KissMeData/001810/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	183500	12271781	1955	1955	1955	1955	562
3	20240214	183400	12271781	1955	1955	1955	1955	0
4	20240214	183300	12271781	1955	1955	1955	1955	0
5	20240214	183200	12271781	1955	1955	1955	1955	0
6	20240214	183100	12271781	1955	1955	1955	1955	0
7	20240214	183000	12271781	1955	1955	1955	1955	0
8	20240214	182900	12271781	1955	1955	1955	1955	0
9	20240214	182800	12271781	1955	1955	1955	1955	0
10	20240214	182700	12271781	1955	1955	1955	1955	0
11	20240214	182600	12271781	1955	1955	1955	1955	0
12	20240214	182500	12271781	1955	1955	1955	1955	0
13	20240214	182400	12271781	1955	1955	1955	1955	0
14	20240214	182300	12271781	1955	1955	1955	1955	0
15	20240214	182200	12271781	1955	1955	1955	1955	0
16	20240214	182100	12271781	1955	1955	1955	1955	0
17	20240214	182000	12271781	1955	1955	1955	1955	0
18	20240214	181900	12271781	1955	1955	1955	1955	0
19	20240214	181800	12271781	1955	1955	1955	1955	0
20	20240214	181700	12271781	1955	1955	1955	1955	0
21	20240214	181600	12271781	1955	1955	1955	1955	0
22	20240214	181500	12271781	1955	1955	1955	1955	0
23	20240214	181400	12271781	1955	1955	1955	1955	0
24	20240214	181300	12271781	1955	1955	1955	1955	0
25	20240214	181200	12271781	1955	1955	1955	1955	0
26	20240214	181100	12271781	1955	1955	1955	1955	0
27	20240214	181000	12271781	1955	1955	1955	1955	0
28	20240214	180900	12271781	1955	1955	1955	1955	0
29	20240214	180800	12271781	1955	1955	1955	1955	0
30	20240214	180700	12271781	1955	1955	1955	1955	0
31	20240214	180600	12271781	1955	1955	1955	1955	0
32	20240214	180500	12271781	1955	1955	1955	1955	562
33	20240214	180400	12271781	1955	1955	1955	1955	0
34	20240214	180300	12271781	1955	1955	1955	1955	0
35	20240214	180200	12271781	1955	1955	1955	1955	0
36	20240214	180100	12271781	1955	1955	1955	1955	0
37	20240214	180000	12271781	1955	1955	1955	1955	0
38	20240214	175900	12271781	1955	1955	1955	1955	0
39	20240214	175800	12271781	1955	1955	1955	1955	0
40	20240214	175700	12271781	1955	1955	1955	1955	0
41	20240214	175600	12271781	1955	1955	1955	1955	0
42	20240214	175500	12271781	1955	1955	1955	1955	0
43	20240214	175400	12271781	1955	1955	1955	1955	0
44	20240214	175300	12271781	1955	1955	1955	1955	0
45	20240214	175200	12271781	1955	1955	1955	1955	0
46	20240214	175100	12271781	1955	1955	1955	1955	0
47	20240214	175000	12271781	1955	1955	1955	1955	0
48	20240214	174900	12271781	1955	1955	1955	1955	0
49	20240214	174800	12271781	1955	1955	1955	1955	0
50	20240214	174700	12271781	1955	1955	1955	1955	0
51	20240214	174600	12271781	1955	1955	1955	1955	0
52	20240214	174500	12271781	1955	1955	1955	1955	0
53	20240214	174400	12271781	1955	1955	1955	1955	0
54	20240214	174300	12271781	1955	1955	1955	1955	0
55	20240214	174200	12271781	1955	1955	1955	1955	0
56	20240214	174100	12271781	1955	1955	1955	1955	0
57	20240214	174000	12271781	1955	1955	1955	1955	0
58	20240214	173900	12271781	1955	1955	1955	1955	0
59	20240214	173800	12271781	1955	1955	1955	1955	0
60	20240214	173700	12271781	1955	1955	1955	1955	0
61	20240214	173600	12271781	1955	1955	1955	1955	0
62	20240214	173500	12271781	1955	1955	1955	1955	562
63	20240214	173400	12271781	1955	1955	1955	1955	0
64	20240214	173300	12271781	1955	1955	1955	1955	0
65	20240214	173200	12271781	1955	1955	1955	1955	0
66	20240214	173100	12271781	1955	1955	1955	1955	0
67	20240214	173000	12271781	1955	1955	1955	1955	0
68	20240214	172900	12271781	1955	1955	1955	1955	0
69	20240214	172800	12271781	1955	1955	1955	1955	0
70	20240214	172700	12271781	1955	1955	1955	1955	0
71	20240214	172600	12271781	1955	1955	1955	1955	0
72	20240214	172500	12271781	1955	1955	1955	1955	0
73	20240214	172400	12271781	1955	1955	1955	1955	0
74	20240214	172300	12271781	1955	1955	1955	1955	0
75	20240214	172200	12271781	1955	1955	1955	1955	0
76	20240214	172100	12271781	1955	1955	1955	1955	0
77	20240214	172000	12271781	1955	1955	1955	1955	0
78	20240214	171900	12271781	1955	1955	1955	1955	0
79	20240214	171800	12271781	1955	1955	1955	1955	0
80	20240214	171700	12271781	1955	1955	1955	1955	0
81	20240214	171600	12271781	1955	1955	1955	1955	0
82	20240214	171500	12271781	1955	1955	1955	1955	0
83	20240214	171400	12271781	1955	1955	1955	1955	0
84	20240214	171300	12271781	1955	1955	1955	1955	0
85	20240214	171200	12271781	1955	1955	1955	1955	0
86	20240214	171100	12271781	1955	1955	1955	1955	0
87	20240214	171000	12271781	1955	1955	1955	1955	0
88	20240214	170900	12271781	1955	1955	1955	1955	0
89	20240214	170800	12271781	1955	1955	1955	1955	0
90	20240214	170700	12271781	1955	1955	1955	1955	0
91	20240214	170600	12271781	1955	1955	1955	1955	0
92	20240214	170500	12271781	1955	1955	1955	1955	562
93	20240214	170400	12271781	1955	1955	1955	1955	0
94	20240214	170300	12271781	1955	1955	1955	1955	0
95	20240214	170200	12271781	1955	1955	1955	1955	0
96	20240214	170100	12271781	1955	1955	1955	1955	0
97	20240214	170000	12271781	1955	1955	1955	1955	0
98	20240214	165900	12271781	1955	1955	1955	1955	0
99	20240214	165800	12271781	1955	1955	1955	1955	0
100	20240214	165700	12271781	1955	1955	1955	1955	0
101	20240214	165600	12271781	1955	1955	1955	1955	0
102	20240214	165500	12271781	1955	1955	1955	1955	0
103	20240214	165400	12271781	1955	1955	1955	1955	0
104	20240214	165300	12271781	1955	1955	1955	1955	0
105	20240214	165200	12271781	1955	1955	1955	1955	0
106	20240214	165100	12271781	1955	1955	1955	1955	0
107	20240214	165000	12271781	1955	1955	1955	1955	0
108	20240214	164900	12271781	1955	1955	1955	1955	0
109	20240214	164800	12271781	1955	1955	1955	1955	0
110	20240214	164700	12271781	1955	1955	1955	1955	0
111	20240214	164600	12271781	1955	1955	1955	1955	0
112	20240214	164500	12271781	1955	1955	1955	1955	0
113	20240214	164400	12271781	1955	1955	1955	1955	0
114	20240214	164300	12271781	1955	1955	1955	1955	0
115	20240214	164200	12271781	1955	1955	1955	1955	0
116	20240214	164100	12271781	1955	1955	1955	1955	0
117	20240214	164000	12271781	1955	1955	1955	1955	0
118	20240214	163900	12271781	1955	1955	1955	1955	0
119	20240214	163800	12271781	1955	1955	1955	1955	0
120	20240214	163700	12271781	1955	1955	1955	1955	0
121	20240214	163600	12271781	1955	1955	1955	1955	0
122	20240214	163500	12271781	1955	1955	1955	1955	562
123	20240214	163400	12271781	1955	1955	1955	1955	0
124	20240214	163300	12271781	1955	1955	1955	1955	0
125	20240214	163200	12271781	1955	1955	1955	1955	0
126	20240214	163100	12271781	1955	1955	1955	1955	0
127	20240214	163000	12271781	1955	1955	1955	1955	0
128	20240214	162900	12271781	1955	1955	1955	1955	0
129	20240214	162800	12271781	1955	1955	1955	1955	0
130	20240214	162700	12271781	1955	1955	1955	1955	0
131	20240214	162600	12271781	1955	1955	1955	1955	0
132	20240214	162500	12271781	1955	1955	1955	1955	0
133	20240214	162400	12271781	1955	1955	1955	1955	0
134	20240214	162300	12271781	1955	1955	1955	1955	0
135	20240214	162200	12271781	1955	1955	1955	1955	0
136	20240214	162100	12271781	1955	1955	1955	1955	0
137	20240214	162000	12271781	1955	1955	1955	1955	0
138	20240214	161900	12271781	1955	1955	1955	1955	0
139	20240214	161800	12271781	1955	1955	1955	1955	0
140	20240214	161700	12271781	1955	1955	1955	1955	0
141	20240214	161600	12271781	1955	1955	1955	1955	0
142	20240214	161500	12271781	1955	1955	1955	1955	0
143	20240214	161400	12271781	1955	1955	1955	1955	0
144	20240214	161300	12271781	1955	1955	1955	1955	0
145	20240214	161200	12271781	1955	1955	1955	1955	0
146	20240214	161100	12271781	1955	1955	1955	1955	0
147	20240214	161000	12271781	1955	1955	1955	1955	0
148	20240214	160900	12271781	1955	1955	1955	1955	0
149	20240214	160800	12271781	1955	1955	1955	1955	0
150	20240214	160700	12271781	1955	1955	1955	1955	0
151	20240214	160600	12271781	1955	1955	1955	1955	0
152	20240214	160500	12271781	1955	1955	1955	1955	562
153	20240214	160400	12271781	1955	1955	1955	1955	0
154	20240214	160300	12271781	1955	1955	1955	1955	0
155	20240214	160200	12271781	1955	1955	1955	1955	0
156	20240214	160100	12271781	1955	1955	1955	1955	0
157	20240214	160000	12271781	1955	1955	1955	1955	0
158	20240214	155900	12271781	1955	1955	1955	1955	0
159	20240214	155800	12271781	1955	1955	1955	1955	0
160	20240214	155700	12271781	1955	1955	1955	1955	0
161	20240214	155600	12271781	1955	1955	1955	1955	0
162	20240214	155500	12271781	1955	1955	1955	1955	0
163	20240214	155400	12271781	1955	1955	1955	1955	0
164	20240214	155300	12271781	1955	1955	1955	1955	0
165	20240214	155200	12271781	1955	1955	1955	1955	0
166	20240214	155100	12271781	1955	1955	1955	1955	0
167	20240214	155000	12271781	1955	1955	1955	1955	0
168	20240214	154900	12271781	1955	1955	1955	1955	0
169	20240214	154800	12271781	1955	1955	1955	1955	0
170	20240214	154700	12271781	1955	1955	1955	1955	0
171	20240214	154600	12271781	1955	1955	1955	1955	0
172	20240214	154500	12271781	1955	1955	1955	1955	0
173	20240214	154400	12271781	1955	1955	1955	1955	0
174	20240214	154300	12271781	1955	1955	1955	1955	0
175	20240214	154200	12271781	1955	1955	1955	1955	0
176	20240214	154100	12271781	1955	1955	1955	1955	0
177	20240214	154000	12271781	1955	1955	1955	1955	0
178	20240214	153900	12271781	1955	1955	1955	1955	0
179	20240214	153800	12271781	1955	1955	1955	1955	0
180	20240214	153700	12271781	1955	1955	1955	1955	0
181	20240214	153600	12271781	1955	1955	1955	1955	0
182	20240214	153500	12271781	1955	1955	1955	1955	562
183	20240214	153400	12271781	1955	1955	1955	1955	0
184	20240214	153300	12271781	1955	1955	1955	1955	0
185	20240214	153200	12271781	1955	1955	1955	1955	0
186	20240214	153100	12271781	1955	1955	1955	1955	0
187	20240214	153000	12271781	1955	1955	1955	1955	562
188	20240214	152900	11173071	1954	1954	1954	1954	0
189	20240214	152800	11173071	1954	1954	1954	1954	0
190	20240214	152700	11173071	1954	1954	1954	1954	0
191	20240214	152600	11173071	1954	1954	1954	1954	0
192	20240214	152500	11173071	1954	1954	1954	1954	0
193	20240214	152400	11173071	1954	1954	1954	1954	0
194	20240214	152300	11173071	1954	1954	1954	1954	0
195	20240214	152200	11173071	1954	1954	1954	1954	0
196	20240214	152100	11173071	1954	1954	1954	1954	0
197	20240214	152000	11173071	1954	1954	1954	1954	0
198	20240214	151900	11173071	1954	1954	1954	1954	0
199	20240214	151800	11173071	1954	1954	1954	1954	0
200	20240214	151700	11173071	1954	1954	1954	1954	0
201	20240214	151600	11173071	1954	1954	1954	1954	0
202	20240214	151500	11173071	1954	1951	1954	1951	16
203	20240214	151400	11141832	1951	1951	1951	1951	2
204	20240214	151300	11137930	1944	1944	1944	1944	60
205	20240214	151200	11021290	1954	1954	1954	1954	0
206	20240214	151100	11021290	1954	1954	1954	1954	0
207	20240214	151000	11021290	1954	1954	1954	1954	0
208	20240214	150900	11021290	1954	1954	1954	1954	0
209	20240214	150800	11021290	1954	1954	1954	1954	0
210	20240214	150700	11021290	1954	1954	1954	1954	17
211	20240214	150600	10988072	1954	1954	1954	1954	2
212	20240214	150500	10984164	1955	1955	1955	1955	0
213	20240214	150400	10984164	1955	1955	1955	1955	0
214	20240214	150300	10984164	1955	1955	1955	1955	0
215	20240214	150200	10984164	1955	1955	1955	1955	0
216	20240214	150100	10984164	1955	1955	1955	1955	0
217	20240214	150000	10984164	1955	1955	1955	1955	0
218	20240214	145900	10984164	1955	1955	1955	1955	0
219	20240214	145800	10984164	1955	1955	1955	1955	0
220	20240214	145700	10984164	1955	1955	1955	1955	0
221	20240214	145600	10984164	1955	1955	1955	1955	0
222	20240214	145500	10984164	1955	1955	1955	1955	0
223	20240214	145400	10984164	1955	1955	1955	1955	0
224	20240214	145300	10984164	1955	1955	1955	1955	0
225	20240214	145200	10984164	1955	1955	1955	1955	0
226	20240214	145100	10984164	1955	1955	1955	1955	0
227	20240214	145000	10984164	1955	1955	1955	1955	2
228	20240214	144900	10980254	1955	1955	1955	1955	1
229	20240214	144800	10978299	1944	1944	1944	1943	523
230	20240214	144700	9961588	1961	1961	1961	1961	0
231	20240214	144600	9961588	1961	1961	1961	1961	0
232	20240214	144500	9961588	1961	1961	1961	1961	0
233	20240214	144400	9961588	1961	1961	1961	1961	0
234	20240214	144300	9961588	1961	1961	1961	1961	0
235	20240214	144200	9961588	1961	1961	1961	1961	0
236	20240214	144100	9961588	1961	1961	1961	1961	0
237	20240214	144000	9961588	1961	1961	1961	1961	0
238	20240214	143900	9961588	1961	1961	1961	1961	0
239	20240214	143800	9961588	1961	1961	1961	1961	0
240	20240214	143700	9961588	1961	1961	1961	1961	0
241	20240214	143600	9961588	1961	1961	1961	1961	0
242	20240214	143500	9961588	1961	1961	1961	1961	0
243	20240214	143400	9961588	1961	1961	1961	1961	0
244	20240214	143300	9961588	1961	1961	1961	1961	0
245	20240214	143200	9961588	1961	1961	1961	1961	0
246	20240214	143100	9961588	1961	1961	1961	1961	0
247	20240214	143000	9961588	1961	1961	1961	1961	0
248	20240214	142900	9961588	1961	1961	1961	1961	0
249	20240214	142800	9961588	1961	1961	1961	1961	0
250	20240214	142700	9961588	1961	1961	1961	1961	0
251	20240214	142600	9961588	1961	1961	1961	1961	0
252	20240214	142500	9961588	1961	1961	1961	1961	0
253	20240214	142400	9961588	1961	1961	1961	1961	0
254	20240214	142300	9961588	1961	1961	1961	1961	0
255	20240214	142200	9961588	1961	1961	1961	1961	0
256	20240214	142100	9961588	1961	1961	1961	1961	0
257	20240214	142000	9961588	1961	1961	1961	1961	0
258	20240214	141900	9961588	1961	1961	1961	1961	0
259	20240214	141800	9961588	1961	1961	1961	1961	0
260	20240214	141700	9961588	1961	1961	1961	1961	0
261	20240214	141600	9961588	1961	1961	1961	1961	0
262	20240214	141500	9961588	1961	1961	1961	1961	0
263	20240214	141400	9961588	1961	1961	1961	1961	0
264	20240214	141300	9961588	1961	1961	1961	1961	0
265	20240214	141200	9961588	1961	1961	1961	1961	0
266	20240214	141100	9961588	1961	1961	1961	1961	0
267	20240214	141000	9961588	1961	1961	1961	1961	0
268	20240214	140900	9961588	1961	1961	1961	1961	0
269	20240214	140800	9961588	1961	1961	1961	1961	0
270	20240214	140700	9961588	1961	1961	1961	1961	0
271	20240214	140600	9961588	1961	1961	1961	1961	0
272	20240214	140500	9961588	1961	1961	1961	1961	0
273	20240214	140400	9961588	1961	1961	1961	1961	0
274	20240214	140300	9961588	1961	1961	1961	1961	0
275	20240214	140200	9961588	1961	1961	1961	1961	0
276	20240214	140100	9961588	1961	1961	1961	1961	0
277	20240214	140000	9961588	1961	1961	1961	1961	0
278	20240214	135900	9961588	1961	1961	1961	1961	0
279	20240214	135800	9961588	1961	1961	1961	1961	0
280	20240214	135700	9961588	1961	1961	1961	1961	0
281	20240214	135600	9961588	1961	1961	1961	1961	0
282	20240214	135500	9961588	1961	1961	1961	1961	0
283	20240214	135400	9961588	1961	1961	1961	1961	0
284	20240214	135300	9961588	1961	1961	1961	1961	0
285	20240214	135200	9961588	1961	1961	1961	1961	0
286	20240214	135100	9961588	1961	1961	1961	1961	0
287	20240214	135000	9961588	1961	1961	1961	1961	0
288	20240214	134900	9961588	1961	1961	1961	1961	0
289	20240214	134800	9961588	1961	1961	1961	1961	0
290	20240214	134700	9961588	1961	1961	1961	1961	0
291	20240214	134600	9961588	1961	1961	1961	1961	0
292	20240214	134500	9961588	1961	1961	1961	1961	0
293	20240214	134400	9961588	1961	1961	1961	1961	0
294	20240214	134300	9961588	1961	1961	1961	1961	0
295	20240214	134200	9961588	1961	1961	1961	1961	0
296	20240214	134100	9961588	1961	1961	1961	1961	0
297	20240214	134000	9961588	1961	1961	1961	1961	0
298	20240214	133900	9961588	1961	1961	1961	1961	0
299	20240214	133800	9961588	1961	1961	1961	1961	0
300	20240214	133700	9961588	1961	1961	1961	1961	0
301	20240214	133600	9961588	1961	1961	1961	1961	0
302	20240214	133500	9961588	1961	1961	1961	1961	0
303	20240214	133400	9961588	1961	1961	1961	1961	0
304	20240214	133300	9961588	1961	1961	1961	1961	0
305	20240214	133200	9961588	1961	1961	1961	1961	0
306	20240214	133100	9961588	1961	1961	1961	1961	0
307	20240214	133000	9961588	1961	1961	1961	1961	0
308	20240214	132900	9961588	1961	1961	1961	1961	0
309	20240214	132800	9961588	1961	1961	1961	1961	0
310	20240214	132700	9961588	1961	1961	1961	1961	0
311	20240214	132600	9961588	1961	1961	1961	1961	0
312	20240214	132500	9961588	1961	1961	1961	1961	0
313	20240214	132400	9961588	1961	1961	1961	1961	0
314	20240214	132300	9961588	1961	1961	1961	1961	0
315	20240214	132200	9961588	1961	1961	1961	1961	0
316	20240214	132100	9961588	1961	1961	1961	1961	0
317	20240214	132000	9961588	1961	1961	1961	1961	0
318	20240214	131900	9961588	1961	1961	1961	1961	0
319	20240214	131800	9961588	1961	1959	1961	1959	2
320	20240214	131700	9957668	1941	1941	1941	1941	0
321	20240214	131600	9957668	1941	1941	1941	1941	0
322	20240214	131500	9957668	1941	1941	1941	1941	0
323	20240214	131400	9957668	1941	1941	1941	1941	0
324	20240214	131300	9957668	1941	1941	1941	1941	0
325	20240214	131200	9957668	1941	1941	1941	1941	0
326	20240214	131100	9957668	1941	1941	1941	1941	0
327	20240214	131000	9957668	1941	1941	1941	1941	0
328	20240214	130900	9957668	1941	1941	1941	1941	0
329	20240214	130800	9957668	1941	1941	1941	1941	0
330	20240214	130700	9957668	1941	1941	1941	1941	0
331	20240214	130600	9957668	1941	1941	1941	1941	1
332	20240214	130500	9955727	1962	1962	1962	1962	0
333	20240214	130400	9955727	1962	1962	1962	1962	0
334	20240214	130300	9955727	1962	1962	1962	1962	0
335	20240214	130200	9955727	1962	1949	1962	1949	227
336	20240214	130100	9512987	1948	1960	1960	1933	302
337	20240214	130000	8928927	1962	1934	1962	1933	242
338	20240214	125900	8459932	1935	1960	1960	1935	5
339	20240214	125800	8450214	1963	1963	1963	1963	0
340	20240214	125700	8450214	1963	1953	1963	1953	5
341	20240214	125600	8440421	1950	1950	1950	1950	0
342	20240214	125500	8440421	1950	1950	1950	1950	0
343	20240214	125400	8440421	1950	1950	1950	1950	0
344	20240214	125300	8440421	1950	1950	1950	1950	1
345	20240214	125200	8438471	1930	1945	1945	1930	47
346	20240214	125100	8347536	1946	1946	1946	1946	0
347	20240214	125000	8347536	1946	1946	1946	1946	0
348	20240214	124900	8347536	1946	1946	1946	1946	0
349	20240214	124800	8347536	1946	1946	1946	1946	0
350	20240214	124700	8347536	1946	1946	1946	1946	0
351	20240214	124600	8347536	1946	1946	1946	1946	0
352	20240214	124500	8347536	1946	1946	1946	1946	0
353	20240214	124400	8347536	1946	1947	1947	1946	6
354	20240214	124300	8335859	1966	1966	1966	1966	0
355	20240214	124200	8335859	1966	1966	1966	1966	0
356	20240214	124100	8335859	1966	1966	1966	1966	0
357	20240214	124000	8335859	1966	1964	1966	1964	27
358	20240214	123900	8282814	1962	1962	1962	1962	0
359	20240214	123800	8282814	1962	1962	1962	1962	0
360	20240214	123700	8282814	1962	1962	1962	1962	0
361	20240214	123600	8282814	1962	1962	1962	1962	0
362	20240214	123500	8282814	1962	1962	1962	1962	0
363	20240214	123400	8282814	1962	1962	1962	1962	0
364	20240214	123300	8282814	1962	1934	1962	1934	10
365	20240214	123200	8263332	1917	1947	1947	1917	59
366	20240214	123100	8149803	1967	1967	1967	1967	0
367	20240214	123000	8149803	1967	1967	1967	1967	0
368	20240214	122900	8149803	1967	1967	1967	1967	0
369	20240214	122800	8149803	1967	1967	1967	1967	0
370	20240214	122700	8149803	1967	1967	1967	1967	0
371	20240214	122600	8149803	1967	1956	1967	1956	6
372	20240214	122500	8138027	1953	1943	1953	1943	290
373	20240214	122400	7574528	1943	1943	1943	1943	0
374	20240214	122300	7574528	1943	1943	1943	1943	0
375	20240214	122200	7574528	1943	1943	1943	1943	0
376	20240214	122100	7574528	1943	1943	1943	1943	0
377	20240214	122000	7574528	1943	1943	1943	1943	0
378	20240214	121900	7574528	1943	1938	1943	1905	1015
379	20240214	121800	5612877	1942	1942	1942	1942	0
380	20240214	121700	5612877	1942	1942	1942	1942	0
381	20240214	121600	5612877	1942	1942	1942	1942	0
382	20240214	121500	5612877	1942	1942	1942	1942	0
383	20240214	121400	5612877	1942	1942	1942	1942	0
384	20240214	121300	5612877	1942	1942	1942	1942	0
385	20240214	121200	5612877	1942	1942	1942	1942	0
386	20240214	121100	5612877	1942	1942	1942	1942	0
387	20240214	121000	5612877	1942	1942	1942	1942	0
388	20240214	120900	5612877	1942	1942	1942	1942	100
389	20240214	120800	5418677	1942	1942	1942	1942	0
390	20240214	120700	5418677	1942	1942	1942	1942	1
391	20240214	120600	5416735	1942	1938	1942	1936	51
392	20240214	120500	5317952	1938	1938	1938	1938	100
393	20240214	120400	5124152	1938	1938	1938	1938	0
394	20240214	120300	5124152	1938	1938	1938	1938	0
395	20240214	120200	5124152	1938	1941	1941	1938	110
396	20240214	120100	4910758	1941	1943	1943	1941	151
397	20240214	120000	4617516	1943	1943	1943	1943	0
398	20240214	115900	4617516	1943	1943	1943	1943	56
399	20240214	115800	4508708	1942	1942	1942	1942	0
400	20240214	115700	4508708	1942	1942	1942	1942	0
401	20240214	115600	4508708	1942	1942	1942	1942	1
402	20240214	115500	4506766	1943	1943	1943	1943	70
403	20240214	115400	4370756	1943	1945	1945	1943	575
404	20240214	115300	3253282	1962	1962	1962	1962	0
405	20240214	115200	3253282	1962	1962	1962	1962	0
406	20240214	115100	3253282	1962	1962	1962	1962	0
407	20240214	115000	3253282	1962	1962	1962	1962	0
408	20240214	114900	3253282	1962	1962	1962	1962	0
409	20240214	114800	3253282	1962	1962	1962	1962	0
410	20240214	114700	3253282	1962	1962	1962	1962	0
411	20240214	114600	3253282	1962	1962	1962	1962	0
412	20240214	114500	3253282	1962	1962	1962	1962	1
413	20240214	114400	3251320	1962	1962	1962	1962	0
414	20240214	114300	3251320	1962	1962	1962	1962	0
415	20240214	114200	3251320	1962	1962	1962	1962	0
416	20240214	114100	3251320	1962	1962	1962	1962	0
417	20240214	114000	3251320	1962	1962	1962	1962	0
418	20240214	113900	3251320	1962	1962	1962	1962	0
419	20240214	113800	3251320	1962	1962	1962	1962	0
420	20240214	113700	3251320	1962	1962	1962	1962	0
421	20240214	113600	3251320	1962	1962	1962	1962	0
422	20240214	113500	3251320	1962	1962	1962	1962	0
423	20240214	113400	3251320	1962	1962	1962	1962	0
424	20240214	113300	3251320	1962	1962	1962	1962	0
425	20240214	113200	3251320	1962	1962	1962	1962	0
426	20240214	113100	3251320	1962	1962	1962	1962	0
427	20240214	113000	3251320	1962	1962	1962	1962	0
428	20240214	112900	3251320	1962	1962	1962	1962	0
429	20240214	112800	3251320	1962	1962	1962	1962	0
430	20240214	112700	3251320	1962	1962	1962	1962	0
431	20240214	112600	3251320	1962	1962	1962	1962	2
432	20240214	112500	3247396	1962	1963	1963	1962	154
433	20240214	112400	2945098	1963	1963	1963	1963	0
434	20240214	112300	2945098	1963	1963	1963	1963	0
435	20240214	112200	2945098	1963	1963	1963	1963	0
436	20240214	112100	2945098	1963	1963	1963	1963	0
437	20240214	112000	2945098	1963	1963	1963	1963	0
438	20240214	111900	2945098	1963	1963	1963	1963	0
439	20240214	111800	2945098	1963	1963	1963	1963	0
440	20240214	111700	2945098	1963	1963	1963	1963	0
441	20240214	111600	2945098	1963	1963	1963	1963	0
442	20240214	111500	2945098	1963	1963	1963	1963	0
443	20240214	111400	2945098	1963	1963	1963	1963	0
444	20240214	111300	2945098	1963	1963	1963	1963	0
445	20240214	111200	2945098	1963	1963	1963	1963	0
446	20240214	111100	2945098	1963	1963	1963	1963	0
447	20240214	111000	2945098	1963	1963	1963	1963	0
448	20240214	110900	2945098	1963	1963	1963	1963	0
449	20240214	110800	2945098	1963	1963	1963	1963	0
450	20240214	110700	2945098	1963	1963	1963	1963	0
451	20240214	110600	2945098	1963	1963	1963	1963	0
452	20240214	110500	2945098	1963	1963	1963	1963	0
453	20240214	110400	2945098	1963	1963	1963	1963	2
454	20240214	110300	2941172	1963	1963	1963	1963	1
455	20240214	110200	2939209	1962	1962	1962	1962	0
456	20240214	110100	2939209	1962	1962	1962	1962	0
457	20240214	110000	2939209	1962	1962	1962	1962	0
458	20240214	105900	2939209	1962	1962	1962	1962	0
459	20240214	105800	2939209	1962	1962	1962	1962	0
460	20240214	105700	2939209	1962	1962	1962	1962	0
461	20240214	105600	2939209	1962	1962	1962	1962	0
462	20240214	105500	2939209	1962	1962	1962	1962	0
463	20240214	105400	2939209	1962	1962	1962	1962	0
464	20240214	105300	2939209	1962	1962	1962	1962	0
465	20240214	105200	2939209	1962	1962	1962	1962	0
466	20240214	105100	2939209	1962	1962	1962	1962	0
467	20240214	105000	2939209	1962	1962	1962	1962	1
468	20240214	104900	2937247	1962	1962	1962	1962	0
469	20240214	104800	2937247	1962	1962	1962	1962	0
470	20240214	104700	2937247	1962	1962	1962	1962	1
471	20240214	104600	2935285	1962	1962	1962	1962	0
472	20240214	104500	2935285	1962	1962	1962	1962	0
473	20240214	104400	2935285	1962	1962	1962	1962	1
474	20240214	104300	2933323	1962	1962	1962	1962	0
475	20240214	104200	2933323	1962	1962	1962	1962	0
476	20240214	104100	2933323	1962	1962	1962	1962	1
477	20240214	104000	2931361	1962	1962	1962	1962	0
478	20240214	103900	2931361	1962	1962	1962	1962	0
479	20240214	103800	2931361	1962	1962	1962	1962	1
480	20240214	103700	2929399	1963	1962	1963	1962	3
481	20240214	103600	2923512	1962	1962	1962	1962	2
482	20240214	103500	2919588	1962	1962	1962	1962	42
483	20240214	103400	2837184	1962	1962	1962	1962	0
484	20240214	103300	2837184	1962	1962	1962	1962	1
485	20240214	103200	2835222	1962	1962	1962	1962	2
486	20240214	103100	2831298	1962	1962	1962	1962	1
487	20240214	103000	2829336	1962	1962	1962	1962	38
488	20240214	102900	2754780	1963	1963	1963	1963	0
489	20240214	102800	2754780	1963	1963	1963	1963	0
490	20240214	102700	2754780	1963	1963	1963	1963	0
491	20240214	102600	2754780	1963	1963	1963	1963	0
492	20240214	102500	2754780	1963	1963	1963	1963	0
493	20240214	102400	2754780	1963	1963	1963	1963	0
494	20240214	102300	2754780	1963	1963	1963	1963	0
495	20240214	102200	2754780	1963	1963	1963	1963	0
496	20240214	102100	2754780	1963	1963	1963	1963	0
497	20240214	102000	2754780	1963	1963	1963	1963	0
498	20240214	101900	2754780	1963	1963	1963	1963	0
499	20240214	101800	2754780	1963	1963	1963	1963	0
500	20240214	101700	2754780	1963	1963	1963	1963	0
501	20240214	101600	2754780	1963	1963	1963	1963	0
502	20240214	101500	2754780	1963	1963	1963	1963	0
503	20240214	101400	2754780	1963	1963	1963	1963	0
504	20240214	101300	2754780	1963	1963	1963	1963	0
505	20240214	101200	2754780	1963	1963	1963	1963	0
506	20240214	101100	2754780	1963	1963	1963	1963	0
507	20240214	101000	2754780	1963	1963	1963	1963	0
508	20240214	100900	2754780	1963	1963	1963	1963	0
509	20240214	100800	2754780	1963	1963	1963	1963	0
510	20240214	100700	2754780	1963	1962	1963	1962	2
511	20240214	100600	2750855	1943	1943	1943	1943	0
512	20240214	100500	2750855	1943	1943	1943	1943	0
513	20240214	100400	2750855	1943	1943	1943	1943	0
514	20240214	100300	2750855	1943	1943	1943	1943	0
515	20240214	100200	2750855	1943	1943	1943	1943	0
516	20240214	100100	2750855	1943	1943	1943	1943	0
517	20240214	100000	2750855	1943	1943	1943	1943	0
518	20240214	095900	2750855	1943	1943	1943	1943	0
519	20240214	095800	2750855	1943	1961	1961	1943	251
520	20240214	095700	2263006	1963	1963	1963	1963	0
521	20240214	095600	2263006	1963	1963	1963	1963	0
522	20240214	095500	2263006	1963	1963	1963	1963	0
523	20240214	095400	2263006	1963	1963	1963	1963	0
524	20240214	095300	2263006	1963	1963	1963	1963	0
525	20240214	095200	2263006	1963	1963	1963	1963	0
526	20240214	095100	2263006	1963	1963	1963	1963	0
527	20240214	095000	2263006	1963	1963	1963	1963	1
528	20240214	094900	2261043	1973	1973	1973	1973	0
529	20240214	094800	2261043	1973	1973	1973	1973	0
530	20240214	094700	2261043	1973	1973	1973	1973	0
531	20240214	094600	2261043	1973	1968	1973	1968	102
532	20240214	094500	2059988	1968	1959	1968	1959	3
533	20240214	094400	2054096	1962	1962	1962	1962	0
534	20240214	094300	2054096	1962	1962	1962	1962	0
535	20240214	094200	2054096	1962	1956	1962	1943	629
536	20240214	094100	831857	1960	1960	1960	1960	0
537	20240214	094000	831857	1960	1960	1960	1960	1
538	20240214	093900	829897	1960	1960	1960	1960	0
539	20240214	093800	829897	1960	1960	1960	1960	10
540	20240214	093700	810297	1974	1974	1974	1974	0
541	20240214	093600	810297	1974	1974	1974	1974	0
542	20240214	093500	810297	1974	1974	1974	1974	0
543	20240214	093400	810297	1974	1974	1974	1974	0
544	20240214	093300	810297	1974	1974	1974	1974	0
545	20240214	093200	810297	1974	1974	1974	1974	0
546	20240214	093100	810297	1974	1974	1974	1974	0
547	20240214	093000	810297	1974	1974	1974	1974	0
548	20240214	092900	810297	1974	1974	1974	1974	0
549	20240214	092800	810297	1974	1973	1974	1973	2
550	20240214	092700	806350	1973	1973	1973	1973	3
551	20240214	092600	800431	1943	1943	1943	1943	17
552	20240214	092500	767400	1943	1943	1943	1943	0
553	20240214	092400	767400	1943	1943	1943	1943	103
554	20240214	092300	567271	1974	1974	1974	1974	0
555	20240214	092200	567271	1974	1974	1974	1974	1
556	20240214	092100	565297	1974	1974	1974	1974	0
557	20240214	092000	565297	1974	1973	1974	1973	2
558	20240214	091900	561350	1943	1943	1943	1943	0
559	20240214	091800	561350	1943	1974	1974	1943	9
560	20240214	091700	543633	1975	1975	1975	1975	0
561	20240214	091600	543633	1975	1975	1975	1975	0
562	20240214	091500	543633	1975	1975	1975	1975	0
563	20240214	091400	543633	1975	1975	1975	1975	0
564	20240214	091300	543633	1975	1975	1975	1975	0
565	20240214	091200	543633	1975	1974	1975	1974	5
566	20240214	091100	533759	1975	1975	1975	1975	0
567	20240214	091000	533759	1975	1975	1975	1975	0
568	20240214	090900	533759	1975	1975	1975	1975	3
569	20240214	090800	527834	1975	1970	1975	1970	46
570	20240214	090700	437124	1970	1958	1970	1958	5
571	20240214	090600	427301	1943	1943	1943	1943	0
572	20240214	090500	427301	1943	1954	1954	1943	100
573	20240214	090400	232526	1954	1954	1954	1954	0
574	20240214	090300	232526	1954	1954	1954	1954	0
575	20240214	090200	232526	1954	1954	1954	1954	0
576	20240214	090100	232526	1954	1954	1954	1954	0
577	20240214	090000	232526	1954	1954	1954	1954	119