KissMeData/002690/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	183700	25745726	1934	1934	1934	1934	1190
3	20240216	183600	25745726	1934	1934	1934	1934	0
4	20240216	183500	25745726	1934	1934	1934	1934	0
5	20240216	183400	25745726	1934	1934	1934	1934	0
6	20240216	183300	25745726	1934	1934	1934	1934	0
7	20240216	183200	25745726	1934	1934	1934	1934	0
8	20240216	183100	25745726	1934	1934	1934	1934	0
9	20240216	183000	25745726	1934	1934	1934	1934	0
10	20240216	182900	25745726	1934	1934	1934	1934	0
11	20240216	182800	25745726	1934	1934	1934	1934	0
12	20240216	182700	25745726	1934	1934	1934	1934	0
13	20240216	182600	25745726	1934	1934	1934	1934	0
14	20240216	182500	25745726	1934	1934	1934	1934	0
15	20240216	182400	25745726	1934	1934	1934	1934	0
16	20240216	182300	25745726	1934	1934	1934	1934	0
17	20240216	182200	25745726	1934	1934	1934	1934	0
18	20240216	182100	25745726	1934	1934	1934	1934	0
19	20240216	182000	25745726	1934	1934	1934	1934	0
20	20240216	181900	25745726	1934	1934	1934	1934	0
21	20240216	181800	25745726	1934	1934	1934	1934	0
22	20240216	181700	25745726	1934	1934	1934	1934	0
23	20240216	181600	25745726	1934	1934	1934	1934	0
24	20240216	181500	25745726	1934	1934	1934	1934	0
25	20240216	181400	25745726	1934	1934	1934	1934	0
26	20240216	181300	25745726	1934	1934	1934	1934	0
27	20240216	181200	25745726	1934	1934	1934	1934	0
28	20240216	181100	25745726	1934	1934	1934	1934	0
29	20240216	181000	25745726	1934	1934	1934	1934	0
30	20240216	180900	25745726	1934	1934	1934	1934	0
31	20240216	180800	25745726	1934	1934	1934	1934	0
32	20240216	180700	25745726	1934	1934	1934	1934	1190
33	20240216	180600	25745726	1934	1934	1934	1934	0
34	20240216	180500	25745726	1934	1934	1934	1934	0
35	20240216	180400	25745726	1934	1934	1934	1934	0
36	20240216	180300	25745726	1934	1934	1934	1934	0
37	20240216	180200	25745726	1934	1934	1934	1934	0
38	20240216	180100	25745726	1934	1934	1934	1934	0
39	20240216	180000	25745726	1934	1934	1934	1934	0
40	20240216	175900	25745726	1934	1934	1934	1934	0
41	20240216	175800	25745726	1934	1934	1934	1934	0
42	20240216	175700	25745726	1934	1934	1934	1934	0
43	20240216	175600	25745726	1934	1934	1934	1934	0
44	20240216	175500	25745726	1934	1934	1934	1934	0
45	20240216	175400	25745726	1934	1934	1934	1934	0
46	20240216	175300	25745726	1934	1934	1934	1934	0
47	20240216	175200	25745726	1934	1934	1934	1934	0
48	20240216	175100	25745726	1934	1934	1934	1934	0
49	20240216	175000	25745726	1934	1934	1934	1934	0
50	20240216	174900	25745726	1934	1934	1934	1934	0
51	20240216	174800	25745726	1934	1934	1934	1934	0
52	20240216	174700	25745726	1934	1934	1934	1934	0
53	20240216	174600	25745726	1934	1934	1934	1934	0
54	20240216	174500	25745726	1934	1934	1934	1934	0
55	20240216	174400	25745726	1934	1934	1934	1934	0
56	20240216	174300	25745726	1934	1934	1934	1934	0
57	20240216	174200	25745726	1934	1934	1934	1934	0
58	20240216	174100	25745726	1934	1934	1934	1934	0
59	20240216	174000	25745726	1934	1934	1934	1934	0
60	20240216	173900	25745726	1934	1934	1934	1934	0
61	20240216	173800	25745726	1934	1934	1934	1934	0
62	20240216	173700	25745726	1934	1934	1934	1934	1190
63	20240216	173600	25745726	1934	1934	1934	1934	0
64	20240216	173500	25745726	1934	1934	1934	1934	0
65	20240216	173400	25745726	1934	1934	1934	1934	0
66	20240216	173300	25745726	1934	1934	1934	1934	0
67	20240216	173200	25745726	1934	1934	1934	1934	0
68	20240216	173100	25745726	1934	1934	1934	1934	0
69	20240216	173000	25745726	1934	1934	1934	1934	0
70	20240216	172900	25745726	1934	1934	1934	1934	0
71	20240216	172800	25745726	1934	1934	1934	1934	0
72	20240216	172700	25745726	1934	1934	1934	1934	0
73	20240216	172600	25745726	1934	1934	1934	1934	0
74	20240216	172500	25745726	1934	1934	1934	1934	0
75	20240216	172400	25745726	1934	1934	1934	1934	0
76	20240216	172300	25745726	1934	1934	1934	1934	0
77	20240216	172200	25745726	1934	1934	1934	1934	0
78	20240216	172100	25745726	1934	1934	1934	1934	0
79	20240216	172000	25745726	1934	1934	1934	1934	0
80	20240216	171900	25745726	1934	1934	1934	1934	0
81	20240216	171800	25745726	1934	1934	1934	1934	0
82	20240216	171700	25745726	1934	1934	1934	1934	0
83	20240216	171600	25745726	1934	1934	1934	1934	0
84	20240216	171500	25745726	1934	1934	1934	1934	0
85	20240216	171400	25745726	1934	1934	1934	1934	0
86	20240216	171300	25745726	1934	1934	1934	1934	0
87	20240216	171200	25745726	1934	1934	1934	1934	0
88	20240216	171100	25745726	1934	1934	1934	1934	0
89	20240216	171000	25745726	1934	1934	1934	1934	0
90	20240216	170900	25745726	1934	1934	1934	1934	0
91	20240216	170800	25745726	1934	1934	1934	1934	0
92	20240216	170700	25745726	1934	1934	1934	1934	1190
93	20240216	170600	25745726	1934	1934	1934	1934	0
94	20240216	170500	25745726	1934	1934	1934	1934	0
95	20240216	170400	25745726	1934	1934	1934	1934	0
96	20240216	170300	25745726	1934	1934	1934	1934	0
97	20240216	170200	25745726	1934	1934	1934	1934	0
98	20240216	170100	25745726	1934	1934	1934	1934	0
99	20240216	170000	25745726	1934	1934	1934	1934	0
100	20240216	165900	25745726	1934	1934	1934	1934	0
101	20240216	165800	25745726	1934	1934	1934	1934	0
102	20240216	165700	25745726	1934	1934	1934	1934	0
103	20240216	165600	25745726	1934	1934	1934	1934	0
104	20240216	165500	25745726	1934	1934	1934	1934	0
105	20240216	165400	25745726	1934	1934	1934	1934	0
106	20240216	165300	25745726	1934	1934	1934	1934	0
107	20240216	165200	25745726	1934	1934	1934	1934	0
108	20240216	165100	25745726	1934	1934	1934	1934	0
109	20240216	165000	25745726	1934	1934	1934	1934	0
110	20240216	164900	25745726	1934	1934	1934	1934	0
111	20240216	164800	25745726	1934	1934	1934	1934	0
112	20240216	164700	25745726	1934	1934	1934	1934	0
113	20240216	164600	25745726	1934	1934	1934	1934	0
114	20240216	164500	25745726	1934	1934	1934	1934	0
115	20240216	164400	25745726	1934	1934	1934	1934	0
116	20240216	164300	25745726	1934	1934	1934	1934	0
117	20240216	164200	25745726	1934	1934	1934	1934	0
118	20240216	164100	25745726	1934	1934	1934	1934	0
119	20240216	164000	25745726	1934	1934	1934	1934	0
120	20240216	163900	25745726	1934	1934	1934	1934	0
121	20240216	163800	25745726	1934	1934	1934	1934	0
122	20240216	163700	25745726	1934	1934	1934	1934	1190
123	20240216	163600	25745726	1934	1934	1934	1934	0
124	20240216	163500	25745726	1934	1934	1934	1934	0
125	20240216	163400	25745726	1934	1934	1934	1934	0
126	20240216	163300	25745726	1934	1934	1934	1934	0
127	20240216	163200	25745726	1934	1934	1934	1934	0
128	20240216	163100	25745726	1934	1934	1934	1934	0
129	20240216	163000	25745726	1934	1934	1934	1934	0
130	20240216	162900	25745726	1934	1934	1934	1934	0
131	20240216	162800	25745726	1934	1934	1934	1934	0
132	20240216	162700	25745726	1934	1934	1934	1934	0
133	20240216	162600	25745726	1934	1934	1934	1934	0
134	20240216	162500	25745726	1934	1934	1934	1934	0
135	20240216	162400	25745726	1934	1934	1934	1934	0
136	20240216	162300	25745726	1934	1934	1934	1934	0
137	20240216	162200	25745726	1934	1934	1934	1934	0
138	20240216	162100	25745726	1934	1934	1934	1934	0
139	20240216	162000	25745726	1934	1934	1934	1934	0
140	20240216	161900	25745726	1934	1934	1934	1934	0
141	20240216	161800	25745726	1934	1934	1934	1934	0
142	20240216	161700	25745726	1934	1934	1934	1934	0
143	20240216	161600	25745726	1934	1934	1934	1934	0
144	20240216	161500	25745726	1934	1934	1934	1934	0
145	20240216	161400	25745726	1934	1934	1934	1934	0
146	20240216	161300	25745726	1934	1934	1934	1934	0
147	20240216	161200	25745726	1934	1934	1934	1934	0
148	20240216	161100	25745726	1934	1934	1934	1934	0
149	20240216	161000	25745726	1934	1934	1934	1934	0
150	20240216	160900	25745726	1934	1934	1934	1934	0
151	20240216	160800	25745726	1934	1934	1934	1934	0
152	20240216	160700	25745726	1934	1934	1934	1934	1190
153	20240216	160600	25745726	1934	1934	1934	1934	0
154	20240216	160500	25745726	1934	1934	1934	1934	0
155	20240216	160400	25745726	1934	1934	1934	1934	0
156	20240216	160300	25745726	1934	1934	1934	1934	0
157	20240216	160200	25745726	1934	1934	1934	1934	0
158	20240216	160100	25745726	1934	1934	1934	1934	0
159	20240216	160000	25745726	1934	1934	1934	1934	0
160	20240216	155900	25745726	1934	1934	1934	1934	0
161	20240216	155800	25745726	1934	1934	1934	1934	0
162	20240216	155700	25745726	1934	1934	1934	1934	0
163	20240216	155600	25745726	1934	1934	1934	1934	0
164	20240216	155500	25745726	1934	1934	1934	1934	0
165	20240216	155400	25745726	1934	1934	1934	1934	0
166	20240216	155300	25745726	1934	1934	1934	1934	0
167	20240216	155200	25745726	1934	1934	1934	1934	0
168	20240216	155100	25745726	1934	1934	1934	1934	0
169	20240216	155000	25745726	1934	1934	1934	1934	0
170	20240216	154900	25745726	1934	1934	1934	1934	0
171	20240216	154800	25745726	1934	1934	1934	1934	0
172	20240216	154700	25745726	1934	1934	1934	1934	0
173	20240216	154600	25745726	1934	1934	1934	1934	0
174	20240216	154500	25745726	1934	1934	1934	1934	0
175	20240216	154400	25745726	1934	1934	1934	1934	0
176	20240216	154300	25745726	1934	1934	1934	1934	0
177	20240216	154200	25745726	1934	1934	1934	1934	0
178	20240216	154100	25745726	1934	1934	1934	1934	0
179	20240216	154000	25745726	1934	1934	1934	1934	0
180	20240216	153900	25745726	1934	1934	1934	1934	0
181	20240216	153800	25745726	1934	1934	1934	1934	0
182	20240216	153700	25745726	1934	1934	1934	1934	1190
183	20240216	153600	25745726	1934	1934	1934	1934	0
184	20240216	153500	25745726	1934	1934	1934	1934	0
185	20240216	153400	25745726	1934	1934	1934	1934	0
186	20240216	153300	25745726	1934	1934	1934	1934	0
187	20240216	153200	25745726	1934	1934	1934	1934	0
188	20240216	153100	25745726	1934	1934	1934	1934	0
189	20240216	153000	25745726	1934	1934	1934	1934	1190
190	20240216	152900	23444266	1932	1932	1932	1932	0
191	20240216	152800	23444266	1932	1932	1932	1932	0
192	20240216	152700	23444266	1932	1932	1932	1932	0
193	20240216	152600	23444266	1932	1932	1932	1932	0
194	20240216	152500	23444266	1932	1932	1932	1932	0
195	20240216	152400	23444266	1932	1932	1932	1932	0
196	20240216	152300	23444266	1932	1932	1932	1932	0
197	20240216	152200	23444266	1932	1932	1932	1932	0
198	20240216	152100	23444266	1932	1932	1932	1932	0
199	20240216	152000	23444266	1932	1932	1932	1932	0
200	20240216	151900	23444266	1932	1932	1932	1932	0
201	20240216	151800	23444266	1932	1932	1932	1932	0
202	20240216	151700	23444266	1932	1932	1932	1932	0
203	20240216	151600	23444266	1932	1932	1932	1932	0
204	20240216	151500	23444266	1932	1932	1932	1932	0
205	20240216	151400	23444266	1932	1932	1932	1932	0
206	20240216	151300	23444266	1932	1932	1932	1932	0
207	20240216	151200	23444266	1932	1932	1932	1932	0
208	20240216	151100	23444266	1932	1932	1932	1932	0
209	20240216	151000	23444266	1932	1932	1932	1932	0
210	20240216	150900	23444266	1932	1932	1932	1932	0
211	20240216	150800	23444266	1932	1932	1932	1932	1
212	20240216	150700	23442334	1932	1932	1932	1932	0
213	20240216	150600	23442334	1932	1932	1932	1932	0
214	20240216	150500	23442334	1932	1932	1932	1932	0
215	20240216	150400	23442334	1932	1932	1932	1932	0
216	20240216	150300	23442334	1932	1932	1932	1932	0
217	20240216	150200	23442334	1932	1932	1932	1932	0
218	20240216	150100	23442334	1932	1932	1932	1932	1
219	20240216	150000	23440402	1924	1931	1931	1924	792
220	20240216	145900	21911057	1931	1931	1931	1931	0
221	20240216	145800	21911057	1931	1931	1931	1931	309
222	20240216	145700	21314378	1931	1931	1931	1931	0
223	20240216	145600	21314378	1931	1931	1931	1931	0
224	20240216	145500	21314378	1931	1931	1931	1931	1
225	20240216	145400	21312447	1922	1922	1922	1922	0
226	20240216	145300	21312447	1922	1922	1922	1922	0
227	20240216	145200	21312447	1922	1922	1922	1922	0
228	20240216	145100	21312447	1922	1922	1922	1922	0
229	20240216	145000	21312447	1922	1926	1926	1922	555
230	20240216	144900	20245569	1927	1927	1927	1927	45
231	20240216	144800	20158854	1927	1927	1927	1927	0
232	20240216	144700	20158854	1927	1927	1927	1927	0
233	20240216	144600	20158854	1927	1927	1927	1927	3
234	20240216	144500	20153073	1934	1934	1934	1934	0
235	20240216	144400	20153073	1934	1934	1934	1934	0
236	20240216	144300	20153073	1934	1934	1934	1934	0
237	20240216	144200	20153073	1934	1934	1934	1934	0
238	20240216	144100	20153073	1934	1934	1934	1934	0
239	20240216	144000	20153073	1934	1934	1934	1934	0
240	20240216	143900	20153073	1934	1934	1934	1934	0
241	20240216	143800	20153073	1934	1934	1934	1934	0
242	20240216	143700	20153073	1934	1934	1934	1934	0
243	20240216	143600	20153073	1934	1934	1934	1934	0
244	20240216	143500	20153073	1934	1934	1934	1934	0
245	20240216	143400	20153073	1934	1934	1934	1934	9
246	20240216	143300	20135667	1935	1935	1935	1935	0
247	20240216	143200	20135667	1935	1935	1935	1935	0
248	20240216	143100	20135667	1935	1935	1935	1935	0
249	20240216	143000	20135667	1935	1935	1935	1935	0
250	20240216	142900	20135667	1935	1935	1935	1935	0
251	20240216	142800	20135667	1935	1935	1935	1935	0
252	20240216	142700	20135667	1935	1935	1935	1935	100
253	20240216	142600	19942167	1935	1935	1935	1935	0
254	20240216	142500	19942167	1935	1927	1935	1927	518
255	20240216	142400	18941806	1927	1927	1927	1927	0
256	20240216	142300	18941806	1927	1927	1927	1927	0
257	20240216	142200	18941806	1927	1927	1927	1927	0
258	20240216	142100	18941806	1927	1927	1927	1927	0
259	20240216	142000	18941806	1927	1927	1927	1927	0
260	20240216	141900	18941806	1927	1927	1927	1927	1
261	20240216	141800	18939879	1928	1928	1928	1928	0
262	20240216	141700	18939879	1928	1928	1928	1928	0
263	20240216	141600	18939879	1928	1928	1928	1928	0
264	20240216	141500	18939879	1928	1928	1928	1928	5
265	20240216	141400	18930239	1928	1928	1928	1928	0
266	20240216	141300	18930239	1928	1928	1928	1928	0
267	20240216	141200	18930239	1928	1928	1928	1928	0
268	20240216	141100	18930239	1928	1928	1928	1928	0
269	20240216	141000	18930239	1928	1928	1928	1928	0
270	20240216	140900	18930239	1928	1928	1928	1928	0
271	20240216	140800	18930239	1928	1928	1928	1928	0
272	20240216	140700	18930239	1928	1928	1928	1928	0
273	20240216	140600	18930239	1928	1928	1928	1928	0
274	20240216	140500	18930239	1928	1928	1928	1928	0
275	20240216	140400	18930239	1928	1928	1928	1928	8
276	20240216	140300	18914815	1928	1928	1928	1928	0
277	20240216	140200	18914815	1928	1928	1928	1928	0
278	20240216	140100	18914815	1928	1928	1928	1928	0
279	20240216	140000	18914815	1928	1928	1928	1928	142
280	20240216	135900	18641039	1929	1929	1929	1929	458
281	20240216	135800	17757557	1930	1931	1931	1930	426
282	20240216	135700	16935107	1930	1930	1930	1930	0
283	20240216	135600	16935107	1930	1930	1930	1930	0
284	20240216	135500	16935107	1930	1930	1930	1930	0
285	20240216	135400	16935107	1930	1930	1930	1930	0
286	20240216	135300	16935107	1930	1930	1930	1930	0
287	20240216	135200	16935107	1930	1930	1930	1930	0
288	20240216	135100	16935107	1930	1930	1930	1930	0
289	20240216	135000	16935107	1930	1930	1930	1930	0
290	20240216	134900	16935107	1930	1930	1930	1930	0
291	20240216	134800	16935107	1930	1930	1930	1930	0
292	20240216	134700	16935107	1930	1930	1930	1930	0
293	20240216	134600	16935107	1930	1930	1930	1930	0
294	20240216	134500	16935107	1930	1930	1930	1930	0
295	20240216	134400	16935107	1930	1930	1930	1930	0
296	20240216	134300	16935107	1930	1930	1930	1930	104
297	20240216	134200	16734387	1930	1930	1930	1930	103
298	20240216	134100	16535597	1930	1930	1930	1930	0
299	20240216	134000	16535597	1930	1930	1930	1930	0
300	20240216	133900	16535597	1930	1930	1930	1930	0
301	20240216	133800	16535597	1930	1930	1930	1930	0
302	20240216	133700	16535597	1930	1930	1930	1930	0
303	20240216	133600	16535597	1930	1930	1930	1930	0
304	20240216	133500	16535597	1930	1930	1930	1930	0
305	20240216	133400	16535597	1930	1930	1930	1930	0
306	20240216	133300	16535597	1930	1930	1930	1930	0
307	20240216	133200	16535597	1930	1930	1930	1930	0
308	20240216	133100	16535597	1930	1930	1930	1930	0
309	20240216	133000	16535597	1930	1930	1930	1930	24
310	20240216	132900	16489277	1930	1929	1930	1929	669
311	20240216	132800	15198606	1929	1929	1929	1929	0
312	20240216	132700	15198606	1929	1929	1929	1929	0
313	20240216	132600	15198606	1929	1929	1929	1929	230
314	20240216	132500	14754936	1928	1928	1928	1928	50
315	20240216	132400	14658536	1928	1927	1928	1927	253
316	20240216	132300	14170805	1927	1927	1927	1927	0
317	20240216	132200	14170805	1927	1927	1927	1927	0
318	20240216	132100	14170805	1927	1927	1927	1927	0
319	20240216	132000	14170805	1927	1927	1927	1927	0
320	20240216	131900	14170805	1927	1927	1927	1927	0
321	20240216	131800	14170805	1927	1927	1927	1927	0
322	20240216	131700	14170805	1927	1927	1927	1927	0
323	20240216	131600	14170805	1927	1927	1927	1927	0
324	20240216	131500	14170805	1927	1927	1927	1927	0
325	20240216	131400	14170805	1927	1927	1927	1927	0
326	20240216	131300	14170805	1927	1927	1927	1927	0
327	20240216	131200	14170805	1927	1927	1927	1927	0
328	20240216	131100	14170805	1927	1927	1927	1927	0
329	20240216	131000	14170805	1927	1927	1927	1927	0
330	20240216	130900	14170805	1927	1927	1927	1927	0
331	20240216	130800	14170805	1927	1927	1927	1927	0
332	20240216	130700	14170805	1927	1927	1927	1927	0
333	20240216	130600	14170805	1927	1927	1927	1927	1
334	20240216	130500	14168878	1920	1920	1920	1920	0
335	20240216	130400	14168878	1920	1920	1920	1920	0
336	20240216	130300	14168878	1920	1920	1920	1920	0
337	20240216	130200	14168878	1920	1922	1922	1920	227
338	20240216	130100	13732997	1928	1928	1928	1928	0
339	20240216	130000	13732997	1928	1928	1928	1928	0
340	20240216	125900	13732997	1928	1928	1928	1928	0
341	20240216	125800	13732997	1928	1928	1928	1928	0
342	20240216	125700	13732997	1928	1928	1928	1928	0
343	20240216	125600	13732997	1928	1928	1928	1928	0
344	20240216	125500	13732997	1928	1928	1928	1928	0
345	20240216	125400	13732997	1928	1928	1928	1928	0
346	20240216	125300	13732997	1928	1928	1928	1928	0
347	20240216	125200	13732997	1928	1928	1928	1928	0
348	20240216	125100	13732997	1928	1928	1928	1928	0
349	20240216	125000	13732997	1928	1928	1928	1928	0
350	20240216	124900	13732997	1928	1928	1928	1928	0
351	20240216	124800	13732997	1928	1928	1928	1928	98
352	20240216	124700	13544053	1928	1928	1928	1928	100
353	20240216	124600	13351253	1924	1924	1924	1924	0
354	20240216	124500	13351253	1924	1924	1924	1924	0
355	20240216	124400	13351253	1924	1924	1924	1924	0
356	20240216	124300	13351253	1924	1924	1924	1924	0
357	20240216	124200	13351253	1924	1924	1924	1924	0
358	20240216	124100	13351253	1924	1924	1924	1924	0
359	20240216	124000	13351253	1924	1924	1924	1924	0
360	20240216	123900	13351253	1924	1924	1924	1924	1
361	20240216	123800	13349329	1928	1928	1928	1928	0
362	20240216	123700	13349329	1928	1928	1928	1928	0
363	20240216	123600	13349329	1928	1928	1928	1928	0
364	20240216	123500	13349329	1928	1928	1928	1928	200
365	20240216	123400	12963729	1928	1928	1928	1928	0
366	20240216	123300	12963729	1928	1928	1928	1928	0
367	20240216	123200	12963729	1928	1928	1928	1928	0
368	20240216	123100	12963729	1928	1928	1928	1928	0
369	20240216	123000	12963729	1928	1928	1928	1928	0
370	20240216	122900	12963729	1928	1928	1928	1928	0
371	20240216	122800	12963729	1928	1928	1928	1928	0
372	20240216	122700	12963729	1928	1928	1928	1928	0
373	20240216	122600	12963729	1928	1928	1928	1928	0
374	20240216	122500	12963729	1928	1928	1928	1928	0
375	20240216	122400	12963729	1928	1928	1928	1928	0
376	20240216	122300	12963729	1928	1928	1928	1928	0
377	20240216	122200	12963729	1928	1928	1928	1928	0
378	20240216	122100	12963729	1928	1928	1928	1928	0
379	20240216	122000	12963729	1928	1928	1928	1928	0
380	20240216	121900	12963729	1928	1928	1928	1928	0
381	20240216	121800	12963729	1928	1928	1928	1928	0
382	20240216	121700	12963729	1928	1928	1928	1928	0
383	20240216	121600	12963729	1928	1928	1928	1928	0
384	20240216	121500	12963729	1928	1928	1928	1928	0
385	20240216	121400	12963729	1928	1928	1928	1928	0
386	20240216	121300	12963729	1928	1928	1928	1928	0
387	20240216	121200	12963729	1928	1928	1928	1928	0
388	20240216	121100	12963729	1928	1928	1928	1928	0
389	20240216	121000	12963729	1928	1928	1928	1928	1
390	20240216	120900	12961801	1921	1921	1921	1921	0
391	20240216	120800	12961801	1921	1921	1921	1921	0
392	20240216	120700	12961801	1921	1921	1921	1921	0
393	20240216	120600	12961801	1921	1921	1921	1921	0
394	20240216	120500	12961801	1921	1921	1921	1921	0
395	20240216	120400	12961801	1921	1921	1921	1921	0
396	20240216	120300	12961801	1921	1921	1921	1921	0
397	20240216	120200	12961801	1921	1921	1921	1921	0
398	20240216	120100	12961801	1921	1921	1921	1921	0
399	20240216	120000	12961801	1921	1921	1921	1921	0
400	20240216	115900	12961801	1921	1921	1921	1921	0
401	20240216	115800	12961801	1921	1921	1921	1921	0
402	20240216	115700	12961801	1921	1921	1921	1921	0
403	20240216	115600	12961801	1921	1921	1921	1921	0
404	20240216	115500	12961801	1921	1921	1921	1921	0
405	20240216	115400	12961801	1921	1921	1921	1921	0
406	20240216	115300	12961801	1921	1921	1921	1921	0
407	20240216	115200	12961801	1921	1921	1921	1921	0
408	20240216	115100	12961801	1921	1921	1921	1921	0
409	20240216	115000	12961801	1921	1921	1921	1921	0
410	20240216	114900	12961801	1921	1921	1921	1921	0
411	20240216	114800	12961801	1921	1921	1921	1921	0
412	20240216	114700	12961801	1921	1921	1921	1921	0
413	20240216	114600	12961801	1921	1921	1921	1921	0
414	20240216	114500	12961801	1921	1921	1921	1921	9
415	20240216	114400	12944512	1922	1922	1923	1922	153
416	20240216	114300	12650443	1928	1928	1928	1928	0
417	20240216	114200	12650443	1928	1928	1928	1928	0
418	20240216	114100	12650443	1928	1928	1928	1928	0
419	20240216	114000	12650443	1928	1928	1928	1928	0
420	20240216	113900	12650443	1928	1928	1928	1928	0
421	20240216	113800	12650443	1928	1928	1928	1928	0
422	20240216	113700	12650443	1928	1928	1928	1928	0
423	20240216	113600	12650443	1928	1928	1928	1928	0
424	20240216	113500	12650443	1928	1928	1928	1928	0
425	20240216	113400	12650443	1928	1928	1928	1928	0
426	20240216	113300	12650443	1928	1928	1928	1928	0
427	20240216	113200	12650443	1928	1928	1928	1928	0
428	20240216	113100	12650443	1928	1928	1928	1928	0
429	20240216	113000	12650443	1928	1928	1928	1928	0
430	20240216	112900	12650443	1928	1928	1928	1928	0
431	20240216	112800	12650443	1928	1928	1928	1928	0
432	20240216	112700	12650443	1928	1928	1928	1928	0
433	20240216	112600	12650443	1928	1928	1928	1928	0
434	20240216	112500	12650443	1928	1928	1928	1928	0
435	20240216	112400	12650443	1928	1928	1928	1928	0
436	20240216	112300	12650443	1928	1928	1928	1928	0
437	20240216	112200	12650443	1928	1928	1928	1928	0
438	20240216	112100	12650443	1928	1928	1928	1928	0
439	20240216	112000	12650443	1928	1928	1928	1928	0
440	20240216	111900	12650443	1928	1929	1929	1928	38
441	20240216	111800	12577146	1929	1928	1929	1928	35
442	20240216	111700	12509632	1926	1926	1926	1926	1
443	20240216	111600	12507706	1921	1921	1921	1921	1
444	20240216	111500	12505785	1920	1920	1920	1920	0
445	20240216	111400	12505785	1920	1920	1920	1920	0
446	20240216	111300	12505785	1920	1920	1920	1920	0
447	20240216	111200	12505785	1920	1920	1920	1920	0
448	20240216	111100	12505785	1920	1920	1920	1920	0
449	20240216	111000	12505785	1920	1920	1920	1920	0
450	20240216	110900	12505785	1920	1920	1920	1920	0
451	20240216	110800	12505785	1920	1920	1920	1920	0
452	20240216	110700	12505785	1920	1920	1920	1920	0
453	20240216	110600	12505785	1920	1920	1920	1920	0
454	20240216	110500	12505785	1920	1920	1920	1920	0
455	20240216	110400	12505785	1920	1920	1920	1920	20
456	20240216	110300	12467385	1920	1920	1920	1920	0
457	20240216	110200	12467385	1920	1920	1920	1920	0
458	20240216	110100	12467385	1920	1921	1921	1920	10
459	20240216	110000	12448184	1929	1929	1929	1929	0
460	20240216	105900	12448184	1929	1929	1929	1929	0
461	20240216	105800	12448184	1929	1929	1929	1929	0
462	20240216	105700	12448184	1929	1929	1929	1929	0
463	20240216	105600	12448184	1929	1929	1929	1929	0
464	20240216	105500	12448184	1929	1929	1929	1929	0
465	20240216	105400	12448184	1929	1929	1929	1929	0
466	20240216	105300	12448184	1929	1929	1929	1929	0
467	20240216	105200	12448184	1929	1929	1929	1929	0
468	20240216	105100	12448184	1929	1929	1929	1929	0
469	20240216	105000	12448184	1929	1929	1929	1929	0
470	20240216	104900	12448184	1929	1929	1929	1929	0
471	20240216	104800	12448184	1929	1929	1929	1929	0
472	20240216	104700	12448184	1929	1929	1929	1929	0
473	20240216	104600	12448184	1929	1929	1929	1929	0
474	20240216	104500	12448184	1929	1929	1929	1929	0
475	20240216	104400	12448184	1929	1929	1929	1929	10
476	20240216	104300	12428894	1929	1929	1929	1929	0
477	20240216	104200	12428894	1929	1929	1929	1929	0
478	20240216	104100	12428894	1929	1929	1929	1929	0
479	20240216	104000	12428894	1929	1929	1929	1929	0
480	20240216	103900	12428894	1929	1927	1929	1927	180
481	20240216	103800	12081932	1927	1927	1927	1927	0
482	20240216	103700	12081932	1927	1927	1927	1927	0
483	20240216	103600	12081932	1927	1927	1927	1927	7
484	20240216	103500	12068443	1928	1928	1928	1928	0
485	20240216	103400	12068443	1928	1928	1928	1928	0
486	20240216	103300	12068443	1928	1928	1928	1928	0
487	20240216	103200	12068443	1928	1928	1928	1928	0
488	20240216	103100	12068443	1928	1928	1928	1928	0
489	20240216	103000	12068443	1928	1928	1928	1928	33
490	20240216	102900	12004819	1920	1921	1921	1920	30
491	20240216	102800	11947218	1928	1928	1928	1928	0
492	20240216	102700	11947218	1928	1928	1928	1928	0
493	20240216	102600	11947218	1928	1928	1928	1928	22
494	20240216	102500	11904802	1928	1928	1928	1928	9
495	20240216	102400	11887450	1929	1929	1929	1929	0
496	20240216	102300	11887450	1929	1929	1929	1929	0
497	20240216	102200	11887450	1929	1929	1929	1929	0
498	20240216	102100	11887450	1929	1929	1929	1929	1
499	20240216	102000	11885521	1921	1921	1921	1921	1
500	20240216	101900	11883600	1920	1920	1920	1920	0
501	20240216	101800	11883600	1920	1920	1920	1920	0
502	20240216	101700	11883600	1920	1920	1920	1920	0
503	20240216	101600	11883600	1920	1921	1921	1920	100
504	20240216	101500	11691598	1920	1920	1920	1920	0
505	20240216	101400	11691598	1920	1920	1920	1920	0
506	20240216	101300	11691598	1920	1920	1920	1920	0
507	20240216	101200	11691598	1920	1920	1920	1920	0
508	20240216	101100	11691598	1920	1920	1920	1920	0
509	20240216	101000	11691598	1920	1920	1920	1920	0
510	20240216	100900	11691598	1920	1920	1920	1920	0
511	20240216	100800	11691598	1920	1921	1921	1920	60
512	20240216	100700	11576396	1920	1920	1920	1920	0
513	20240216	100600	11576396	1920	1920	1920	1920	0
514	20240216	100500	11576396	1920	1920	1920	1920	0
515	20240216	100400	11576396	1920	1920	1920	1920	0
516	20240216	100300	11576396	1920	1920	1920	1920	0
517	20240216	100200	11576396	1920	1922	1922	1920	150
518	20240216	100100	11288379	1929	1929	1929	1929	0
519	20240216	100000	11288379	1929	1929	1929	1929	0
520	20240216	095900	11288379	1929	1929	1929	1929	0
521	20240216	095800	11288379	1929	1929	1929	1929	0
522	20240216	095700	11288379	1929	1929	1929	1929	0
523	20240216	095600	11288379	1929	1929	1929	1929	0
524	20240216	095500	11288379	1929	1929	1929	1929	0
525	20240216	095400	11288379	1929	1929	1929	1929	22
526	20240216	095300	11245941	1929	1923	1929	1923	339
527	20240216	095200	10593620	1920	1920	1920	1920	0
528	20240216	095100	10593620	1920	1920	1920	1920	0
529	20240216	095000	10593620	1920	1920	1920	1920	0
530	20240216	094900	10593620	1920	1920	1920	1920	0
531	20240216	094800	10593620	1920	1920	1920	1920	0
532	20240216	094700	10593620	1920	1920	1920	1920	173
533	20240216	094600	10261460	1920	1920	1920	1920	0
534	20240216	094500	10261460	1920	1920	1920	1920	0
535	20240216	094400	10261460	1920	1920	1920	1920	100
536	20240216	094300	10069460	1920	1920	1920	1920	0
537	20240216	094200	10069460	1920	1920	1920	1920	100
538	20240216	094100	9877460	1920	1920	1920	1920	0
539	20240216	094000	9877460	1920	1920	1920	1920	0
540	20240216	093900	9877460	1920	1920	1920	1920	0
541	20240216	093800	9877460	1920	1920	1920	1920	30
542	20240216	093700	9819860	1920	1920	1920	1920	1221
543	20240216	093600	7475540	1920	1920	1920	1920	11
544	20240216	093500	7454420	1920	1920	1920	1920	311
545	20240216	093400	6857300	1920	1920	1920	1920	7
546	20240216	093300	6843860	1924	1920	1924	1920	8
547	20240216	093200	6828496	1920	1920	1920	1920	187
548	20240216	093100	6469456	1920	1924	1924	1920	10
549	20240216	093000	6450236	1924	1924	1924	1924	133
550	20240216	092900	6194344	1924	1924	1924	1924	0
551	20240216	092800	6194344	1924	1924	1924	1924	0
552	20240216	092700	6194344	1924	1924	1924	1924	0
553	20240216	092600	6194344	1924	1924	1924	1924	0
554	20240216	092500	6194344	1924	1924	1924	1924	0
555	20240216	092400	6194344	1924	1924	1924	1924	1
556	20240216	092300	6192420	1920	1920	1920	1920	0
557	20240216	092200	6192420	1920	1920	1920	1920	102
558	20240216	092100	5996580	1925	1925	1925	1925	2001
559	20240216	092000	2144655	1925	1925	1925	1925	0
560	20240216	091900	2144655	1925	1925	1925	1925	0
561	20240216	091800	2144655	1925	1925	1925	1925	0
562	20240216	091700	2144655	1925	1925	1925	1925	0
563	20240216	091600	2144655	1925	1925	1925	1925	0
564	20240216	091500	2144655	1925	1925	1925	1925	0
565	20240216	091400	2144655	1925	1925	1925	1925	0
566	20240216	091300	2144655	1925	1918	1925	1918	850
567	20240216	091200	510188	1918	1918	1918	1918	0
568	20240216	091100	510188	1918	1918	1918	1918	0
569	20240216	091000	510188	1918	1918	1918	1918	1
570	20240216	090900	508270	1918	1918	1918	1918	0
571	20240216	090800	508270	1918	1918	1918	1918	0
572	20240216	090700	508270	1918	1918	1918	1918	0
573	20240216	090600	508270	1918	1918	1918	1918	0
574	20240216	090500	508270	1918	1918	1918	1918	0
575	20240216	090400	508270	1918	1918	1918	1918	0
576	20240216	090300	508270	1918	1918	1918	1918	0
577	20240216	090200	508270	1918	1918	1918	1918	0
578	20240216	090100	508270	1918	1918	1918	1918	0
579	20240216	090000	508270	1918	1918	1918	1918	265