KissMeData/024890/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190300	38554633	1877	1877	1877	1877	1892
3	20240213	190200	38554633	1877	1877	1877	1877	0
4	20240213	190100	38554633	1877	1877	1877	1877	0
5	20240213	190000	38554633	1877	1877	1877	1877	0
6	20240213	185900	38554633	1877	1877	1877	1877	0
7	20240213	185800	38554633	1877	1877	1877	1877	0
8	20240213	185700	38554633	1877	1877	1877	1877	0
9	20240213	185600	38554633	1877	1877	1877	1877	0
10	20240213	185500	38554633	1877	1877	1877	1877	0
11	20240213	185400	38554633	1877	1877	1877	1877	0
12	20240213	185300	38554633	1877	1877	1877	1877	0
13	20240213	185200	38554633	1877	1877	1877	1877	0
14	20240213	185100	38554633	1877	1877	1877	1877	0
15	20240213	185000	38554633	1877	1877	1877	1877	0
16	20240213	184900	38554633	1877	1877	1877	1877	0
17	20240213	184800	38554633	1877	1877	1877	1877	0
18	20240213	184700	38554633	1877	1877	1877	1877	0
19	20240213	184600	38554633	1877	1877	1877	1877	0
20	20240213	184500	38554633	1877	1877	1877	1877	0
21	20240213	184400	38554633	1877	1877	1877	1877	0
22	20240213	184300	38554633	1877	1877	1877	1877	0
23	20240213	184200	38554633	1877	1877	1877	1877	0
24	20240213	184100	38554633	1877	1877	1877	1877	0
25	20240213	184000	38554633	1877	1877	1877	1877	0
26	20240213	183900	38554633	1877	1877	1877	1877	0
27	20240213	183800	38554633	1877	1877	1877	1877	0
28	20240213	183700	38554633	1877	1877	1877	1877	0
29	20240213	183600	38554633	1877	1877	1877	1877	0
30	20240213	183500	38554633	1877	1877	1877	1877	0
31	20240213	183400	38554633	1877	1877	1877	1877	0
32	20240213	183300	38554633	1877	1877	1877	1877	1892
33	20240213	183200	38554633	1877	1877	1877	1877	0
34	20240213	183100	38554633	1877	1877	1877	1877	0
35	20240213	183000	38554633	1877	1877	1877	1877	0
36	20240213	182900	38554633	1877	1877	1877	1877	0
37	20240213	182800	38554633	1877	1877	1877	1877	0
38	20240213	182700	38554633	1877	1877	1877	1877	0
39	20240213	182600	38554633	1877	1877	1877	1877	0
40	20240213	182500	38554633	1877	1877	1877	1877	0
41	20240213	182400	38554633	1877	1877	1877	1877	0
42	20240213	182300	38554633	1877	1877	1877	1877	0
43	20240213	182200	38554633	1877	1877	1877	1877	0
44	20240213	182100	38554633	1877	1877	1877	1877	0
45	20240213	182000	38554633	1877	1877	1877	1877	0
46	20240213	181900	38554633	1877	1877	1877	1877	0
47	20240213	181800	38554633	1877	1877	1877	1877	0
48	20240213	181700	38554633	1877	1877	1877	1877	0
49	20240213	181600	38554633	1877	1877	1877	1877	0
50	20240213	181500	38554633	1877	1877	1877	1877	0
51	20240213	181400	38554633	1877	1877	1877	1877	0
52	20240213	181300	38554633	1877	1877	1877	1877	0
53	20240213	181200	38554633	1877	1877	1877	1877	0
54	20240213	181100	38554633	1877	1877	1877	1877	0
55	20240213	181000	38554633	1877	1877	1877	1877	0
56	20240213	180900	38554633	1877	1877	1877	1877	0
57	20240213	180800	38554633	1877	1877	1877	1877	0
58	20240213	180700	38554633	1877	1877	1877	1877	0
59	20240213	180600	38554633	1877	1877	1877	1877	0
60	20240213	180500	38554633	1877	1877	1877	1877	0
61	20240213	180400	38554633	1877	1877	1877	1877	0
62	20240213	180300	38554633	1877	1877	1877	1877	1892
63	20240213	180200	38554633	1877	1877	1877	1877	0
64	20240213	180100	38554633	1877	1877	1877	1877	0
65	20240213	180000	38554633	1877	1877	1877	1877	0
66	20240213	175900	38554633	1877	1877	1877	1877	0
67	20240213	175800	38554633	1877	1877	1877	1877	0
68	20240213	175700	38554633	1877	1877	1877	1877	0
69	20240213	175600	38554633	1877	1877	1877	1877	0
70	20240213	175500	38554633	1877	1877	1877	1877	0
71	20240213	175400	38554633	1877	1877	1877	1877	0
72	20240213	175300	38554633	1877	1877	1877	1877	0
73	20240213	175200	38554633	1877	1877	1877	1877	0
74	20240213	175100	38554633	1877	1877	1877	1877	0
75	20240213	175000	38554633	1877	1877	1877	1877	0
76	20240213	174900	38554633	1877	1877	1877	1877	0
77	20240213	174800	38554633	1877	1877	1877	1877	0
78	20240213	174700	38554633	1877	1877	1877	1877	0
79	20240213	174600	38554633	1877	1877	1877	1877	0
80	20240213	174500	38554633	1877	1877	1877	1877	0
81	20240213	174400	38554633	1877	1877	1877	1877	0
82	20240213	174300	38554633	1877	1877	1877	1877	0
83	20240213	174200	38554633	1877	1877	1877	1877	0
84	20240213	174100	38554633	1877	1877	1877	1877	0
85	20240213	174000	38554633	1877	1877	1877	1877	0
86	20240213	173900	38554633	1877	1877	1877	1877	0
87	20240213	173800	38554633	1877	1877	1877	1877	0
88	20240213	173700	38554633	1877	1877	1877	1877	0
89	20240213	173600	38554633	1877	1877	1877	1877	0
90	20240213	173500	38554633	1877	1877	1877	1877	0
91	20240213	173400	38554633	1877	1877	1877	1877	0
92	20240213	173300	38554633	1877	1877	1877	1877	1892
93	20240213	173200	38554633	1877	1877	1877	1877	0
94	20240213	173100	38554633	1877	1877	1877	1877	0
95	20240213	173000	38554633	1877	1877	1877	1877	0
96	20240213	172900	38554633	1877	1877	1877	1877	0
97	20240213	172800	38554633	1877	1877	1877	1877	0
98	20240213	172700	38554633	1877	1877	1877	1877	0
99	20240213	172600	38554633	1877	1877	1877	1877	0
100	20240213	172500	38554633	1877	1877	1877	1877	0
101	20240213	172400	38554633	1877	1877	1877	1877	0
102	20240213	172300	38554633	1877	1877	1877	1877	0
103	20240213	172200	38554633	1877	1877	1877	1877	0
104	20240213	172100	38554633	1877	1877	1877	1877	0
105	20240213	172000	38554633	1877	1877	1877	1877	0
106	20240213	171900	38554633	1877	1877	1877	1877	0
107	20240213	171800	38554633	1877	1877	1877	1877	0
108	20240213	171700	38554633	1877	1877	1877	1877	0
109	20240213	171600	38554633	1877	1877	1877	1877	0
110	20240213	171500	38554633	1877	1877	1877	1877	0
111	20240213	171400	38554633	1877	1877	1877	1877	0
112	20240213	171300	38554633	1877	1877	1877	1877	0
113	20240213	171200	38554633	1877	1877	1877	1877	0
114	20240213	171100	38554633	1877	1877	1877	1877	0
115	20240213	171000	38554633	1877	1877	1877	1877	0
116	20240213	170900	38554633	1877	1877	1877	1877	0
117	20240213	170800	38554633	1877	1877	1877	1877	0
118	20240213	170700	38554633	1877	1877	1877	1877	0
119	20240213	170600	38554633	1877	1877	1877	1877	0
120	20240213	170500	38554633	1877	1877	1877	1877	0
121	20240213	170400	38554633	1877	1877	1877	1877	0
122	20240213	170300	38554633	1877	1877	1877	1877	1892
123	20240213	170200	38554633	1877	1877	1877	1877	0
124	20240213	170100	38554633	1877	1877	1877	1877	0
125	20240213	170000	38554633	1877	1877	1877	1877	0
126	20240213	165900	38554633	1877	1877	1877	1877	0
127	20240213	165800	38554633	1877	1877	1877	1877	0
128	20240213	165700	38554633	1877	1877	1877	1877	0
129	20240213	165600	38554633	1877	1877	1877	1877	0
130	20240213	165500	38554633	1877	1877	1877	1877	0
131	20240213	165400	38554633	1877	1877	1877	1877	0
132	20240213	165300	38554633	1877	1877	1877	1877	0
133	20240213	165200	38554633	1877	1877	1877	1877	0
134	20240213	165100	38554633	1877	1877	1877	1877	0
135	20240213	165000	38554633	1877	1877	1877	1877	0
136	20240213	164900	38554633	1877	1877	1877	1877	0
137	20240213	164800	38554633	1877	1877	1877	1877	0
138	20240213	164700	38554633	1877	1877	1877	1877	0
139	20240213	164600	38554633	1877	1877	1877	1877	0
140	20240213	164500	38554633	1877	1877	1877	1877	0
141	20240213	164400	38554633	1877	1877	1877	1877	0
142	20240213	164300	38554633	1877	1877	1877	1877	0
143	20240213	164200	38554633	1877	1877	1877	1877	0
144	20240213	164100	38554633	1877	1877	1877	1877	0
145	20240213	164000	38554633	1877	1877	1877	1877	0
146	20240213	163900	38554633	1877	1877	1877	1877	0
147	20240213	163800	38554633	1877	1877	1877	1877	0
148	20240213	163700	38554633	1877	1877	1877	1877	0
149	20240213	163600	38554633	1877	1877	1877	1877	0
150	20240213	163500	38554633	1877	1877	1877	1877	0
151	20240213	163400	38554633	1877	1877	1877	1877	0
152	20240213	163300	38554633	1877	1877	1877	1877	1892
153	20240213	163200	38554633	1877	1877	1877	1877	0
154	20240213	163100	38554633	1877	1877	1877	1877	0
155	20240213	163000	38554633	1877	1877	1877	1877	0
156	20240213	162900	38554633	1877	1877	1877	1877	0
157	20240213	162800	38554633	1877	1877	1877	1877	0
158	20240213	162700	38554633	1877	1877	1877	1877	0
159	20240213	162600	38554633	1877	1877	1877	1877	0
160	20240213	162500	38554633	1877	1877	1877	1877	0
161	20240213	162400	38554633	1877	1877	1877	1877	0
162	20240213	162300	38554633	1877	1877	1877	1877	0
163	20240213	162200	38554633	1877	1877	1877	1877	0
164	20240213	162100	38554633	1877	1877	1877	1877	0
165	20240213	162000	38554633	1877	1877	1877	1877	0
166	20240213	161900	38554633	1877	1877	1877	1877	0
167	20240213	161800	38554633	1877	1877	1877	1877	0
168	20240213	161700	38554633	1877	1877	1877	1877	0
169	20240213	161600	38554633	1877	1877	1877	1877	0
170	20240213	161500	38554633	1877	1877	1877	1877	0
171	20240213	161400	38554633	1877	1877	1877	1877	0
172	20240213	161300	38554633	1877	1877	1877	1877	0
173	20240213	161200	38554633	1877	1877	1877	1877	0
174	20240213	161100	38554633	1877	1877	1877	1877	0
175	20240213	161000	38554633	1877	1877	1877	1877	0
176	20240213	160900	38554633	1877	1877	1877	1877	0
177	20240213	160800	38554633	1877	1877	1877	1877	0
178	20240213	160700	38554633	1877	1877	1877	1877	0
179	20240213	160600	38554633	1877	1877	1877	1877	0
180	20240213	160500	38554633	1877	1877	1877	1877	0
181	20240213	160400	38554633	1877	1877	1877	1877	0
182	20240213	160300	38554633	1877	1877	1877	1877	1892
183	20240213	160200	38554633	1877	1877	1877	1877	0
184	20240213	160100	38554633	1877	1877	1877	1877	0
185	20240213	160000	38554633	1877	1877	1877	1877	0
186	20240213	155900	38554633	1877	1877	1877	1877	0
187	20240213	155800	38554633	1877	1877	1877	1877	0
188	20240213	155700	38554633	1877	1877	1877	1877	0
189	20240213	155600	38554633	1877	1877	1877	1877	0
190	20240213	155500	38554633	1877	1877	1877	1877	0
191	20240213	155400	38554633	1877	1877	1877	1877	0
192	20240213	155300	38554633	1877	1877	1877	1877	0
193	20240213	155200	38554633	1877	1877	1877	1877	0
194	20240213	155100	38554633	1877	1877	1877	1877	0
195	20240213	155000	38554633	1877	1877	1877	1877	0
196	20240213	154900	38554633	1877	1877	1877	1877	0
197	20240213	154800	38554633	1877	1877	1877	1877	0
198	20240213	154700	38554633	1877	1877	1877	1877	0
199	20240213	154600	38554633	1877	1877	1877	1877	0
200	20240213	154500	38554633	1877	1877	1877	1877	0
201	20240213	154400	38554633	1877	1877	1877	1877	0
202	20240213	154300	38554633	1877	1877	1877	1877	0
203	20240213	154200	38554633	1877	1877	1877	1877	0
204	20240213	154100	38554633	1877	1877	1877	1877	0
205	20240213	154000	38554633	1877	1877	1877	1877	0
206	20240213	153900	38554633	1877	1877	1877	1877	0
207	20240213	153800	38554633	1877	1877	1877	1877	0
208	20240213	153700	38554633	1877	1877	1877	1877	0
209	20240213	153600	38554633	1877	1877	1877	1877	0
210	20240213	153500	38554633	1877	1877	1877	1877	0
211	20240213	153400	38554633	1877	1877	1877	1877	0
212	20240213	153300	38554633	1877	1877	1877	1877	1892
213	20240213	153200	38554633	1877	1877	1877	1877	0
214	20240213	153100	38554633	1877	1877	1877	1877	0
215	20240213	153000	38554633	1877	1877	1877	1877	1892
216	20240213	152900	35003349	1864	1864	1864	1864	0
217	20240213	152800	35003349	1864	1864	1864	1864	0
218	20240213	152700	35003349	1864	1864	1864	1864	0
219	20240213	152600	35003349	1864	1864	1864	1864	0
220	20240213	152500	35003349	1864	1864	1864	1864	0
221	20240213	152400	35003349	1864	1864	1864	1864	0
222	20240213	152300	35003349	1864	1864	1864	1864	0
223	20240213	152200	35003349	1864	1864	1864	1864	0
224	20240213	152100	35003349	1864	1864	1864	1864	0
225	20240213	152000	35003349	1864	1864	1864	1864	0
226	20240213	151900	35003349	1864	1864	1864	1864	0
227	20240213	151800	35003349	1864	1866	1866	1864	13
228	20240213	151700	34979105	1870	1868	1870	1868	55
229	20240213	151600	34876303	1868	1868	1868	1868	0
230	20240213	151500	34876303	1868	1866	1868	1866	342
231	20240213	151400	34238085	1864	1864	1864	1864	0
232	20240213	151300	34238085	1864	1864	1864	1864	0
233	20240213	151200	34238085	1864	1864	1864	1864	0
234	20240213	151100	34238085	1864	1864	1864	1864	0
235	20240213	151000	34238085	1864	1864	1864	1864	0
236	20240213	150900	34238085	1864	1864	1864	1864	10
237	20240213	150800	34219445	1862	1862	1862	1862	0
238	20240213	150700	34219445	1862	1862	1862	1862	0
239	20240213	150600	34219445	1862	1862	1862	1862	0
240	20240213	150500	34219445	1862	1862	1862	1862	0
241	20240213	150400	34219445	1862	1862	1862	1862	0
242	20240213	150300	34219445	1862	1862	1862	1862	0
243	20240213	150200	34219445	1862	1862	1862	1862	0
244	20240213	150100	34219445	1862	1862	1862	1862	0
245	20240213	150000	34219445	1862	1862	1862	1862	0
246	20240213	145900	34219445	1862	1862	1862	1862	0
247	20240213	145800	34219445	1862	1862	1862	1862	0
248	20240213	145700	34219445	1862	1862	1862	1862	0
249	20240213	145600	34219445	1862	1862	1862	1862	0
250	20240213	145500	34219445	1862	1862	1862	1862	0
251	20240213	145400	34219445	1862	1862	1862	1862	0
252	20240213	145300	34219445	1862	1862	1862	1862	0
253	20240213	145200	34219445	1862	1865	1865	1862	186
254	20240213	145100	33872966	1865	1865	1865	1865	0
255	20240213	145000	33872966	1865	1865	1865	1865	0
256	20240213	144900	33872966	1865	1865	1865	1865	0
257	20240213	144800	33872966	1865	1865	1865	1865	0
258	20240213	144700	33872966	1865	1865	1865	1865	0
259	20240213	144600	33872966	1865	1865	1865	1865	0
260	20240213	144500	33872966	1865	1865	1865	1865	0
261	20240213	144400	33872966	1865	1865	1865	1865	0
262	20240213	144300	33872966	1865	1865	1865	1865	0
263	20240213	144200	33872966	1865	1865	1865	1865	0
264	20240213	144100	33872966	1865	1865	1865	1865	0
265	20240213	144000	33872966	1865	1865	1865	1865	31
266	20240213	143900	33815151	1865	1865	1865	1865	0
267	20240213	143800	33815151	1865	1865	1865	1865	1
268	20240213	143700	33813286	1861	1861	1861	1861	4
269	20240213	143600	33805842	1862	1862	1862	1862	7
270	20240213	143500	33792808	1862	1862	1862	1862	0
271	20240213	143400	33792808	1862	1862	1862	1862	0
272	20240213	143300	33792808	1862	1862	1862	1862	13
273	20240213	143200	33768602	1862	1862	1862	1862	33
274	20240213	143100	33707156	1862	1863	1863	1862	274
275	20240213	143000	33196918	1864	1864	1864	1864	4
276	20240213	142900	33189462	1864	1864	1864	1864	0
277	20240213	142800	33189462	1864	1864	1864	1864	321
278	20240213	142700	32591118	1864	1864	1864	1864	0
279	20240213	142600	32591118	1864	1864	1864	1864	0
280	20240213	142500	32591118	1864	1864	1864	1864	0
281	20240213	142400	32591118	1864	1864	1864	1864	0
282	20240213	142300	32591118	1864	1864	1864	1864	0
283	20240213	142200	32591118	1864	1864	1864	1864	0
284	20240213	142100	32591118	1864	1864	1864	1864	0
285	20240213	142000	32591118	1864	1864	1864	1864	0
286	20240213	141900	32591118	1864	1864	1864	1864	0
287	20240213	141800	32591118	1864	1864	1864	1864	0
288	20240213	141700	32591118	1864	1864	1864	1864	0
289	20240213	141600	32591118	1864	1864	1864	1864	2
290	20240213	141500	32587390	1862	1864	1864	1862	220
291	20240213	141400	32177350	1864	1864	1864	1864	0
292	20240213	141300	32177350	1864	1864	1864	1864	1
293	20240213	141200	32175486	1862	1862	1862	1862	0
294	20240213	141100	32175486	1862	1862	1862	1862	0
295	20240213	141000	32175486	1862	1862	1862	1862	0
296	20240213	140900	32175486	1862	1862	1862	1862	0
297	20240213	140800	32175486	1862	1862	1862	1862	100
298	20240213	140700	31989286	1864	1864	1864	1864	2
299	20240213	140600	31985558	1864	1864	1864	1864	0
300	20240213	140500	31985558	1864	1864	1864	1864	0
301	20240213	140400	31985558	1864	1864	1864	1864	0
302	20240213	140300	31985558	1864	1864	1864	1864	0
303	20240213	140200	31985558	1864	1864	1864	1864	51
304	20240213	140100	31890494	1864	1864	1864	1864	0
305	20240213	140000	31890494	1864	1864	1864	1864	0
306	20240213	135900	31890494	1864	1864	1864	1864	0
307	20240213	135800	31890494	1864	1864	1864	1864	0
308	20240213	135700	31890494	1864	1864	1864	1864	0
309	20240213	135600	31890494	1864	1864	1864	1864	0
310	20240213	135500	31890494	1864	1864	1864	1864	0
311	20240213	135400	31890494	1864	1864	1864	1864	55
312	20240213	135300	31787974	1865	1865	1865	1865	0
313	20240213	135200	31787974	1865	1865	1865	1865	0
314	20240213	135100	31787974	1865	1865	1865	1865	0
315	20240213	135000	31787974	1865	1865	1865	1865	0
316	20240213	134900	31787974	1865	1865	1865	1865	0
317	20240213	134800	31787974	1865	1865	1865	1865	0
318	20240213	134700	31787974	1865	1865	1865	1865	0
319	20240213	134600	31787974	1865	1865	1865	1865	0
320	20240213	134500	31787974	1865	1865	1865	1865	0
321	20240213	134400	31787974	1865	1865	1865	1865	0
322	20240213	134300	31787974	1865	1865	1865	1865	0
323	20240213	134200	31787974	1865	1865	1865	1865	0
324	20240213	134100	31787974	1865	1865	1865	1865	0
325	20240213	134000	31787974	1865	1865	1865	1865	0
326	20240213	133900	31787974	1865	1865	1865	1865	0
327	20240213	133800	31787974	1865	1865	1865	1865	0
328	20240213	133700	31787974	1865	1865	1865	1865	0
329	20240213	133600	31787974	1865	1865	1865	1865	0
330	20240213	133500	31787974	1865	1865	1865	1865	0
331	20240213	133400	31787974	1865	1865	1865	1865	0
332	20240213	133300	31787974	1865	1865	1865	1865	0
333	20240213	133200	31787974	1865	1865	1865	1865	0
334	20240213	133100	31787974	1865	1865	1865	1865	0
335	20240213	133000	31787974	1865	1865	1865	1865	0
336	20240213	132900	31787974	1865	1865	1865	1865	0
337	20240213	132800	31787974	1865	1865	1865	1865	0
338	20240213	132700	31787974	1865	1865	1865	1865	0
339	20240213	132600	31787974	1865	1865	1865	1865	0
340	20240213	132500	31787974	1865	1865	1865	1865	0
341	20240213	132400	31787974	1865	1865	1865	1865	0
342	20240213	132300	31787974	1865	1865	1865	1865	32
343	20240213	132200	31728294	1865	1865	1865	1865	0
344	20240213	132100	31728294	1865	1865	1865	1865	0
345	20240213	132000	31728294	1865	1865	1865	1865	0
346	20240213	131900	31728294	1865	1865	1865	1865	0
347	20240213	131800	31728294	1865	1865	1865	1865	0
348	20240213	131700	31728294	1865	1865	1865	1865	0
349	20240213	131600	31728294	1865	1865	1865	1865	31
350	20240213	131500	31670479	1865	1865	1865	1865	1
351	20240213	131400	31668614	1865	1865	1865	1865	231
352	20240213	131300	31237799	1866	1866	1866	1866	0
353	20240213	131200	31237799	1866	1866	1866	1866	12
354	20240213	131100	31215407	1866	1866	1866	1866	0
355	20240213	131000	31215407	1866	1866	1866	1866	0
356	20240213	130900	31215407	1866	1866	1866	1866	0
357	20240213	130800	31215407	1866	1866	1866	1866	0
358	20240213	130700	31215407	1866	1866	1866	1866	0
359	20240213	130600	31215407	1866	1866	1866	1866	0
360	20240213	130500	31215407	1866	1866	1866	1866	0
361	20240213	130400	31215407	1866	1866	1866	1866	0
362	20240213	130300	31215407	1866	1866	1866	1866	0
363	20240213	130200	31215407	1866	1866	1866	1866	0
364	20240213	130100	31215407	1866	1866	1866	1866	59
365	20240213	130000	31105313	1866	1866	1866	1866	0
366	20240213	125900	31105313	1866	1866	1866	1866	0
367	20240213	125800	31105313	1866	1866	1866	1866	0
368	20240213	125700	31105313	1866	1866	1866	1866	0
369	20240213	125600	31105313	1866	1866	1866	1866	944
370	20240213	125500	29343809	1866	1866	1866	1866	0
371	20240213	125400	29343809	1866	1866	1866	1866	0
372	20240213	125300	29343809	1866	1867	1867	1866	74
373	20240213	125200	29205722	1866	1866	1866	1866	0
374	20240213	125100	29205722	1866	1866	1866	1866	0
375	20240213	125000	29205722	1866	1866	1866	1866	0
376	20240213	124900	29205722	1866	1866	1866	1866	0
377	20240213	124800	29205722	1866	1866	1866	1866	0
378	20240213	124700	29205722	1866	1866	1866	1866	46
379	20240213	124600	29119886	1867	1867	1867	1867	0
380	20240213	124500	29119886	1867	1867	1867	1867	68
381	20240213	124400	28992930	1868	1868	1868	1868	0
382	20240213	124300	28992930	1868	1868	1868	1868	0
383	20240213	124200	28992930	1868	1868	1868	1868	0
384	20240213	124100	28992930	1868	1868	1868	1868	0
385	20240213	124000	28992930	1868	1868	1868	1868	0
386	20240213	123900	28992930	1868	1868	1868	1868	0
387	20240213	123800	28992930	1868	1868	1868	1868	0
388	20240213	123700	28992930	1868	1868	1868	1868	0
389	20240213	123600	28992930	1868	1868	1868	1868	0
390	20240213	123500	28992930	1868	1868	1868	1868	0
391	20240213	123400	28992930	1868	1868	1868	1868	0
392	20240213	123300	28992930	1868	1868	1868	1868	0
393	20240213	123200	28992930	1868	1868	1868	1868	0
394	20240213	123100	28992930	1868	1868	1868	1868	0
395	20240213	123000	28992930	1868	1868	1868	1868	0
396	20240213	122900	28992930	1868	1868	1868	1868	0
397	20240213	122800	28992930	1868	1868	1868	1868	0
398	20240213	122700	28992930	1868	1868	1868	1868	0
399	20240213	122600	28992930	1868	1868	1868	1868	0
400	20240213	122500	28992930	1868	1868	1868	1868	0
401	20240213	122400	28992930	1868	1868	1868	1868	2
402	20240213	122300	28989194	1868	1868	1868	1868	0
403	20240213	122200	28989194	1868	1868	1868	1868	0
404	20240213	122100	28989194	1868	1868	1868	1868	12
405	20240213	122000	28966778	1868	1868	1868	1868	0
406	20240213	121900	28966778	1868	1868	1868	1868	0
407	20240213	121800	28966778	1868	1868	1868	1868	206
408	20240213	121700	28581970	1867	1867	1867	1867	0
409	20240213	121600	28581970	1867	1867	1867	1867	0
410	20240213	121500	28581970	1867	1867	1867	1867	0
411	20240213	121400	28581970	1867	1867	1867	1867	0
412	20240213	121300	28581970	1867	1867	1867	1867	50
413	20240213	121200	28488620	1867	1867	1867	1867	0
414	20240213	121100	28488620	1867	1867	1867	1867	0
415	20240213	121000	28488620	1867	1867	1867	1867	0
416	20240213	120900	28488620	1867	1867	1867	1867	2026
417	20240213	120800	24706078	1867	1867	1867	1867	0
418	20240213	120700	24706078	1867	1867	1867	1867	0
419	20240213	120600	24706078	1867	1867	1867	1867	0
420	20240213	120500	24706078	1867	1867	1867	1867	0
421	20240213	120400	24706078	1867	1867	1867	1867	0
422	20240213	120300	24706078	1867	1867	1867	1867	0
423	20240213	120200	24706078	1867	1867	1867	1867	0
424	20240213	120100	24706078	1867	1867	1867	1867	22
425	20240213	120000	24665004	1867	1867	1867	1867	0
426	20240213	115900	24665004	1867	1867	1867	1867	0
427	20240213	115800	24665004	1867	1867	1867	1867	0
428	20240213	115700	24665004	1867	1867	1867	1867	0
429	20240213	115600	24665004	1867	1867	1867	1867	0
430	20240213	115500	24665004	1867	1867	1867	1867	0
431	20240213	115400	24665004	1867	1867	1867	1867	0
432	20240213	115300	24665004	1867	1867	1867	1867	30
433	20240213	115200	24608994	1867	1867	1867	1867	102
434	20240213	115100	24418560	1865	1865	1865	1865	0
435	20240213	115000	24418560	1865	1865	1865	1865	0
436	20240213	114900	24418560	1865	1865	1865	1865	0
437	20240213	114800	24418560	1865	1865	1865	1865	0
438	20240213	114700	24418560	1865	1865	1865	1865	0
439	20240213	114600	24418560	1865	1865	1865	1865	33
440	20240213	114500	24357015	1865	1865	1865	1865	0
441	20240213	114400	24357015	1865	1865	1865	1865	0
442	20240213	114300	24357015	1865	1865	1865	1865	0
443	20240213	114200	24357015	1865	1865	1865	1865	0
444	20240213	114100	24357015	1865	1865	1865	1865	0
445	20240213	114000	24357015	1865	1865	1865	1865	10
446	20240213	113900	24338365	1867	1867	1867	1867	0
447	20240213	113800	24338365	1867	1867	1867	1867	0
448	20240213	113700	24338365	1867	1867	1867	1867	0
449	20240213	113600	24338365	1867	1867	1867	1867	0
450	20240213	113500	24338365	1867	1867	1867	1867	1
451	20240213	113400	24336498	1865	1865	1865	1865	5
452	20240213	113300	24327173	1867	1867	1867	1867	0
453	20240213	113200	24327173	1867	1867	1867	1867	0
454	20240213	113100	24327173	1867	1867	1867	1867	0
455	20240213	113000	24327173	1867	1867	1867	1867	0
456	20240213	112900	24327173	1867	1867	1867	1867	460
457	20240213	112800	23468353	1859	1859	1859	1859	0
458	20240213	112700	23468353	1859	1859	1859	1859	0
459	20240213	112600	23468353	1859	1859	1859	1859	50
460	20240213	112500	23375403	1867	1867	1867	1867	0
461	20240213	112400	23375403	1867	1867	1867	1867	0
462	20240213	112300	23375403	1867	1867	1867	1867	0
463	20240213	112200	23375403	1867	1867	1867	1867	0
464	20240213	112100	23375403	1867	1867	1867	1867	0
465	20240213	112000	23375403	1867	1867	1867	1867	0
466	20240213	111900	23375403	1867	1867	1867	1867	0
467	20240213	111800	23375403	1867	1867	1867	1867	0
468	20240213	111700	23375403	1867	1867	1867	1867	0
469	20240213	111600	23375403	1867	1867	1867	1867	0
470	20240213	111500	23375403	1867	1867	1867	1867	0
471	20240213	111400	23375403	1867	1867	1867	1867	0
472	20240213	111300	23375403	1867	1867	1867	1867	0
473	20240213	111200	23375403	1867	1867	1867	1867	0
474	20240213	111100	23375403	1867	1867	1867	1867	1
475	20240213	111000	23373536	1859	1859	1859	1859	0
476	20240213	110900	23373536	1859	1865	1865	1859	982
477	20240213	110800	21547060	1867	1867	1867	1867	0
478	20240213	110700	21547060	1867	1867	1867	1867	0
479	20240213	110600	21547060	1867	1867	1867	1867	54
480	20240213	110500	21446242	1867	1867	1867	1867	0
481	20240213	110400	21446242	1867	1867	1867	1867	0
482	20240213	110300	21446242	1867	1867	1867	1867	0
483	20240213	110200	21446242	1867	1867	1867	1867	13
484	20240213	110100	21421971	1868	1868	1868	1868	0
485	20240213	110000	21421971	1868	1868	1868	1868	0
486	20240213	105900	21421971	1868	1868	1868	1868	0
487	20240213	105800	21421971	1868	1868	1868	1868	0
488	20240213	105700	21421971	1868	1868	1868	1868	0
489	20240213	105600	21421971	1868	1868	1868	1868	12
490	20240213	105500	21399555	1868	1868	1868	1868	0
491	20240213	105400	21399555	1868	1868	1868	1868	0
492	20240213	105300	21399555	1868	1868	1868	1868	0
493	20240213	105200	21399555	1868	1868	1868	1868	0
494	20240213	105100	21399555	1868	1868	1868	1868	0
495	20240213	105000	21399555	1868	1868	1868	1868	0
496	20240213	104900	21399555	1868	1868	1868	1868	0
497	20240213	104800	21399555	1868	1868	1868	1868	0
498	20240213	104700	21399555	1868	1868	1868	1868	0
499	20240213	104600	21399555	1868	1868	1868	1868	0
500	20240213	104500	21399555	1868	1868	1868	1868	0
501	20240213	104400	21399555	1868	1868	1868	1868	0
502	20240213	104300	21399555	1868	1868	1868	1868	10
503	20240213	104200	21380875	1868	1868	1868	1868	1
504	20240213	104100	21379007	1860	1868	1868	1860	1021
505	20240213	104000	19479661	1868	1868	1868	1868	0
506	20240213	103900	19479661	1868	1861	1868	1861	36
507	20240213	103800	19412658	1868	1868	1868	1868	51
508	20240213	103700	19317390	1861	1861	1861	1861	147
509	20240213	103600	19043823	1862	1863	1863	1862	53
510	20240213	103500	18945135	1862	1862	1862	1862	1
511	20240213	103400	18943273	1868	1868	1868	1868	0
512	20240213	103300	18943273	1868	1868	1868	1868	0
513	20240213	103200	18943273	1868	1868	1868	1868	0
514	20240213	103100	18943273	1868	1868	1868	1868	0
515	20240213	103000	18943273	1868	1868	1868	1868	0
516	20240213	102900	18943273	1868	1868	1868	1868	0
517	20240213	102800	18943273	1868	1868	1868	1868	10
518	20240213	102700	18924593	1868	1868	1868	1868	0
519	20240213	102600	18924593	1868	1868	1868	1868	0
520	20240213	102500	18924593	1868	1868	1868	1868	0
521	20240213	102400	18924593	1868	1868	1868	1868	0
522	20240213	102300	18924593	1868	1868	1868	1868	0
523	20240213	102200	18924593	1868	1868	1868	1868	0
524	20240213	102100	18924593	1868	1868	1868	1868	6
525	20240213	102000	18913385	1868	1868	1868	1868	0
526	20240213	101900	18913385	1868	1868	1868	1868	7
527	20240213	101800	18900309	1868	1868	1868	1868	60
528	20240213	101700	18788229	1861	1868	1868	1861	215
529	20240213	101600	18386961	1868	1868	1868	1868	34
530	20240213	101500	18323449	1868	1868	1868	1868	1
531	20240213	101400	18321581	1868	1868	1868	1868	0
532	20240213	101300	18321581	1868	1868	1868	1868	15
533	20240213	101200	18293561	1868	1868	1868	1868	0
534	20240213	101100	18293561	1868	1868	1868	1868	0
535	20240213	101000	18293561	1868	1868	1868	1868	0
536	20240213	100900	18293561	1868	1868	1868	1868	0
537	20240213	100800	18293561	1868	1868	1868	1868	0
538	20240213	100700	18293561	1868	1868	1868	1868	181
539	20240213	100600	17955453	1863	1863	1863	1863	0
540	20240213	100500	17955453	1863	1868	1868	1863	447
541	20240213	100400	17121112	1868	1868	1868	1868	0
542	20240213	100300	17121112	1868	1868	1868	1868	0
543	20240213	100200	17121112	1868	1868	1868	1868	27
544	20240213	100100	17070676	1868	1868	1868	1868	0
545	20240213	100000	17070676	1868	1868	1868	1868	0
546	20240213	095900	17070676	1868	1868	1868	1868	275
547	20240213	095800	16556976	1868	1868	1868	1868	100
548	20240213	095700	16370176	1868	1868	1868	1868	0
549	20240213	095600	16370176	1868	1868	1868	1868	0
550	20240213	095500	16370176	1868	1868	1868	1868	0
551	20240213	095400	16370176	1868	1868	1868	1868	10
552	20240213	095300	16351496	1868	1868	1868	1868	20
553	20240213	095200	16314136	1868	1868	1868	1868	0
554	20240213	095100	16314136	1868	1868	1868	1868	0
555	20240213	095000	16314136	1868	1868	1868	1868	0
556	20240213	094900	16314136	1868	1868	1868	1868	0
557	20240213	094800	16314136	1868	1868	1868	1868	0
558	20240213	094700	16314136	1868	1868	1868	1868	0
559	20240213	094600	16314136	1868	1866	1868	1866	1509
560	20240213	094500	13495342	1866	1866	1866	1866	900
561	20240213	094400	11815942	1866	1866	1866	1866	0
562	20240213	094300	11815942	1866	1866	1866	1866	1
563	20240213	094200	11814076	1866	1866	1866	1866	0
564	20240213	094100	11814076	1866	1866	1866	1866	1
565	20240213	094000	11812210	1860	1860	1860	1860	0
566	20240213	093900	11812210	1860	1860	1860	1860	0
567	20240213	093800	11812210	1860	1866	1866	1860	310
568	20240213	093700	11235532	1868	1868	1868	1868	0
569	20240213	093600	11235532	1868	1868	1868	1868	0
570	20240213	093500	11235532	1868	1869	1869	1868	106
571	20240213	093400	11037518	1870	1870	1870	1870	12
572	20240213	093300	11015078	1870	1870	1870	1870	460
573	20240213	093200	10154878	1872	1876	1876	1872	485
574	20240213	093100	9245058	1876	1876	1876	1876	2
575	20240213	093000	9241306	1876	1876	1876	1876	1
576	20240213	092900	9239430	1865	1865	1865	1865	357
577	20240213	092800	8573625	1865	1865	1865	1865	5
578	20240213	092700	8564300	1865	1864	1876	1864	2211
579	20240213	092600	4442275	1865	1865	1865	1865	0
580	20240213	092500	4442275	1865	1865	1865	1865	62
581	20240213	092400	4326645	1875	1875	1875	1875	0
582	20240213	092300	4326645	1875	1874	1875	1874	70
583	20240213	092200	4195445	1875	1875	1875	1875	1
584	20240213	092100	4193570	1876	1876	1876	1876	0
585	20240213	092000	4193570	1876	1876	1876	1876	2
586	20240213	091900	4189818	1876	1876	1876	1876	55
587	20240213	091800	4086638	1877	1877	1877	1877	0
588	20240213	091700	4086638	1877	1877	1877	1877	1
589	20240213	091600	4084761	1878	1859	1878	1859	124
590	20240213	091500	3853999	1859	1859	1859	1859	0
591	20240213	091400	3853999	1859	1878	1878	1859	550
592	20240213	091300	2822188	1880	1880	1880	1880	20
593	20240213	091200	2784588	1880	1880	1880	1880	1
594	20240213	091100	2782708	1870	1870	1870	1870	155
595	20240213	091000	2492858	1870	1870	1870	1870	0
596	20240213	090900	2492858	1870	1870	1870	1870	0
597	20240213	090800	2492858	1870	1863	1870	1863	113
598	20240213	090700	2281632	1863	1861	1863	1861	2
599	20240213	090600	2277908	1858	1858	1858	1858	80
600	20240213	090500	2129268	1858	1858	1858	1858	0
601	20240213	090400	2129268	1858	1858	1858	1858	0
602	20240213	090300	2129268	1858	1858	1858	1858	1112
603	20240213	090200	63172	1858	1858	1858	1858	1
604	20240213	090100	61314	1858	1858	1858	1858	0
605	20240213	090000	61314	1858	1858	1858	1858	33