KissMeData/005390/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	184300	426670384	1906	1906	1906	1906	15055
3	20240213	184200	426670384	1906	1906	1906	1906	0
4	20240213	184100	426670384	1906	1906	1906	1906	0
5	20240213	184000	426670384	1906	1906	1906	1906	0
6	20240213	183900	426670384	1906	1906	1906	1906	0
7	20240213	183800	426670384	1906	1906	1906	1906	0
8	20240213	183700	426670384	1906	1906	1906	1906	0
9	20240213	183600	426670384	1906	1906	1906	1906	0
10	20240213	183500	426670384	1906	1906	1906	1906	0
11	20240213	183400	426670384	1906	1906	1906	1906	0
12	20240213	183300	426670384	1906	1906	1906	1906	0
13	20240213	183200	426670384	1906	1906	1906	1906	0
14	20240213	183100	426670384	1906	1906	1906	1906	0
15	20240213	183000	426670384	1906	1906	1906	1906	0
16	20240213	182900	426670384	1906	1906	1906	1906	0
17	20240213	182800	426670384	1906	1906	1906	1906	0
18	20240213	182700	426670384	1906	1906	1906	1906	0
19	20240213	182600	426670384	1906	1906	1906	1906	0
20	20240213	182500	426670384	1906	1906	1906	1906	0
21	20240213	182400	426670384	1906	1906	1906	1906	0
22	20240213	182300	426670384	1906	1906	1906	1906	0
23	20240213	182200	426670384	1906	1906	1906	1906	0
24	20240213	182100	426670384	1906	1906	1906	1906	0
25	20240213	182000	426670384	1906	1906	1906	1906	0
26	20240213	181900	426670384	1906	1906	1906	1906	0
27	20240213	181800	426670384	1906	1906	1906	1906	0
28	20240213	181700	426670384	1906	1906	1906	1906	0
29	20240213	181600	426670384	1906	1906	1906	1906	0
30	20240213	181500	426670384	1906	1906	1906	1906	0
31	20240213	181400	426670384	1906	1906	1906	1906	0
32	20240213	181300	426670384	1906	1906	1906	1906	15055
33	20240213	181200	426670384	1906	1906	1906	1906	0
34	20240213	181100	426670384	1906	1906	1906	1906	0
35	20240213	181000	426670384	1906	1906	1906	1906	0
36	20240213	180900	426670384	1906	1906	1906	1906	0
37	20240213	180800	426670384	1906	1906	1906	1906	0
38	20240213	180700	426670384	1906	1906	1906	1906	0
39	20240213	180600	426670384	1906	1906	1906	1906	0
40	20240213	180500	426670384	1906	1906	1906	1906	0
41	20240213	180400	426670384	1906	1906	1906	1906	0
42	20240213	180300	426670384	1906	1906	1906	1906	0
43	20240213	180200	426670384	1906	1906	1906	1906	0
44	20240213	180100	426670384	1906	1906	1906	1906	0
45	20240213	180000	426670384	1906	1906	1906	1906	0
46	20240213	175900	426670384	1906	1906	1906	1906	0
47	20240213	175800	426670384	1906	1906	1906	1906	0
48	20240213	175700	426670384	1906	1906	1906	1906	0
49	20240213	175600	426670384	1906	1906	1906	1906	0
50	20240213	175500	426670384	1906	1906	1906	1906	0
51	20240213	175400	426670384	1906	1906	1906	1906	0
52	20240213	175300	426670384	1906	1906	1906	1906	0
53	20240213	175200	426670384	1906	1906	1906	1906	0
54	20240213	175100	426670384	1906	1906	1906	1906	0
55	20240213	175000	426670384	1906	1906	1906	1906	0
56	20240213	174900	426670384	1906	1906	1906	1906	0
57	20240213	174800	426670384	1906	1906	1906	1906	0
58	20240213	174700	426670384	1906	1906	1906	1906	0
59	20240213	174600	426670384	1906	1906	1906	1906	0
60	20240213	174500	426670384	1906	1906	1906	1906	0
61	20240213	174400	426670384	1906	1906	1906	1906	0
62	20240213	174300	426670384	1906	1906	1906	1906	15055
63	20240213	174200	426670384	1906	1906	1906	1906	0
64	20240213	174100	426670384	1906	1906	1906	1906	0
65	20240213	174000	426670384	1906	1906	1906	1906	0
66	20240213	173900	426670384	1906	1906	1906	1906	0
67	20240213	173800	426670384	1906	1906	1906	1906	0
68	20240213	173700	426670384	1906	1906	1906	1906	0
69	20240213	173600	426670384	1906	1906	1906	1906	0
70	20240213	173500	426670384	1906	1906	1906	1906	0
71	20240213	173400	426670384	1906	1906	1906	1906	0
72	20240213	173300	426670384	1906	1906	1906	1906	0
73	20240213	173200	426670384	1906	1906	1906	1906	0
74	20240213	173100	426670384	1906	1906	1906	1906	0
75	20240213	173000	426670384	1906	1906	1906	1906	0
76	20240213	172900	426670384	1906	1906	1906	1906	0
77	20240213	172800	426670384	1906	1906	1906	1906	0
78	20240213	172700	426670384	1906	1906	1906	1906	0
79	20240213	172600	426670384	1906	1906	1906	1906	0
80	20240213	172500	426670384	1906	1906	1906	1906	0
81	20240213	172400	426670384	1906	1906	1906	1906	0
82	20240213	172300	426670384	1906	1906	1906	1906	0
83	20240213	172200	426670384	1906	1906	1906	1906	0
84	20240213	172100	426670384	1906	1906	1906	1906	0
85	20240213	172000	426670384	1906	1906	1906	1906	0
86	20240213	171900	426670384	1906	1906	1906	1906	0
87	20240213	171800	426670384	1906	1906	1906	1906	0
88	20240213	171700	426670384	1906	1906	1906	1906	0
89	20240213	171600	426670384	1906	1906	1906	1906	0
90	20240213	171500	426670384	1906	1906	1906	1906	0
91	20240213	171400	426670384	1906	1906	1906	1906	0
92	20240213	171300	426670384	1906	1906	1906	1906	15055
93	20240213	171200	426670384	1906	1906	1906	1906	0
94	20240213	171100	426670384	1906	1906	1906	1906	0
95	20240213	171000	426670384	1906	1906	1906	1906	0
96	20240213	170900	426670384	1906	1906	1906	1906	0
97	20240213	170800	426670384	1906	1906	1906	1906	0
98	20240213	170700	426670384	1906	1906	1906	1906	0
99	20240213	170600	426670384	1906	1906	1906	1906	0
100	20240213	170500	426670384	1906	1906	1906	1906	0
101	20240213	170400	426670384	1906	1906	1906	1906	0
102	20240213	170300	426670384	1906	1906	1906	1906	0
103	20240213	170200	426670384	1906	1906	1906	1906	0
104	20240213	170100	426670384	1906	1906	1906	1906	0
105	20240213	170000	426670384	1906	1906	1906	1906	0
106	20240213	165900	426670384	1906	1906	1906	1906	0
107	20240213	165800	426670384	1906	1906	1906	1906	0
108	20240213	165700	426670384	1906	1906	1906	1906	0
109	20240213	165600	426670384	1906	1906	1906	1906	0
110	20240213	165500	426670384	1906	1906	1906	1906	0
111	20240213	165400	426670384	1906	1906	1906	1906	0
112	20240213	165300	426670384	1906	1906	1906	1906	0
113	20240213	165200	426670384	1906	1906	1906	1906	0
114	20240213	165100	426670384	1906	1906	1906	1906	0
115	20240213	165000	426670384	1906	1906	1906	1906	0
116	20240213	164900	426670384	1906	1906	1906	1906	0
117	20240213	164800	426670384	1906	1906	1906	1906	0
118	20240213	164700	426670384	1906	1906	1906	1906	0
119	20240213	164600	426670384	1906	1906	1906	1906	0
120	20240213	164500	426670384	1906	1906	1906	1906	0
121	20240213	164400	426670384	1906	1906	1906	1906	0
122	20240213	164300	426670384	1906	1906	1906	1906	15055
123	20240213	164200	426670384	1906	1906	1906	1906	0
124	20240213	164100	426670384	1906	1906	1906	1906	0
125	20240213	164000	426670384	1906	1906	1906	1906	0
126	20240213	163900	426670384	1906	1906	1906	1906	0
127	20240213	163800	426670384	1906	1906	1906	1906	0
128	20240213	163700	426670384	1906	1906	1906	1906	0
129	20240213	163600	426670384	1906	1906	1906	1906	0
130	20240213	163500	426670384	1906	1906	1906	1906	0
131	20240213	163400	426670384	1906	1906	1906	1906	0
132	20240213	163300	426670384	1906	1906	1906	1906	0
133	20240213	163200	426670384	1906	1906	1906	1906	0
134	20240213	163100	426670384	1906	1906	1906	1906	0
135	20240213	163000	426670384	1906	1906	1906	1906	0
136	20240213	162900	426670384	1906	1906	1906	1906	0
137	20240213	162800	426670384	1906	1906	1906	1906	0
138	20240213	162700	426670384	1906	1906	1906	1906	0
139	20240213	162600	426670384	1906	1906	1906	1906	0
140	20240213	162500	426670384	1906	1906	1906	1906	0
141	20240213	162400	426670384	1906	1906	1906	1906	0
142	20240213	162300	426670384	1906	1906	1906	1906	0
143	20240213	162200	426670384	1906	1906	1906	1906	0
144	20240213	162100	426670384	1906	1906	1906	1906	0
145	20240213	162000	426670384	1906	1906	1906	1906	0
146	20240213	161900	426670384	1906	1906	1906	1906	0
147	20240213	161800	426670384	1906	1906	1906	1906	0
148	20240213	161700	426670384	1906	1906	1906	1906	0
149	20240213	161600	426670384	1906	1906	1906	1906	0
150	20240213	161500	426670384	1906	1906	1906	1906	0
151	20240213	161400	426670384	1906	1906	1906	1906	0
152	20240213	161300	426670384	1906	1906	1906	1906	15055
153	20240213	161200	426670384	1906	1906	1906	1906	0
154	20240213	161100	426670384	1906	1906	1906	1906	0
155	20240213	161000	426670384	1906	1906	1906	1906	0
156	20240213	160900	426670384	1906	1906	1906	1906	0
157	20240213	160800	426670384	1906	1906	1906	1906	0
158	20240213	160700	426670384	1906	1906	1906	1906	0
159	20240213	160600	426670384	1906	1906	1906	1906	0
160	20240213	160500	426670384	1906	1906	1906	1906	0
161	20240213	160400	426670384	1906	1906	1906	1906	0
162	20240213	160300	426670384	1906	1906	1906	1906	0
163	20240213	160200	426670384	1906	1906	1906	1906	0
164	20240213	160100	426670384	1906	1906	1906	1906	0
165	20240213	160000	426670384	1906	1906	1906	1906	0
166	20240213	155900	426670384	1906	1906	1906	1906	0
167	20240213	155800	426670384	1906	1906	1906	1906	0
168	20240213	155700	426670384	1906	1906	1906	1906	0
169	20240213	155600	426670384	1906	1906	1906	1906	0
170	20240213	155500	426670384	1906	1906	1906	1906	0
171	20240213	155400	426670384	1906	1906	1906	1906	0
172	20240213	155300	426670384	1906	1906	1906	1906	0
173	20240213	155200	426670384	1906	1906	1906	1906	0
174	20240213	155100	426670384	1906	1906	1906	1906	0
175	20240213	155000	426670384	1906	1906	1906	1906	0
176	20240213	154900	426670384	1906	1906	1906	1906	0
177	20240213	154800	426670384	1906	1906	1906	1906	0
178	20240213	154700	426670384	1906	1906	1906	1906	0
179	20240213	154600	426670384	1906	1906	1906	1906	0
180	20240213	154500	426670384	1906	1906	1906	1906	0
181	20240213	154400	426670384	1906	1906	1906	1906	0
182	20240213	154300	426670384	1906	1906	1906	1906	15055
183	20240213	154200	426670384	1906	1906	1906	1906	0
184	20240213	154100	426670384	1906	1906	1906	1906	0
185	20240213	154000	426670384	1906	1906	1906	1906	0
186	20240213	153900	426670384	1906	1906	1906	1906	0
187	20240213	153800	426670384	1906	1906	1906	1906	0
188	20240213	153700	426670384	1906	1906	1906	1906	0
189	20240213	153600	426670384	1906	1906	1906	1906	0
190	20240213	153500	426670384	1906	1906	1906	1906	0
191	20240213	153400	426670384	1906	1906	1906	1906	0
192	20240213	153300	426670384	1906	1906	1906	1906	0
193	20240213	153200	426670384	1906	1906	1906	1906	0
194	20240213	153100	426670384	1906	1906	1906	1906	0
195	20240213	153000	426670384	1906	1906	1906	1906	15055
196	20240213	152900	397975554	1906	1906	1906	1906	0
197	20240213	152800	397975554	1906	1906	1906	1906	0
198	20240213	152700	397975554	1906	1906	1906	1906	0
199	20240213	152600	397975554	1906	1906	1906	1906	0
200	20240213	152500	397975554	1906	1906	1906	1906	0
201	20240213	152400	397975554	1906	1906	1906	1906	0
202	20240213	152300	397975554	1906	1906	1906	1906	0
203	20240213	152200	397975554	1906	1906	1906	1906	0
204	20240213	152100	397975554	1906	1906	1906	1906	0
205	20240213	152000	397975554	1906	1906	1906	1906	0
206	20240213	151900	397975554	1906	1907	1908	1906	2650
207	20240213	151800	392921937	1906	1906	1907	1906	1651
208	20240213	151700	389775112	1906	1907	1907	1906	2544
209	20240213	151600	384926246	1906	1906	1906	1906	1259
210	20240213	151500	382526592	1906	1907	1907	1906	6
211	20240213	151400	382515154	1907	1907	1907	1906	116
212	20240213	151300	382293944	1905	1907	1907	1905	203
213	20240213	151200	381907223	1904	1907	1907	1904	13
214	20240213	151100	381882459	1907	1907	1907	1907	5
215	20240213	151000	381872924	1907	1907	1907	1907	55
216	20240213	150900	381768039	1907	1904	1907	1904	7
217	20240213	150800	381754693	1904	1907	1907	1904	2001
218	20240213	150700	377942795	1907	1907	1907	1907	118
219	20240213	150600	377717769	1907	1906	1907	1905	57
220	20240213	150500	377609177	1907	1907	1907	1906	741
221	20240213	150400	376196144	1907	1908	1908	1907	10
222	20240213	150300	376177071	1908	1909	1909	1907	10
223	20240213	150200	376157991	1909	1907	1909	1907	9
224	20240213	150100	376140824	1907	1909	1909	1907	32
225	20240213	150000	376079767	1909	1909	1909	1909	6
226	20240213	145900	376068313	1907	1907	1907	1907	0
227	20240213	145800	376068313	1907	1907	1907	1907	39
228	20240213	145700	375993940	1906	1906	1906	1906	0
229	20240213	145600	375993940	1906	1906	1906	1906	44
230	20240213	145500	375910076	1907	1907	1908	1907	5
231	20240213	145400	375900540	1907	1908	1908	1907	22
232	20240213	145300	375858575	1909	1909	1909	1909	282
233	20240213	145200	375320237	1910	1910	1910	1910	2
234	20240213	145100	375316417	1908	1908	1908	1908	1
235	20240213	145000	375314509	1908	1908	1908	1908	0
236	20240213	144900	375314509	1908	1908	1908	1908	0
237	20240213	144800	375314509	1908	1909	1909	1908	36
238	20240213	144700	375245816	1910	1910	1910	1908	65
239	20240213	144600	375121780	1908	1909	1909	1908	627
240	20240213	144500	373924874	1910	1909	1910	1909	29
241	20240213	144400	373869511	1910	1909	1910	1908	30
242	20240213	144300	373812266	1908	1909	1909	1908	195
243	20240213	144200	373440026	1910	1909	1910	1909	4
244	20240213	144100	373432388	1910	1909	1910	1909	59
245	20240213	144000	373319755	1909	1910	1910	1909	59
246	20240213	143900	373207122	1908	1908	1908	1908	57
247	20240213	143800	373098366	1910	1909	1910	1908	1106
248	20240213	143700	370987063	1909	1909	1910	1909	10
249	20240213	143600	370967967	1910	1910	1910	1910	1
250	20240213	143500	370966057	1910	1909	1910	1909	8
251	20240213	143400	370950783	1909	1909	1910	1909	12
252	20240213	143300	370927872	1910	1910	1910	1910	3
253	20240213	143200	370922142	1909	1909	1909	1909	22
254	20240213	143100	370880144	1909	1909	1909	1909	59
255	20240213	143000	370767513	1910	1910	1910	1910	67
256	20240213	142900	370639543	1911	1910	1911	1910	195
257	20240213	142800	370266993	1911	1911	1911	1911	400
258	20240213	142700	369502593	1912	1912	1912	1912	237
259	20240213	142600	369049449	1912	1913	1913	1912	181
260	20240213	142500	368703254	1912	1913	1913	1912	15
261	20240213	142400	368674573	1912	1912	1912	1912	96
262	20240213	142300	368491021	1912	1912	1912	1912	22
263	20240213	142200	368448957	1913	1913	1913	1913	114
264	20240213	142100	368230875	1913	1913	1913	1913	0
265	20240213	142000	368230875	1913	1913	1913	1913	41
266	20240213	141900	368152442	1914	1914	1914	1914	0
267	20240213	141800	368152442	1914	1914	1914	1914	30
268	20240213	141700	368095022	1914	1914	1914	1914	2450
269	20240213	141600	363405722	1913	1911	1913	1911	11731
270	20240213	141500	340977290	1911	1910	1911	1910	159
271	20240213	141400	340673488	1910	1910	1910	1910	0
272	20240213	141300	340673488	1910	1910	1910	1910	1000
273	20240213	141200	338763488	1909	1909	1909	1909	58
274	20240213	141100	338652766	1910	1910	1910	1910	4
275	20240213	141000	338645126	1910	1910	1910	1910	123
276	20240213	140900	338410196	1910	1910	1910	1910	0
277	20240213	140800	338410196	1910	1908	1910	1908	6446
278	20240213	140700	326101772	1908	1907	1908	1907	2962
279	20240213	140600	320451276	1905	1905	1905	1905	0
280	20240213	140500	320451276	1905	1905	1905	1905	0
281	20240213	140400	320451276	1905	1905	1905	1905	1099
282	20240213	140300	318357681	1903	1903	1903	1903	55
283	20240213	140200	318253016	1903	1903	1903	1903	55
284	20240213	140100	318148351	1904	1905	1905	1904	6000
285	20240213	140000	306722030	1908	1908	1908	1908	20
286	20240213	135900	306683870	1906	1906	1906	1906	1
287	20240213	135800	306681964	1906	1906	1906	1906	554
288	20240213	135700	305626040	1906	1907	1907	1906	54
289	20240213	135600	305523090	1908	1907	1908	1907	35
290	20240213	135500	305456344	1907	1907	1908	1907	1121
291	20240213	135400	303318478	1907	1907	1907	1907	42
292	20240213	135300	303238384	1907	1907	1907	1907	0
293	20240213	135200	303238384	1907	1907	1907	1907	0
294	20240213	135100	303238384	1907	1907	1907	1907	1
295	20240213	135000	303236477	1908	1908	1908	1908	0
296	20240213	134900	303236477	1908	1908	1908	1908	0
297	20240213	134800	303236477	1908	1907	1908	1907	205
298	20240213	134700	302845392	1908	1908	1908	1908	605
299	20240213	134600	301691052	1908	1908	1908	1908	1573
300	20240213	134500	298689768	1908	1907	1908	1907	56
301	20240213	134400	298582975	1908	1908	1908	1908	0
302	20240213	134300	298582975	1908	1908	1908	1908	536
303	20240213	134200	297560287	1908	1908	1908	1908	1000
304	20240213	134100	295652287	1909	1909	1909	1909	10
305	20240213	134000	295633197	1908	1908	1908	1908	2029
306	20240213	133900	291761865	1908	1908	1908	1908	20
307	20240213	133800	291723705	1907	1907	1907	1907	1
308	20240213	133700	291721798	1908	1908	1908	1908	0
309	20240213	133600	291721798	1908	1908	1908	1908	4
310	20240213	133500	291714166	1908	1908	1908	1908	10
311	20240213	133400	291695086	1908	1908	1908	1908	667
312	20240213	133300	290422450	1907	1907	1907	1907	0
313	20240213	133200	290422450	1907	1907	1907	1907	0
314	20240213	133100	290422450	1907	1907	1907	1907	106
315	20240213	133000	290220308	1907	1907	1907	1907	130
316	20240213	132900	289972398	1907	1907	1907	1907	0
317	20240213	132800	289972398	1907	1907	1907	1907	36
318	20240213	132700	289903746	1907	1907	1907	1907	0
319	20240213	132600	289903746	1907	1907	1907	1907	0
320	20240213	132500	289903746	1907	1907	1907	1907	923
321	20240213	132400	288143585	1908	1908	1908	1908	1496
322	20240213	132300	285289217	1908	1908	1908	1908	388
323	20240213	132200	284548913	1908	1908	1908	1908	0
324	20240213	132100	284548913	1908	1908	1908	1908	116
325	20240213	132000	284327585	1907	1907	1907	1907	0
326	20240213	131900	284327585	1907	1907	1907	1907	0
327	20240213	131800	284327585	1907	1907	1907	1907	0
328	20240213	131700	284327585	1907	1907	1907	1907	0
329	20240213	131600	284327585	1907	1907	1907	1907	0
330	20240213	131500	284327585	1907	1907	1907	1907	0
331	20240213	131400	284327585	1907	1906	1907	1906	1911
332	20240213	131300	280683346	1906	1906	1906	1906	1000
333	20240213	131200	278777346	1906	1907	1907	1906	26
334	20240213	131100	278727778	1906	1906	1906	1906	30
335	20240213	131000	278670598	1906	1906	1906	1906	0
336	20240213	130900	278670598	1906	1906	1906	1906	52
337	20240213	130800	278571486	1906	1906	1906	1906	6
338	20240213	130700	278560050	1906	1906	1906	1906	0
339	20240213	130600	278560050	1906	1906	1906	1906	186
340	20240213	130500	278205534	1906	1906	1906	1906	34
341	20240213	130400	278140730	1906	1907	1907	1906	136
342	20240213	130300	277881398	1906	1906	1906	1906	60
343	20240213	130200	277767038	1906	1906	1906	1906	60
344	20240213	130100	277652678	1907	1907	1907	1907	1
345	20240213	130000	277650771	1906	1906	1906	1906	939
346	20240213	125900	275861037	1905	1905	1905	1905	0
347	20240213	125800	275861037	1905	1905	1905	1905	1060
348	20240213	125700	273841737	1903	1903	1903	1903	0
349	20240213	125600	273841737	1903	1905	1905	1903	310
350	20240213	125500	273251307	1905	1905	1905	1905	0
351	20240213	125400	273251307	1905	1905	1905	1905	2
352	20240213	125300	273247497	1905	1905	1905	1905	0
353	20240213	125200	273247497	1905	1905	1905	1905	2
354	20240213	125100	273243687	1905	1905	1905	1905	68
355	20240213	125000	273114147	1905	1905	1905	1905	0
356	20240213	124900	273114147	1905	1905	1905	1905	295
357	20240213	124800	272552172	1905	1905	1905	1905	344
358	20240213	124700	271896852	1906	1906	1906	1906	1
359	20240213	124600	271894946	1905	1903	1906	1903	3426
360	20240213	124500	265371147	1903	1903	1903	1903	0
361	20240213	124400	265371147	1903	1903	1903	1903	1
362	20240213	124300	265369244	1902	1902	1902	1902	0
363	20240213	124200	265369244	1902	1902	1902	1902	0
364	20240213	124100	265369244	1902	1902	1902	1902	0
365	20240213	124000	265369244	1902	1904	1904	1902	5355
366	20240213	123900	255181389	1905	1905	1905	1905	403
367	20240213	123800	254413674	1906	1906	1906	1906	32
368	20240213	123700	254352682	1906	1906	1906	1906	0
369	20240213	123600	254352682	1906	1906	1906	1906	100
370	20240213	123500	254162082	1904	1906	1906	1904	1334
371	20240213	123400	251620769	1907	1907	1907	1907	1
372	20240213	123300	251618862	1906	1906	1906	1906	0
373	20240213	123200	251618862	1906	1906	1906	1906	0
374	20240213	123100	251618862	1906	1906	1906	1906	161
375	20240213	123000	251311996	1906	1906	1906	1905	985
376	20240213	122900	249434587	1905	1902	1905	1902	2294
377	20240213	122800	245065520	1902	1902	1902	1902	0
378	20240213	122700	245065520	1902	1902	1902	1902	0
379	20240213	122600	245065520	1902	1901	1902	1901	4099
380	20240213	122500	237272222	1901	1901	1901	1901	275
381	20240213	122400	236749447	1901	1903	1903	1901	5000
382	20240213	122300	227240102	1905	1905	1905	1905	0
383	20240213	122200	227240102	1905	1905	1905	1905	0
384	20240213	122100	227240102	1905	1905	1905	1905	0
385	20240213	122000	227240102	1905	1905	1905	1905	100
386	20240213	121900	227049602	1905	1903	1905	1903	582
387	20240213	121800	225942054	1905	1905	1905	1905	1
388	20240213	121700	225940149	1905	1905	1905	1905	147
389	20240213	121600	225660114	1904	1904	1904	1904	52
390	20240213	121500	225561106	1904	1902	1904	1902	1721
391	20240213	121400	222285868	1902	1902	1902	1902	0
392	20240213	121300	222285868	1902	1902	1902	1902	0
393	20240213	121200	222285868	1902	1902	1902	1902	1
394	20240213	121100	222283966	1900	1900	1900	1900	183
395	20240213	121000	221936266	1900	1900	1900	1900	800
396	20240213	120900	220416266	1900	1900	1900	1900	133
397	20240213	120800	220163566	1900	1900	1900	1900	565
398	20240213	120700	219090066	1899	1899	1899	1899	0
399	20240213	120600	219090066	1899	1899	1899	1899	0
400	20240213	120500	219090066	1899	1899	1899	1899	0
401	20240213	120400	219090066	1899	1899	1899	1899	80
402	20240213	120300	218938146	1901	1901	1901	1901	0
403	20240213	120200	218938146	1901	1901	1901	1901	234
404	20240213	120100	218493312	1901	1901	1901	1901	2015
405	20240213	120000	214662797	1901	1901	1901	1901	0
406	20240213	115900	214662797	1901	1905	1905	1901	300
407	20240213	115800	214092324	1902	1902	1902	1902	0
408	20240213	115700	214092324	1902	1901	1902	1901	1362
409	20240213	115600	211501980	1902	1902	1902	1902	213
410	20240213	115500	211096854	1902	1902	1902	1902	1
411	20240213	115400	211094952	1905	1900	1905	1900	2167
412	20240213	115300	206972577	1900	1900	1900	1900	0
413	20240213	115200	206972577	1900	1900	1900	1900	617
414	20240213	115100	205800277	1903	1903	1903	1903	0
415	20240213	115000	205800277	1903	1903	1903	1903	42
416	20240213	114900	205720351	1903	1901	1903	1900	3170
417	20240213	114800	199693171	1900	1900	1900	1900	0
418	20240213	114700	199693171	1900	1900	1900	1900	0
419	20240213	114600	199693171	1900	1899	1900	1898	4426
420	20240213	114500	191287575	1899	1899	1899	1899	60
421	20240213	114400	191173635	1899	1899	1899	1899	321
422	20240213	114300	190564056	1899	1899	1900	1899	186
423	20240213	114200	190210728	1898	1898	1898	1898	0
424	20240213	114100	190210728	1898	1898	1898	1898	0
425	20240213	114000	190210728	1898	1898	1898	1898	60
426	20240213	113900	190096848	1900	1900	1900	1900	0
427	20240213	113800	190096848	1900	1900	1900	1900	0
428	20240213	113700	190096848	1900	1900	1900	1900	100
429	20240213	113600	189906848	1902	1902	1902	1902	63
430	20240213	113500	189787022	1902	1902	1902	1902	0
431	20240213	113400	189787022	1902	1899	1902	1898	2353
432	20240213	113300	185316273	1898	1898	1898	1898	47
433	20240213	113200	185227067	1899	1899	1899	1899	0
434	20240213	113100	185227067	1899	1899	1899	1899	50
435	20240213	113000	185132117	1899	1899	1899	1899	0
436	20240213	112900	185132117	1899	1899	1899	1899	0
437	20240213	112800	185132117	1899	1897	1899	1892	6026
438	20240213	112700	173724957	1897	1899	1899	1897	62
439	20240213	112600	173607265	1899	1898	1899	1897	112
440	20240213	112500	173394679	1899	1899	1899	1899	52
441	20240213	112400	173295931	1899	1901	1901	1899	3523
442	20240213	112300	166601487	1901	1901	1901	1901	0
443	20240213	112200	166601487	1901	1901	1901	1900	4059
444	20240213	112100	158887992	1901	1902	1902	1901	366
445	20240213	112000	158191965	1902	1904	1904	1902	391
446	20240213	111900	157447563	1904	1904	1904	1904	0
447	20240213	111800	157447563	1904	1904	1904	1904	61
448	20240213	111700	157331419	1904	1903	1904	1903	43
449	20240213	111600	157249580	1904	1904	1904	1904	0
450	20240213	111500	157249580	1904	1904	1904	1904	9
451	20240213	111400	157232444	1904	1903	1904	1903	73
452	20240213	111300	157093514	1902	1902	1902	1902	0
453	20240213	111200	157093514	1902	1902	1902	1902	0
454	20240213	111100	157093514	1902	1902	1902	1902	0
455	20240213	111000	157093514	1902	1902	1902	1902	13
456	20240213	110900	157068788	1901	1901	1901	1901	296
457	20240213	110800	156506092	1901	1901	1901	1901	0
458	20240213	110700	156506092	1901	1903	1903	1901	2003
459	20240213	110600	152697442	1902	1902	1902	1902	0
460	20240213	110500	152697442	1902	1902	1902	1902	0
461	20240213	110400	152697442	1902	1902	1902	1902	28
462	20240213	110300	152644186	1902	1902	1902	1902	10
463	20240213	110200	152625166	1904	1904	1904	1904	20
464	20240213	110100	152587086	1904	1903	1904	1902	27
465	20240213	110000	152535691	1903	1903	1903	1903	12
466	20240213	105900	152512855	1902	1902	1902	1902	0
467	20240213	105800	152512855	1902	1903	1903	1902	67
468	20240213	105700	152385409	1904	1902	1904	1902	118
469	20240213	105600	152160893	1903	1903	1903	1903	0
470	20240213	105500	152160893	1903	1904	1904	1903	1000
471	20240213	105400	150257616	1907	1907	1907	1907	0
472	20240213	105300	150257616	1907	1907	1907	1907	0
473	20240213	105200	150257616	1907	1907	1907	1907	1
474	20240213	105100	150255709	1904	1904	1904	1904	0
475	20240213	105000	150255709	1904	1904	1904	1904	3
476	20240213	104900	150249997	1907	1904	1907	1904	72
477	20240213	104800	150112906	1905	1904	1906	1903	3106
478	20240213	104700	144196002	1904	1904	1904	1904	1749
479	20240213	104600	140865906	1905	1905	1905	1905	10
480	20240213	104500	140846856	1907	1905	1907	1905	24
481	20240213	104400	140801134	1906	1910	1910	1905	13703
482	20240213	104300	114665888	1907	1907	1907	1907	0
483	20240213	104200	114665888	1907	1908	1908	1907	656
484	20240213	104100	113414285	1908	1908	1908	1908	58
485	20240213	104000	113303621	1908	1908	1908	1908	1060
486	20240213	103900	111281141	1908	1908	1908	1908	77
487	20240213	103800	111134225	1908	1908	1908	1908	22
488	20240213	103700	111092249	1908	1908	1908	1908	240
489	20240213	103600	110634329	1908	1908	1908	1908	173
490	20240213	103500	110304245	1908	1908	1908	1908	60
491	20240213	103400	110189765	1908	1908	1908	1908	1081
492	20240213	103300	108127217	1908	1908	1908	1908	84
493	20240213	103200	107966945	1908	1908	1908	1908	510
494	20240213	103100	106993865	1910	1910	1910	1910	1147
495	20240213	103000	104803095	1910	1908	1910	1908	2796
496	20240213	102900	99462753	1908	1908	1908	1908	47
497	20240213	102800	99373077	1910	1910	1910	1910	0
498	20240213	102700	99373077	1910	1910	1910	1910	58
499	20240213	102600	99262297	1910	1910	1910	1910	0
500	20240213	102500	99262297	1910	1910	1910	1910	52
501	20240213	102400	99162977	1911	1911	1911	1911	0
502	20240213	102300	99162977	1911	1911	1911	1911	0
503	20240213	102200	99162977	1911	1911	1911	1911	500
504	20240213	102100	98207477	1911	1909	1911	1909	333
505	20240213	102000	97571774	1908	1908	1908	1908	310
506	20240213	101900	96980294	1909	1909	1909	1909	0
507	20240213	101800	96980294	1909	1909	1909	1909	1338
508	20240213	101700	94426052	1911	1911	1911	1911	0
509	20240213	101600	94426052	1911	1911	1911	1911	0
510	20240213	101500	94426052	1911	1910	1911	1909	83
511	20240213	101400	94267555	1910	1909	1911	1909	69
512	20240213	101300	94135830	1911	1909	1911	1909	125
513	20240213	101200	93897005	1911	1909	1911	1909	169
514	20240213	101100	93574382	1909	1910	1910	1909	2975
515	20240213	101000	87893422	1910	1911	1911	1910	55
516	20240213	100900	87788351	1911	1911	1911	1911	13
517	20240213	100800	87763508	1910	1910	1910	1910	1
518	20240213	100700	87761598	1911	1912	1912	1911	300
519	20240213	100600	87188291	1912	1912	1912	1912	501
520	20240213	100500	86230379	1912	1912	1912	1912	1
521	20240213	100400	86228467	1912	1912	1912	1912	0
522	20240213	100300	86228467	1912	1912	1912	1912	1
523	20240213	100200	86226555	1912	1912	1912	1912	0
524	20240213	100100	86226555	1912	1912	1912	1912	2
525	20240213	100000	86222731	1912	1912	1912	1912	1
526	20240213	095900	86220819	1912	1912	1912	1912	1
527	20240213	095800	86218907	1912	1912	1912	1912	19
528	20240213	095700	86182579	1911	1911	1911	1911	300
529	20240213	095600	85609279	1912	1912	1912	1912	0
530	20240213	095500	85609279	1912	1912	1912	1912	88
531	20240213	095400	85441023	1912	1912	1912	1912	0
532	20240213	095300	85441023	1912	1912	1912	1912	0
533	20240213	095200	85441023	1912	1912	1912	1912	33
534	20240213	095100	85377927	1912	1912	1912	1912	97
535	20240213	095000	85192463	1913	1913	1913	1913	0
536	20240213	094900	85192463	1913	1913	1913	1913	0
537	20240213	094800	85192463	1913	1913	1913	1913	40
538	20240213	094700	85115943	1914	1914	1914	1914	0
539	20240213	094600	85115943	1914	1914	1914	1914	0
540	20240213	094500	85115943	1914	1914	1914	1914	0
541	20240213	094400	85115943	1914	1914	1914	1914	0
542	20240213	094300	85115943	1914	1914	1914	1914	0
543	20240213	094200	85115943	1914	1912	1914	1911	47
544	20240213	094100	85026050	1911	1911	1911	1911	187
545	20240213	094000	84668693	1911	1913	1913	1911	2221
546	20240213	093900	80421160	1913	1914	1914	1913	162
547	20240213	093800	80111197	1914	1914	1914	1914	25
548	20240213	093700	80063347	1914	1914	1914	1914	132
549	20240213	093600	79810699	1914	1913	1914	1913	2
550	20240213	093500	79806872	1914	1911	1914	1911	7378
551	20240213	093400	65690557	1911	1911	1911	1911	1117
552	20240213	093300	63555970	1911	1911	1911	1910	224
553	20240213	093200	63128086	1912	1912	1912	1912	0
554	20240213	093100	63128086	1912	1912	1912	1912	0
555	20240213	093000	63128086	1912	1910	1912	1910	65
556	20240213	092900	63003916	1910	1912	1912	1910	471
557	20240213	092800	62103808	1912	1912	1912	1912	1
558	20240213	092700	62101896	1912	1912	1912	1912	11
559	20240213	092600	62080864	1913	1913	1913	1913	39
560	20240213	092500	62006257	1912	1912	1912	1912	1111
561	20240213	092400	59882025	1912	1909	1912	1909	1013
562	20240213	092300	57946089	1909	1909	1909	1909	12
563	20240213	092200	57923181	1909	1910	1910	1909	8
564	20240213	092100	57907906	1911	1910	1911	1910	30
565	20240213	092000	57850605	1910	1910	1910	1910	3
566	20240213	091900	57844875	1910	1908	1910	1908	619
567	20240213	091800	56662737	1910	1910	1910	1910	3
568	20240213	091700	56657007	1911	1908	1911	1908	196
569	20240213	091600	56283036	1908	1911	1911	1908	683
570	20240213	091500	54978369	1911	1912	1912	1911	108
571	20240213	091400	54771976	1912	1911	1912	1911	51
572	20240213	091300	54674514	1914	1914	1914	1914	0
573	20240213	091200	54674514	1914	1914	1914	1914	5
574	20240213	091100	54664944	1915	1915	1915	1915	0
575	20240213	091000	54664944	1915	1909	1915	1909	4762
576	20240213	090900	45561344	1909	1905	1909	1905	332
577	20240213	090800	44928560	1905	1905	1905	1905	460
578	20240213	090700	44052260	1905	1905	1905	1905	25
579	20240213	090600	44004635	1905	1910	1910	1905	600
580	20240213	090500	42859135	1910	1907	1910	1907	366
581	20240213	090400	42160078	1904	1900	1904	1889	4591
582	20240213	090300	33431435	1900	1900	1900	1900	3964
583	20240213	090200	25899835	1898	1905	1911	1871	11643
584	20240213	090100	3907084	1904	1912	1912	1904	434
585	20240213	090000	3078638	1912	1911	1912	1911	1611