931	1931	1931	0
163	20240214	163200	49338125	1931	1931	1931	1931	0
164	20240214	163100	49338125	1931	1931	1931	1931	0
165	20240214	163000	49338125	1931	1931	1931	1931	0
166	20240214	162900	49338125	1931	1931	1931	1931	0
167	20240214	162800	49338125	1931	1931	1931	1931	0
168	20240214	162700	49338125	1931	1931	1931	1931	0
169	20240214	162600	49338125	1931	1931	1931	1931	0
170	20240214	162500	49338125	1931	1931	1931	1931	0
171	20240214	162400	49338125	1931	1931	1931	1931	0
172	20240214	162300	49338125	1931	1931	1931	1931	0
173	20240214	162200	49338125	1931	1931	1931	1931	0
174	20240214	162100	49338125	1931	1931	1931	1931	0
175	20240214	162000	49338125	1931	1931	1931	1931	0
176	20240214	161900	49338125	1931	1931	1931	1931	0
177	20240214	161800	49338125	1931	1931	1931	1931	0
178	20240214	161700	49338125	1931	1931	1931	1931	0
179	20240214	161600	49338125	1931	1931	1931	1931	0
180	20240214	161500	49338125	1931	1931	1931	1931	0
181	20240214	161400	49338125	1931	1931	1931	1931	0
182	20240214	161300	49338125	1931	1931	1931	1931	906
183	20240214	161200	49338125	1931	1931	1931	1931	0
184	20240214	161100	49338125	1931	1931	1931	1931	0
185	20240214	161000	49338125	1931	1931	1931	1931	0
186	20240214	160900	49338125	1931	1931	1931	1931	0
187	20240214	160800	49338125	1931	1931	1931	1931	0
188	20240214	160700	49338125	1931	1931	1931	1931	0
189	20240214	160600	49338125	1931	1931	1931	1931	0
190	20240214	160500	49338125	1931	1931	1931	1931	0
191	20240214	160400	49338125	1931	1931	1931	1931	0
192	20240214	160300	49338125	1931	1931	1931	1931	0
193	20240214	160200	49338125	1931	1931	1931	1931	0
194	20240214	160100	49338125	1931	1931	1931	1931	0
195	20240214	160000	49338125	1931	1931	1931	1931	0
196	20240214	155900	49338125	1931	1931	1931	1931	0
197	20240214	155800	49338125	1931	1931	1931	1931	0
198	20240214	155700	49338125	1931	1931	1931	1931	0
199	20240214	155600	49338125	1931	1931	1931	1931	0
200	20240214	155500	49338125	1931	1931	1931	1931	0
201	20240214	155400	49338125	1931	1931	1931	1931	0
202	20240214	155300	49338125	1931	1931	1931	1931	0
203	20240214	155200	49338125	1931	1931	1931	1931	0
204	20240214	155100	49338125	1931	1931	1931	1931	0
205	20240214	155000	49338125	1931	1931	1931	1931	0
206	20240214	154900	49338125	1931	1931	1931	1931	0
207	20240214	154800	49338125	1931	1931	1931	1931	0
208	20240214	154700	49338125	1931	1931	1931	1931	0
209	20240214	154600	49338125	1931	1931	1931	1931	0
210	20240214	154500	49338125	1931	1931	1931	1931	0
211	20240214	154400	49338125	1931	1931	1931	1931	0
212	20240214	154300	49338125	1931	1931	1931	1931	906
213	20240214	154200	49338125	1931	1931	1931	1931	0
214	20240214	154100	49338125	1931	1931	1931	1931	0
215	20240214	154000	49338125	1931	1931	1931	1931	0
216	20240214	153900	49338125	1931	1931	1931	1931	0
217	20240214	153800	49338125	1931	1931	1931	1931	0
218	20240214	153700	49338125	1931	1931	1931	1931	0
219	20240214	153600	49338125	1931	1931	1931	1931	0
220	20240214	153500	49338125	1931	1931	1931	1931	0
221	20240214	153400	49338125	1931	1931	1931	1931	0
222	20240214	153300	49338125	1931	1931	1931	1931	0
223	20240214	153200	49338125	1931	1931	1931	1931	0
224	20240214	153100	49338125	1931	1931	1931	1931	0
225	20240214	153000	49338125	1931	1931	1931	1931	906
226	20240214	152900	47588639	1937	1937	1937	1937	0
227	20240214	152800	47588639	1937	1937	1937	1937	0
228	20240214	152700	47588639	1937	1937	1937	1937	0
229	20240214	152600	47588639	1937	1937	1937	1937	0
230	20240214	152500	47588639	1937	1937	1937	1937	0
231	20240214	152400	47588639	1937	1937	1937	1937	0
232	20240214	152300	47588639	1937	1937	1937	1937	0
233	20240214	152200	47588639	1937	1937	1937	1937	0
234	20240214	152100	47588639	1937	1937	1937	1937	0
235	20240214	152000	47588639	1937	1937	1937	1937	0
236	20240214	151900	47588639	1937	1937	1937	1937	0
237	20240214	151800	47588639	1937	1937	1937	1937	4
238	20240214	151700	47580891	1937	1937	1937	1937	0
239	20240214	151600	47580891	1937	1936	1937	1936	7
240	20240214	151500	47567337	1936	1936	1936	1936	0
241	20240214	151400	47567337	1936	1936	1936	1936	0
242	20240214	151300	47567337	1936	1936	1936	1936	22
243	20240214	151200	47524745	1936	1936	1936	1936	0
244	20240214	151100	47524745	1936	1936	1936	1936	0
245	20240214	151000	47524745	1936	1936	1936	1936	3
246	20240214	150900	47518937	1937	1937	1937	1937	0
247	20240214	150800	47518937	1937	1936	1937	1936	3
248	20240214	150700	47513128	1937	1937	1937	1937	0
249	20240214	150600	47513128	1937	1937	1937	1937	0
250	20240214	150500	47513128	1937	1937	1937	1937	0
251	20240214	150400	47513128	1937	1937	1937	1937	0
252	20240214	150300	47513128	1937	1937	1937	1937	0
253	20240214	150200	47513128	1937	1937	1937	1937	0
254	20240214	150100	47513128	1937	1937	1937	1937	0
255	20240214	150000	47513128	1937	1937	1937	1937	0
256	20240214	145900	47513128	1937	1937	1937	1937	0
257	20240214	145800	47513128	1937	1936	1937	1936	24
258	20240214	145700	47466662	1936	1936	1936	1936	500
259	20240214	145600	46498662	1937	1937	1937	1937	5
260	20240214	145500	46488977	1937	1937	1937	1937	0
261	20240214	145400	46488977	1937	1937	1937	1937	0
262	20240214	145300	46488977	1937	1937	1937	1937	0
263	20240214	145200	46488977	1937	1937	1937	1937	103
264	20240214	145100	46289466	1937	1937	1937	1937	17
265	20240214	145000	46256537	1937	1937	1937	1937	0
266	20240214	144900	46256537	1937	1937	1937	1937	1
267	20240214	144800	46254600	1937	1937	1937	1937	0
268	20240214	144700	46254600	1937	1937	1937	1937	0
269	20240214	144600	46254600	1937	1937	1937	1937	0
270	20240214	144500	46254600	1937	1937	1937	1937	0
271	20240214	144400	46254600	1937	1937	1937	1937	0
272	20240214	144300	46254600	1937	1937	1937	1937	0
273	20240214	144200	46254600	1937	1937	1937	1937	0
274	20240214	144100	46254600	1937	1937	1937	1937	0
275	20240214	144000	46254600	1937	1937	1937	1937	0
276	20240214	143900	46254600	1937	1937	1937	1937	0
277	20240214	143800	46254600	1937	1937	1937	1937	0
278	20240214	143700	46254600	1937	1937	1937	1937	0
279	20240214	143600	46254600	1937	1937	1937	1937	6
280	20240214	143500	46242978	1937	1937	1937	1937	0
281	20240214	143400	46242978	1937	1937	1937	1937	0
282	20240214	143300	46242978	1937	1937	1937	1937	10
283	20240214	143200	46223608	1937	1937	1937	1937	0
284	20240214	143100	46223608	1937	1937	1937	1937	6
285	20240214	143000	46211986	1937	1937	1937	1937	0
286	20240214	142900	46211986	1937	1937	1937	1937	0
287	20240214	142800	46211986	1937	1937	1937	1937	0
288	20240214	142700	46211986	1937	1937	1937	1937	0
289	20240214	142600	46211986	1937	1937	1937	1937	6
290	20240214	142500	46200364	1937	1937	1937	1937	0
291	20240214	142400	46200364	1937	1937	1937	1937	0
292	20240214	142300	46200364	1937	1937	1937	1937	0
293	20240214	142200	46200364	1937	1937	1937	1937	0
294	20240214	142100	46200364	1937	1937	1937	1937	6
295	20240214	142000	46188742	1937	1937	1937	1937	0
296	20240214	141900	46188742	1937	1937	1937	1937	7
297	20240214	141800	46175183	1937	1937	1937	1937	10
298	20240214	141700	46155813	1938	1938	1938	1938	0
299	20240214	141600	46155813	1938	1938	1938	1938	6
300	20240214	141500	46144185	1938	1938	1938	1938	0
301	20240214	141400	46144185	1938	1938	1938	1938	0
302	20240214	141300	46144185	1938	1938	1938	1938	0
303	20240214	141200	46144185	1938	1938	1938	1938	0
304	20240214	141100	46144185	1938	1938	1938	1938	6
305	20240214	141000	46132557	1938	1938	1938	1938	0
306	20240214	140900	46132557	1938	1938	1938	1938	0
307	20240214	140800	46132557	1938	1938	1938	1938	0
308	20240214	140700	46132557	1938	1938	1938	1938	0
309	20240214	140600	46132557	1938	1938	1938	1938	6
310	20240214	140500	46120929	1938	1938	1938	1938	0
311	20240214	140400	46120929	1938	1938	1938	1938	0
312	20240214	140300	46120929	1938	1938	1938	1938	0
313	20240214	140200	46120929	1938	1938	1938	1938	0
314	20240214	140100	46120929	1938	1938	1938	1938	0
315	20240214	140000	46120929	1938	1938	1938	1938	0
316	20240214	135900	46120929	1938	1938	1938	1938	0
317	20240214	135800	46120929	1938	1936	1938	1936	27
318	20240214	135700	46068650	1936	1936	1936	1936	13
319	20240214	135600	46043482	1937	1937	1937	1937	42
320	20240214	135500	45962128	1938	1938	1938	1938	0
321	20240214	135400	45962128	1938	1938	1938	1938	0
322	20240214	135300	45962128	1938	1938	1938	1938	0
323	20240214	135200	45962128	1938	1938	1938	1938	0
324	20240214	135100	45962128	1938	1937	1938	1937	15
325	20240214	135000	45933068	1938	1938	1938	1938	2
326	20240214	134900	45929192	1937	1937	1937	1937	22
327	20240214	134800	45886578	1937	1937	1937	1937	9
328	20240214	134700	45869145	1937	1937	1937	1937	0
329	20240214	134600	45869145	1937	1937	1937	1937	13
330	20240214	134500	45843964	1937	1937	1937	1937	10
331	20240214	134400	45824594	1937	1937	1937	1937	1
332	20240214	134300	45822657	1938	1938	1938	1938	0
333	20240214	134200	45822657	1938	1938	1938	1938	6
334	20240214	134100	45811029	1939	1939	1939	1939	0
335	20240214	134000	45811029	1939	1939	1939	1939	0
336	20240214	133900	45811029	1939	1938	1939	1938	11
337	20240214	133800	45789705	1938	1938	1938	1938	0
338	20240214	133700	45789705	1938	1938	1938	1938	1
339	20240214	133600	45787767	1939	1939	1939	1939	0
340	20240214	133500	45787767	1939	1939	1939	1939	0
341	20240214	133400	45787767	1939	1939	1939	1939	0
342	20240214	133300	45787767	1939	1939	1939	1939	6
343	20240214	133200	45776133	1939	1939	1939	1939	69
344	20240214	133100	45642342	1940	1939	1940	1939	33
345	20240214	133000	45578353	1940	1940	1940	1940	0
346	20240214	132900	45578353	1940	1940	1940	1940	0
347	20240214	132800	45578353	1940	1940	1940	1940	0
348	20240214	132700	45578353	1940	1940	1940	1940	0
349	20240214	132600	45578353	1940	1940	1940	1940	0
350	20240214	132500	45578353	1940	1940	1940	1940	0
351	20240214	132400	45578353	1940	1940	1940	1940	0
352	20240214	132300	45578353	1940	1940	1940	1940	0
353	20240214	132200	45578353	1940	1940	1940	1940	0
354	20240214	132100	45578353	1940	1940	1940	1940	0
355	20240214	132000	45578353	1940	1940	1940	1940	0
356	20240214	131900	45578353	1940	1940	1940	1940	0
357	20240214	131800	45578353	1940	1940	1940	1940	0
358	20240214	131700	45578353	1940	1940	1940	1940	2
359	20240214	131600	45574473	1936	1936	1936	1936	22
360	20240214	131500	45531881	1936	1936	1936	1936	0
361	20240214	131400	45531881	1936	1936	1936	1936	0
362	20240214	131300	45531881	1936	1936	1936	1936	245
363	20240214	131200	45057561	1936	1936	1936	1936	0
364	20240214	131100	45057561	1936	1936	1936	1936	0
365	20240214	131000	45057561	1936	1936	1936	1936	106
366	20240214	130900	44852345	1940	1940	1940	1940	0
367	20240214	130800	44852345	1940	1940	1940	1940	0
368	20240214	130700	44852345	1940	1940	1940	1940	0
369	20240214	130600	44852345	1940	1940	1940	1940	0
370	20240214	130500	44852345	1940	1940	1940	1940	0
371	20240214	130400	44852345	1940	1940	1940	1940	0
372	20240214	130300	44852345	1940	1940	1940	1940	0
373	20240214	130200	44852345	1940	1940	1940	1940	0
374	20240214	130100	44852345	1940	1933	1940	1933	24
375	20240214	130000	44805939	1933	1933	1933	1933	0
376	20240214	125900	44805939	1933	1930	1933	1930	2576
377	20240214	125800	39831448	1930	1930	1930	1930	4700
378	20240214	125700	30760448	1930	1930	1930	1930	0
379	20240214	125600	30760448	1930	1930	1930	1930	5
380	20240214	125500	30750798	1930	1930	1930	1930	0
381	20240214	125400	30750798	1930	1930	1930	1929	10
382	20240214	125300	30731499	1930	1930	1930	1930	0
383	20240214	125200	30731499	1930	1929	1930	1929	27
384	20240214	125100	30679411	1929	1929	1929	1929	5
385	20240214	125000	30669766	1930	1930	1930	1930	0
386	20240214	124900	30669766	1930	1930	1930	1930	13
387	20240214	124800	30644676	1930	1930	1930	1930	0
388	20240214	124700	30644676	1930	1930	1930	1930	6
389	20240214	124600	30633096	1930	1930	1930	1930	0
390	20240214	124500	30633096	1930	1930	1930	1930	0
391	20240214	124400	30633096	1930	1930	1930	1930	0
392	20240214	124300	30633096	1930	1930	1930	1930	0
393	20240214	124200	30633096	1930	1930	1930	1930	1
394	20240214	124100	30631166	1930	1930	1930	1930	19
395	20240214	124000	30594496	1930	1930	1930	1930	0
396	20240214	123900	30594496	1930	1930	1930	1930	0
397	20240214	123800	30594496	1930	1930	1930	1930	0
398	20240214	123700	30594496	1930	1929	1930	1929	28
399	20240214	123600	30540478	1929	1929	1929	1929	3
400	20240214	123500	30534691	1929	1929	1929	1929	0
401	20240214	123400	30534691	1929	1929	1929	1929	25
402	20240214	123300	30486466	1929	1929	1929	1929	0
403	20240214	123200	30486466	1929	1929	1929	1929	0
404	20240214	123100	30486466	1929	1929	1930	1929	31
405	20240214	123000	30426661	1929	1929	1929	1929	3
406	20240214	122900	30420874	1930	1930	1930	1930	1
407	20240214	122800	30418944	1930	1930	1930	1930	0
408	20240214	122700	30418944	1930	1930	1930	1930	0
409	20240214	122600	30418944	1930	1930	1930	1930	6
410	20240214	122500	30407364	1930	1930	1930	1930	0
411	20240214	122400	30407364	1930	1930	1930	1930	300
412	20240214	122300	29828364	1930	1930	1930	1930	6
413	20240214	122200	29816784	1929	1929	1929	1929	25
414	20240214	122100	29768559	1929	1929	1929	1929	0
415	20240214	122000	29768559	1929	1929	1929	1929	25
416	20240214	121900	29720334	1930	1930	1930	1930	0
417	20240214	121800	29720334	1930	1930	1930	1930	0
418	20240214	121700	29720334	1930	1930	1930	1930	7
419	20240214	121600	29706824	1930	1930	1930	1930	0
420	20240214	121500	29706824	1930	1930	1930	1930	100
421	20240214	121400	29513824	1930	1930	1930	1930	1
422	20240214	121300	29511894	1930	1930	1930	1930	6
423	20240214	121200	29500314	1930	1930	1930	1930	0
424	20240214	121100	29500314	1930	1930	1930	1930	2
425	20240214	121000	29496454	1930	1930	1930	1930	6
426	20240214	120900	29484874	1930	1930	1930	1930	1
427	20240214	120800	29482944	1929	1929	1929	1929	519
428	20240214	120700	28481793	1930	1930	1930	1930	0
429	20240214	120600	28481793	1930	1930	1930	1930	6
430	20240214	120500	28470213	1930	1930	1930	1930	0
431	20240214	120400	28470213	1930	1930	1930	1930	0
432	20240214	120300	28470213	1930	1930	1930	1930	1
433	20240214	120200	28468283	1929	1929	1929	1929	40
434	20240214	120100	28391123	1929	1929	1929	1929	6
435	20240214	120000	28379549	1929	1929	1929	1929	0
436	20240214	115900	28379549	1929	1929	1929	1929	0
437	20240214	115800	28379549	1929	1929	1929	1929	572
438	20240214	115700	27276161	1930	1930	1930	1930	0
439	20240214	115600	27276161	1930	1930	1930	1930	5
440	20240214	115500	27266511	1930	1930	1930	1930	0
441	20240214	115400	27266511	1930	1930	1930	1930	0
442	20240214	115300	27266511	1930	1930	1930	1930	11
443	20240214	115200	27245281	1930	1930	1930	1930	0
444	20240214	115100	27245281	1930	1930	1930	1930	0
445	20240214	115000	27245281	1930	1930	1930	1930	0
446	20240214	114900	27245281	1930	1930	1930	1930	0
447	20240214	114800	27245281	1930	1930	1930	1930	0
448	20240214	114700	27245281	1930	1930	1930	1930	1
449	20240214	114600	27243351	1930	1930	1930	1930	0
450	20240214	114500	27243351	1930	1930	1930	1930	0
451	20240214	114400	27243351	1930	1930	1930	1930	1036
452	20240214	114300	25243871	1930	1930	1930	1930	22
453	20240214	114200	25201411	1930	1930	1930	1930	345
454	20240214	114100	24535561	1931	1931	1931	1931	6
455	20240214	114000	24523975	1931	1931	1931	1931	51
456	20240214	113900	24425494	1931	1931	1931	1931	51
457	20240214	113800	24327013	1931	1931	1931	1931	0
458	20240214	113700	24327013	1931	1931	1931	1931	0
459	20240214	113600	24327013	1931	1931	1931	1931	6
460	20240214	113500	24315427	1931	1931	1931	1931	0
461	20240214	113400	24315427	1931	1931	1931	1931	0
462	20240214	113300	24315427	1931	1931	1931	1931	0
463	20240214	113200	24315427	1931	1931	1931	1931	0
464	20240214	113100	24315427	1931	1931	1931	1931	6
465	20240214	113000	24303841	1931	1931	1931	1931	0
466	20240214	112900	24303841	1931	1931	1931	1931	10
467	20240214	112800	24284531	1931	1931	1931	1931	0
468	20240214	112700	24284531	1931	1931	1931	1931	0
469	20240214	112600	24284531	1931	1931	1931	1931	6
470	20240214	112500	24272945	1930	1930	1930	1930	1
471	20240214	112400	24271015	1931	1931	1931	1931	0
472	20240214	112300	24271015	1931	1931	1931	1931	0
473	20240214	112200	24271015	1931	1931	1931	1931	0
474	20240214	112100	24271015	1931	1931	1931	1931	6
475	20240214	112000	24259429	1931	1931	1931	1931	0
476	20240214	111900	24259429	1931	1931	1931	1931	0
477	20240214	111800	24259429	1931	1931	1931	1931	0
478	20240214	111700	24259429	1931	1931	1931	1931	0
479	20240214	111600	24259429	1931	1931	1931	1931	6
480	20240214	111500	24247843	1931	1931	1931	1931	1003
481	20240214	111400	22311050	1931	1931	1931	1931	0
482	20240214	111300	22311050	1931	1931	1931	1931	0
483	20240214	111200	22311050	1931	1931	1931	1931	0
484	20240214	111100	22311050	1931	1931	1931	1931	6
485	20240214	111000	22299464	1931	1931	1931	1931	0
486	20240214	110900	22299464	1931	1931	1931	1931	1
487	20240214	110800	22297533	1930	1930	1930	1930	0
488	20240214	110700	22297533	1930	1930	1930	1930	118
489	20240214	110600	22069793	1930	1930	1930	1930	7
490	20240214	110500	22056283	1930	1930	1930	1930	3
491	20240214	110400	22050493	1930	1930	1930	1930	3
492	20240214	110300	22044703	1930	1930	1930	1930	0
493	20240214	110200	22044703	1930	1930	1930	1930	11
494	20240214	110100	22023473	1930	1930	1930	1930	0
495	20240214	110000	22023473	1930	1930	1930	1930	38
496	20240214	105900	21950133	1930	1930	1930	1930	0
497	20240214	105800	21950133	1930	1930	1930	1930	0
498	20240214	105700	21950133	1930	1930	1930	1930	0
499	20240214	105600	21950133	1930	1930	1930	1930	0
500	20240214	105500	21950133	1930	1930	1930	1930	0
501	20240214	105400	21950133	1930	1930	1930	1930	0
502	20240214	105300	21950133	1930	1930	1930	1930	1
503	20240214	105200	21948203	1929	1929	1929	1929	156
504	20240214	105100	21647279	1929	1929	1929	1929	0
505	20240214	105000	21647279	1929	1929	1929	1929	492
506	20240214	104900	20698211	1929	1929	1929	1929	1
507	20240214	104800	20696282	1930	1930	1930	1930	436
508	20240214	104700	19854802	1931	1931	1931	1931	3
509	20240214	104600	19849009	1931	1931	1931	1931	0
510	20240214	104500	19849009	1931	1931	1931	1931	0
511	20240214	104400	19849009	1931	1931	1931	1931	0
512	20240214	104300	19849009	1931	1931	1931	1931	0
513	20240214	104200	19849009	1931	1931	1931	1931	0
514	20240214	104100	19849009	1931	1931	1931	1931	6
515	20240214	104000	19837423	1931	1931	1931	1931	0
516	20240214	103900	19837423	1931	1931	1931	1931	1006
517	20240214	103800	17894837	1931	1931	1931	1931	26
518	20240214	103700	17844631	1931	1931	1931	1931	4
519	20240214	103600	17836907	1931	1931	1931	1931	0
520	20240214	103500	17836907	1931	1931	1931	1931	0
521	20240214	103400	17836907	1931	1931	1931	1931	37
522	20240214	103300	17765460	1931	1931	1931	1931	6
523	20240214	103200	17753874	1931	1931	1931	1931	2
524	20240214	103100	17750012	1931	1931	1931	1931	0
525	20240214	103000	17750012	1931	1931	1931	1931	0
526	20240214	102900	17750012	1931	1931	1931	1931	52
527	20240214	102800	17649600	1931	1931	1931	1931	0
528	20240214	102700	17649600	1931	1931	1931	1931	12
529	20240214	102600	17626428	1932	1932	1932	1932	6
530	20240214	102500	17614836	1932	1932	1932	1932	0
531	20240214	102400	17614836	1932	1932	1932	1932	0
532	20240214	102300	17614836	1932	1932	1932	1932	0
533	20240214	102200	17614836	1932	1932	1932	1932	0
534	20240214	102100	17614836	1932	1932	1932	1932	0
535	20240214	102000	17614836	1932	1932	1932	1932	0
536	20240214	101900	17614836	1932	1932	1932	1932	0
537	20240214	101800	17614836	1932	1932	1932	1932	0
538	20240214	101700	17614836	1932	1932	1932	1932	0
539	20240214	101600	17614836	1932	1932	1932	1932	0
540	20240214	101500	17614836	1932	1932	1932	1932	0
541	20240214	101400	17614836	1932	1932	1932	1932	0
542	20240214	101300	17614836	1932	1932	1932	1932	0
543	20240214	101200	17614836	1932	1930	1932	1930	101
544	20240214	101100	17419904	1930	1930	1930	1930	6
545	20240214	101000	17408324	1930	1929	1930	1929	325
546	20240214	100900	16781398	1929	1929	1929	1929	0
547	20240214	100800	16781398	1929	1929	1929	1929	303
548	20240214	100700	16196911	1929	1929	1929	1929	6
549	20240214	100600	16185337	1929	1929	1929	1929	0
550	20240214	100500	16185337	1929	1929	1929	1929	17
551	20240214	100400	16152544	1929	1929	1929	1929	0
552	20240214	100300	16152544	1929	1929	1929	1929	0
553	20240214	100200	16152544	1929	1929	1929	1929	11
554	20240214	100100	16131325	1928	1929	1929	1928	20
555	20240214	100000	16092755	1929	1929	1929	1929	92
556	20240214	095900	15915287	1929	1929	1929	1929	0
557	20240214	095800	15915287	1929	1929	1929	1929	0
558	20240214	095700	15915287	1929	1929	1929	1929	0
559	20240214	095600	15915287	1929	1929	1929	1929	5
560	20240214	095500	15905642	1929	1929	1929	1929	0
561	20240214	095400	15905642	1929	1929	1929	1929	0
562	20240214	095300	15905642	1929	1929	1929	1929	0
563	20240214	095200	15905642	1929	1929	1929	1929	0
564	20240214	095100	15905642	1929	1929	1929	1929	0
565	20240214	095000	15905642	1929	1929	1929	1929	0
566	20240214	094900	15905642	1929	1929	1929	1929	34
567	20240214	094800	15840056	1930	1930	1930	1930	0
568	20240214	094700	15840056	1930	1930	1930	1930	0
569	20240214	094600	15840056	1930	1932	1932	1930	17
570	20240214	094500	15807228	1932	1932	1932	1932	0
571	20240214	094400	15807228	1932	1932	1932	1932	0
572	20240214	094300	15807228	1932	1932	1932	1932	0
573	20240214	094200	15807228	1932	1932	1932	1932	0
574	20240214	094100	15807228	1932	1932	1932	1932	0
575	20240214	094000	15807228	1932	1932	1932	1932	0
576	20240214	093900	15807228	1932	1932	1932	1932	3
577	20240214	093800	15801432	1930	1932	1932	1930	5
578	20240214	093700	15791774	1931	1931	1931	1931	23
579	20240214	093600	15747361	1931	1931	1931	1931	0
580	20240214	093500	15747361	1931	1932	1932	1931	367
581	20240214	093400	15038672	1940	1940	1940	1940	0
582	20240214	093300	15038672	1940	1940	1940	1940	1
583	20240214	093200	15036732	1931	1931	1931	1931	0
584	20240214	093100	15036732	1931	1932	1932	1931	850
585	20240214	093000	13394915	1941	1941	1941	1941	0
586	20240214	092900	13394915	1941	1941	1941	1941	0
587	20240214	092800	13394915	1941	1941	1941	1941	0
588	20240214	092700	13394915	1941	1941	1941	1941	0
589	20240214	092600	13394915	1941	1941	1941	1941	51
590	20240214	092500	13295924	1932	1939	1939	1932	1000
591	20240214	092400	11357547	1942	1941	1942	1941	5
592	20240214	092300	11347840	1940	1940	1940	1940	6
593	20240214	092200	11336200	1939	1939	1939	1939	23
594	20240214	092100	11291603	1939	1939	1939	1939	66
595	20240214	092000	11163629	1942	1942	1942	1942	0
596	20240214	091900	11163629	1942	1942	1942	1942	0
597	20240214	091800	11163629	1942	1942	1942	1942	0
598	20240214	091700	11163629	1942	1942	1942	1942	1
599	20240214	091600	11161687	1931	1931	1942	1931	224
600	20240214	091500	10729132	1931	1931	1931	1931	102
601	20240214	091400	10532170	1931	1932	1932	1931	4063
602	20240214	091300	2686450	1945	1945	1945	1945	0
603	20240214	091200	2686450	1945	1945	1945	1945	0
604	20240214	091100	2686450	1945	1945	1945	1945	0
605	20240214	091000	2686450	1945	1944	1945	1944	30
606	20240214	090900	2628105	1945	1945	1945	1945	0
607	20240214	090800	2628105	1945	1945	1945	1945	0
608	20240214	090700	2628105	1945	1945	1945	1945	0
609	20240214	090600	2628105	1945	1945	1945	1945	0
610	20240214	090500	2628105	1945	1945	1945	1945	0
611	20240214	090400	2628105	1945	1945	1945	1945	0
612	20240214	090300	2628105	1945	1945	1945	1945	0
613	20240214	090200	2628105	1945	1945	1945	1945	0
614	20240214	090100	2628105	1945	1931	1945	1931	24
615	20240214	090000	2581747	1931	1931	1931	1931	1273