KissMeData/005390/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184400	336994750	1908	1908	1908	1908	1452
3	20240215	184300	336994750	1908	1908	1908	1908	0
4	20240215	184200	336994750	1908	1908	1908	1908	0
5	20240215	184100	336994750	1908	1908	1908	1908	0
6	20240215	184000	336994750	1908	1908	1908	1908	0
7	20240215	183900	336994750	1908	1908	1908	1908	0
8	20240215	183800	336994750	1908	1908	1908	1908	0
9	20240215	183700	336994750	1908	1908	1908	1908	0
10	20240215	183600	336994750	1908	1908	1908	1908	0
11	20240215	183500	336994750	1908	1908	1908	1908	0
12	20240215	183400	336994750	1908	1908	1908	1908	0
13	20240215	183300	336994750	1908	1908	1908	1908	0
14	20240215	183200	336994750	1908	1908	1908	1908	0
15	20240215	183100	336994750	1908	1908	1908	1908	0
16	20240215	183000	336994750	1908	1908	1908	1908	0
17	20240215	182900	336994750	1908	1908	1908	1908	0
18	20240215	182800	336994750	1908	1908	1908	1908	0
19	20240215	182700	336994750	1908	1908	1908	1908	0
20	20240215	182600	336994750	1908	1908	1908	1908	0
21	20240215	182500	336994750	1908	1908	1908	1908	0
22	20240215	182400	336994750	1908	1908	1908	1908	0
23	20240215	182300	336994750	1908	1908	1908	1908	0
24	20240215	182200	336994750	1908	1908	1908	1908	0
25	20240215	182100	336994750	1908	1908	1908	1908	0
26	20240215	182000	336994750	1908	1908	1908	1908	0
27	20240215	181900	336994750	1908	1908	1908	1908	0
28	20240215	181800	336994750	1908	1908	1908	1908	0
29	20240215	181700	336994750	1908	1908	1908	1908	0
30	20240215	181600	336994750	1908	1908	1908	1908	0
31	20240215	181500	336994750	1908	1908	1908	1908	0
32	20240215	181400	336994750	1908	1908	1908	1908	1452
33	20240215	181300	336994750	1908	1908	1908	1908	0
34	20240215	181200	336994750	1908	1908	1908	1908	0
35	20240215	181100	336994750	1908	1908	1908	1908	0
36	20240215	181000	336994750	1908	1908	1908	1908	0
37	20240215	180900	336994750	1908	1908	1908	1908	0
38	20240215	180800	336994750	1908	1908	1908	1908	0
39	20240215	180700	336994750	1908	1908	1908	1908	0
40	20240215	180600	336994750	1908	1908	1908	1908	0
41	20240215	180500	336994750	1908	1908	1908	1908	0
42	20240215	180400	336994750	1908	1908	1908	1908	0
43	20240215	180300	336994750	1908	1908	1908	1908	0
44	20240215	180200	336994750	1908	1908	1908	1908	0
45	20240215	180100	336994750	1908	1908	1908	1908	0
46	20240215	180000	336994750	1908	1908	1908	1908	0
47	20240215	175900	336994750	1908	1908	1908	1908	0
48	20240215	175800	336994750	1908	1908	1908	1908	0
49	20240215	175700	336994750	1908	1908	1908	1908	0
50	20240215	175600	336994750	1908	1908	1908	1908	0
51	20240215	175500	336994750	1908	1908	1908	1908	0
52	20240215	175400	336994750	1908	1908	1908	1908	0
53	20240215	175300	336994750	1908	1908	1908	1908	0
54	20240215	175200	336994750	1908	1908	1908	1908	0
55	20240215	175100	336994750	1908	1908	1908	1908	0
56	20240215	175000	336994750	1908	1908	1908	1908	0
57	20240215	174900	336994750	1908	1908	1908	1908	0
58	20240215	174800	336994750	1908	1908	1908	1908	0
59	20240215	174700	336994750	1908	1908	1908	1908	0
60	20240215	174600	336994750	1908	1908	1908	1908	0
61	20240215	174500	336994750	1908	1908	1908	1908	0
62	20240215	174400	336994750	1908	1908	1908	1908	1452
63	20240215	174300	336994750	1908	1908	1908	1908	0
64	20240215	174200	336994750	1908	1908	1908	1908	0
65	20240215	174100	336994750	1908	1908	1908	1908	0
66	20240215	174000	336994750	1908	1908	1908	1908	0
67	20240215	173900	336994750	1908	1908	1908	1908	0
68	20240215	173800	336994750	1908	1908	1908	1908	0
69	20240215	173700	336994750	1908	1908	1908	1908	0
70	20240215	173600	336994750	1908	1908	1908	1908	0
71	20240215	173500	336994750	1908	1908	1908	1908	0
72	20240215	173400	336994750	1908	1908	1908	1908	0
73	20240215	173300	336994750	1908	1908	1908	1908	0
74	20240215	173200	336994750	1908	1908	1908	1908	0
75	20240215	173100	336994750	1908	1908	1908	1908	0
76	20240215	173000	336994750	1908	1908	1908	1908	0
77	20240215	172900	336994750	1908	1908	1908	1908	0
78	20240215	172800	336994750	1908	1908	1908	1908	0
79	20240215	172700	336994750	1908	1908	1908	1908	0
80	20240215	172600	336994750	1908	1908	1908	1908	0
81	20240215	172500	336994750	1908	1908	1908	1908	0
82	20240215	172400	336994750	1908	1908	1908	1908	0
83	20240215	172300	336994750	1908	1908	1908	1908	0
84	20240215	172200	336994750	1908	1908	1908	1908	0
85	20240215	172100	336994750	1908	1908	1908	1908	0
86	20240215	172000	336994750	1908	1908	1908	1908	0
87	20240215	171900	336994750	1908	1908	1908	1908	0
88	20240215	171800	336994750	1908	1908	1908	1908	0
89	20240215	171700	336994750	1908	1908	1908	1908	0
90	20240215	171600	336994750	1908	1908	1908	1908	0
91	20240215	171500	336994750	1908	1908	1908	1908	0
92	20240215	171400	336994750	1908	1908	1908	1908	1452
93	20240215	171300	336994750	1908	1908	1908	1908	0
94	20240215	171200	336994750	1908	1908	1908	1908	0
95	20240215	171100	336994750	1908	1908	1908	1908	0
96	20240215	171000	336994750	1908	1908	1908	1908	0
97	20240215	170900	336994750	1908	1908	1908	1908	0
98	20240215	170800	336994750	1908	1908	1908	1908	0
99	20240215	170700	336994750	1908	1908	1908	1908	0
100	20240215	170600	336994750	1908	1908	1908	1908	0
101	20240215	170500	336994750	1908	1908	1908	1908	0
102	20240215	170400	336994750	1908	1908	1908	1908	0
103	20240215	170300	336994750	1908	1908	1908	1908	0
104	20240215	170200	336994750	1908	1908	1908	1908	0
105	20240215	170100	336994750	1908	1908	1908	1908	0
106	20240215	170000	336994750	1908	1908	1908	1908	0
107	20240215	165900	336994750	1908	1908	1908	1908	0
108	20240215	165800	336994750	1908	1908	1908	1908	0
109	20240215	165700	336994750	1908	1908	1908	1908	0
110	20240215	165600	336994750	1908	1908	1908	1908	0
111	20240215	165500	336994750	1908	1908	1908	1908	0
112	20240215	165400	336994750	1908	1908	1908	1908	0
113	20240215	165300	336994750	1908	1908	1908	1908	0
114	20240215	165200	336994750	1908	1908	1908	1908	0
115	20240215	165100	336994750	1908	1908	1908	1908	0
116	20240215	165000	336994750	1908	1908	1908	1908	0
117	20240215	164900	336994750	1908	1908	1908	1908	0
118	20240215	164800	336994750	1908	1908	1908	1908	0
119	20240215	164700	336994750	1908	1908	1908	1908	0
120	20240215	164600	336994750	1908	1908	1908	1908	0
121	20240215	164500	336994750	1908	1908	1908	1908	0
122	20240215	164400	336994750	1908	1908	1908	1908	1452
123	20240215	164300	336994750	1908	1908	1908	1908	0
124	20240215	164200	336994750	1908	1908	1908	1908	0
125	20240215	164100	336994750	1908	1908	1908	1908	0
126	20240215	164000	336994750	1908	1908	1908	1908	0
127	20240215	163900	336994750	1908	1908	1908	1908	0
128	20240215	163800	336994750	1908	1908	1908	1908	0
129	20240215	163700	336994750	1908	1908	1908	1908	0
130	20240215	163600	336994750	1908	1908	1908	1908	0
131	20240215	163500	336994750	1908	1908	1908	1908	0
132	20240215	163400	336994750	1908	1908	1908	1908	0
133	20240215	163300	336994750	1908	1908	1908	1908	0
134	20240215	163200	336994750	1908	1908	1908	1908	0
135	20240215	163100	336994750	1908	1908	1908	1908	0
136	20240215	163000	336994750	1908	1908	1908	1908	0
137	20240215	162900	336994750	1908	1908	1908	1908	0
138	20240215	162800	336994750	1908	1908	1908	1908	0
139	20240215	162700	336994750	1908	1908	1908	1908	0
140	20240215	162600	336994750	1908	1908	1908	1908	0
141	20240215	162500	336994750	1908	1908	1908	1908	0
142	20240215	162400	336994750	1908	1908	1908	1908	0
143	20240215	162300	336994750	1908	1908	1908	1908	0
144	20240215	162200	336994750	1908	1908	1908	1908	0
145	20240215	162100	336994750	1908	1908	1908	1908	0
146	20240215	162000	336994750	1908	1908	1908	1908	0
147	20240215	161900	336994750	1908	1908	1908	1908	0
148	20240215	161800	336994750	1908	1908	1908	1908	0
149	20240215	161700	336994750	1908	1908	1908	1908	0
150	20240215	161600	336994750	1908	1908	1908	1908	0
151	20240215	161500	336994750	1908	1908	1908	1908	0
152	20240215	161400	336994750	1908	1908	1908	1908	1452
153	20240215	161300	336994750	1908	1908	1908	1908	0
154	20240215	161200	336994750	1908	1908	1908	1908	0
155	20240215	161100	336994750	1908	1908	1908	1908	0
156	20240215	161000	336994750	1908	1908	1908	1908	0
157	20240215	160900	336994750	1908	1908	1908	1908	0
158	20240215	160800	336994750	1908	1908	1908	1908	0
159	20240215	160700	336994750	1908	1908	1908	1908	0
160	20240215	160600	336994750	1908	1908	1908	1908	0
161	20240215	160500	336994750	1908	1908	1908	1908	0
162	20240215	160400	336994750	1908	1908	1908	1908	0
163	20240215	160300	336994750	1908	1908	1908	1908	0
164	20240215	160200	336994750	1908	1908	1908	1908	0
165	20240215	160100	336994750	1908	1908	1908	1908	0
166	20240215	160000	336994750	1908	1908	1908	1908	0
167	20240215	155900	336994750	1908	1908	1908	1908	0
168	20240215	155800	336994750	1908	1908	1908	1908	0
169	20240215	155700	336994750	1908	1908	1908	1908	0
170	20240215	155600	336994750	1908	1908	1908	1908	0
171	20240215	155500	336994750	1908	1908	1908	1908	0
172	20240215	155400	336994750	1908	1908	1908	1908	0
173	20240215	155300	336994750	1908	1908	1908	1908	0
174	20240215	155200	336994750	1908	1908	1908	1908	0
175	20240215	155100	336994750	1908	1908	1908	1908	0
176	20240215	155000	336994750	1908	1908	1908	1908	0
177	20240215	154900	336994750	1908	1908	1908	1908	0
178	20240215	154800	336994750	1908	1908	1908	1908	0
179	20240215	154700	336994750	1908	1908	1908	1908	0
180	20240215	154600	336994750	1908	1908	1908	1908	0
181	20240215	154500	336994750	1908	1908	1908	1908	0
182	20240215	154400	336994750	1908	1908	1908	1908	1452
183	20240215	154300	336994750	1908	1908	1908	1908	0
184	20240215	154200	336994750	1908	1908	1908	1908	0
185	20240215	154100	336994750	1908	1908	1908	1908	0
186	20240215	154000	336994750	1908	1908	1908	1908	0
187	20240215	153900	336994750	1908	1908	1908	1908	0
188	20240215	153800	336994750	1908	1908	1908	1908	0
189	20240215	153700	336994750	1908	1908	1908	1908	0
190	20240215	153600	336994750	1908	1908	1908	1908	0
191	20240215	153500	336994750	1908	1908	1908	1908	0
192	20240215	153400	336994750	1908	1908	1908	1908	0
193	20240215	153300	336994750	1908	1908	1908	1908	0
194	20240215	153200	336994750	1908	1908	1908	1908	0
195	20240215	153100	336994750	1908	1908	1908	1908	0
196	20240215	153000	336994750	1908	1908	1908	1908	1452
197	20240215	152900	334224334	1908	1908	1908	1908	0
198	20240215	152800	334224334	1908	1908	1908	1908	0
199	20240215	152700	334224334	1908	1908	1908	1908	0
200	20240215	152600	334224334	1908	1908	1908	1908	0
201	20240215	152500	334224334	1908	1908	1908	1908	0
202	20240215	152400	334224334	1908	1908	1908	1908	0
203	20240215	152300	334224334	1908	1908	1908	1908	0
204	20240215	152200	334224334	1908	1908	1908	1908	0
205	20240215	152100	334224334	1908	1908	1908	1908	0
206	20240215	152000	334224334	1908	1908	1908	1908	0
207	20240215	151900	334224334	1908	1908	1908	1901	217
208	20240215	151800	333810809	1908	1908	1908	1908	0
209	20240215	151700	333810809	1908	1903	1908	1903	704
210	20240215	151600	332469632	1903	1903	1903	1901	178
211	20240215	151500	332131040	1903	1903	1903	1903	263
212	20240215	151400	331630551	1903	1903	1903	1903	32
213	20240215	151300	331569655	1903	1903	1903	1903	1
214	20240215	151200	331567752	1903	1902	1903	1902	65
215	20240215	151100	331444110	1901	1901	1901	1901	297
216	20240215	151000	330879513	1903	1903	1903	1903	0
217	20240215	150900	330879513	1903	1903	1903	1903	1
218	20240215	150800	330877610	1902	1902	1902	1902	0
219	20240215	150700	330877610	1902	1902	1902	1902	0
220	20240215	150600	330877610	1902	1902	1902	1902	0
221	20240215	150500	330877610	1902	1902	1902	1902	900
222	20240215	150400	329165810	1901	1902	1902	1901	25
223	20240215	150300	329118261	1902	1902	1902	1902	685
224	20240215	150200	327815391	1902	1902	1902	1902	1841
225	20240215	150100	324313809	1902	1902	1902	1902	0
226	20240215	150000	324313809	1902	1903	1903	1902	1160
227	20240215	145900	322106736	1904	1905	1905	1904	1269
228	20240215	145800	319689440	1908	1908	1908	1908	0
229	20240215	145700	319689440	1908	1908	1908	1908	0
230	20240215	145600	319689440	1908	1908	1908	1908	0
231	20240215	145500	319689440	1908	1905	1908	1905	1108
232	20240215	145400	317578526	1906	1906	1906	1906	690
233	20240215	145300	316263386	1905	1905	1905	1905	2071
234	20240215	145200	312318131	1905	1905	1905	1905	0
235	20240215	145100	312318131	1905	1905	1905	1905	30
236	20240215	145000	312260981	1903	1903	1903	1903	65
237	20240215	144900	312137286	1906	1906	1906	1906	138
238	20240215	144800	311874258	1905	1902	1905	1902	51
239	20240215	144700	311777106	1905	1906	1909	1905	3054
240	20240215	144600	305957232	1906	1906	1906	1906	60
241	20240215	144500	305842872	1902	1902	1902	1902	11
242	20240215	144400	305821950	1902	1902	1902	1902	0
243	20240215	144300	305821950	1902	1902	1902	1902	153
244	20240215	144200	305530944	1902	1906	1906	1902	3956
245	20240215	144100	297994765	1906	1906	1906	1906	0
246	20240215	144000	297994765	1906	1907	1907	1906	1520
247	20240215	143900	295096394	1907	1909	1909	1907	101
248	20240215	143800	294903785	1906	1909	1909	1906	750
249	20240215	143700	293474282	1906	1907	1907	1906	54
250	20240215	143600	293371354	1906	1907	1907	1906	1495
251	20240215	143500	290521442	1910	1910	1910	1910	0
252	20240215	143400	290521442	1910	1910	1910	1910	17
253	20240215	143300	290488972	1910	1910	1910	1910	1
254	20240215	143200	290487062	1908	1905	1908	1905	2700
255	20240215	143100	285337403	1905	1905	1905	1905	365
256	20240215	143000	284642078	1902	1905	1905	1902	145
257	20240215	142900	284366003	1904	1904	1904	1904	10
258	20240215	142800	284346963	1902	1902	1902	1902	0
259	20240215	142700	284346963	1902	1901	1902	1901	1145
260	20240215	142600	282169218	1902	1902	1902	1902	5177
261	20240215	142500	272322564	1904	1904	1904	1902	8496
262	20240215	142400	256154476	1905	1905	1905	1905	0
263	20240215	142300	256154476	1905	1905	1905	1905	0
264	20240215	142200	256154476	1905	1905	1905	1905	138
265	20240215	142100	255891586	1905	1905	1905	1905	0
266	20240215	142000	255891586	1905	1904	1905	1904	288
267	20240215	141900	255343135	1904	1904	1904	1904	0
268	20240215	141800	255343135	1904	1904	1904	1904	0
269	20240215	141700	255343135	1904	1904	1904	1904	0
270	20240215	141600	255343135	1904	1904	1904	1904	0
271	20240215	141500	255343135	1904	1904	1904	1904	2000
272	20240215	141400	251535135	1902	1902	1902	1902	990
273	20240215	141300	249652155	1903	1903	1903	1903	222
274	20240215	141200	249229689	1903	1903	1903	1903	0
275	20240215	141100	249229689	1903	1903	1903	1903	617
276	20240215	141000	248055538	1902	1902	1902	1902	0
277	20240215	140900	248055538	1902	1902	1902	1902	0
278	20240215	140800	248055538	1902	1902	1902	1902	2
279	20240215	140700	248051734	1903	1902	1903	1902	984
280	20240215	140600	246180120	1902	1903	1903	1902	235
281	20240215	140500	245732965	1903	1903	1903	1902	53
282	20240215	140400	245632156	1903	1903	1903	1903	1070
283	20240215	140300	243595946	1903	1903	1903	1903	2079
284	20240215	140200	239639609	1904	1904	1904	1904	100
285	20240215	140100	239449209	1905	1905	1905	1905	0
286	20240215	140000	239449209	1905	1905	1905	1905	308
287	20240215	135900	238862469	1905	1905	1905	1905	0
288	20240215	135800	238862469	1905	1905	1905	1905	122
289	20240215	135700	238630059	1905	1905	1905	1905	0
290	20240215	135600	238630059	1905	1905	1905	1905	0
291	20240215	135500	238630059	1905	1905	1905	1905	0
292	20240215	135400	238630059	1905	1905	1905	1905	0
293	20240215	135300	238630059	1905	1905	1905	1905	0
294	20240215	135200	238630059	1905	1905	1905	1905	0
295	20240215	135100	238630059	1905	1905	1905	1905	0
296	20240215	135000	238630059	1905	1905	1905	1905	0
297	20240215	134900	238630059	1905	1906	1906	1905	155
298	20240215	134800	238334656	1906	1906	1906	1906	1005
299	20240215	134700	236419126	1906	1906	1906	1906	10
300	20240215	134600	236400066	1906	1906	1906	1906	50
301	20240215	134500	236304766	1906	1906	1906	1906	0
302	20240215	134400	236304766	1906	1906	1906	1906	0
303	20240215	134300	236304766	1906	1906	1906	1906	0
304	20240215	134200	236304766	1906	1906	1906	1906	300
305	20240215	134100	235732966	1909	1909	1909	1909	0
306	20240215	134000	235732966	1909	1909	1909	1909	0
307	20240215	133900	235732966	1909	1909	1909	1909	0
308	20240215	133800	235732966	1909	1909	1909	1909	0
309	20240215	133700	235732966	1909	1909	1909	1909	0
310	20240215	133600	235732966	1909	1909	1909	1909	1
311	20240215	133500	235731057	1907	1907	1907	1907	0
312	20240215	133400	235731057	1907	1907	1907	1907	203
313	20240215	133300	235343936	1907	1907	1907	1907	0
314	20240215	133200	235343936	1907	1907	1907	1907	0
315	20240215	133100	235343936	1907	1907	1907	1907	0
316	20240215	133000	235343936	1907	1909	1909	1907	3
317	20240215	132900	235338213	1907	1907	1907	1907	1
318	20240215	132800	235336306	1909	1909	1909	1909	0
319	20240215	132700	235336306	1909	1909	1909	1909	1
320	20240215	132600	235334397	1906	1906	1906	1906	7
321	20240215	132500	235321055	1909	1909	1909	1909	0
322	20240215	132400	235321055	1909	1909	1909	1909	0
323	20240215	132300	235321055	1909	1909	1909	1909	0
324	20240215	132200	235321055	1909	1909	1909	1909	399
325	20240215	132100	234559364	1909	1909	1909	1909	0
326	20240215	132000	234559364	1909	1909	1909	1909	0
327	20240215	131900	234559364	1909	1909	1909	1909	0
328	20240215	131800	234559364	1909	1909	1909	1909	0
329	20240215	131700	234559364	1909	1909	1909	1909	500
330	20240215	131600	233604864	1909	1909	1909	1909	0
331	20240215	131500	233604864	1909	1909	1909	1909	10
332	20240215	131400	233585774	1909	1909	1909	1909	0
333	20240215	131300	233585774	1909	1909	1909	1909	1004
334	20240215	131200	231669138	1909	1909	1909	1909	0
335	20240215	131100	231669138	1909	1905	1909	1905	4
336	20240215	131000	231661514	1906	1906	1906	1906	0
337	20240215	130900	231661514	1906	1906	1906	1906	100
338	20240215	130800	231470914	1906	1905	1909	1905	3
339	20240215	130700	231465194	1908	1908	1908	1908	2983
340	20240215	130600	225773630	1908	1909	1909	1908	5005
341	20240215	130500	216224085	1909	1909	1909	1909	2
342	20240215	130400	216220267	1903	1905	1905	1903	2500
343	20240215	130300	211461767	1905	1905	1905	1905	130
344	20240215	130200	211214117	1905	1905	1905	1905	0
345	20240215	130100	211214117	1905	1905	1905	1905	0
346	20240215	130000	211214117	1905	1905	1905	1905	0
347	20240215	125900	211214117	1905	1905	1905	1905	0
348	20240215	125800	211214117	1905	1903	1905	1903	1821
349	20240215	125700	207748748	1903	1903	1903	1903	0
350	20240215	125600	207748748	1903	1903	1903	1903	0
351	20240215	125500	207748748	1903	1903	1903	1903	0
352	20240215	125400	207748748	1903	1903	1903	1903	0
353	20240215	125300	207748748	1903	1903	1903	1903	0
354	20240215	125200	207748748	1903	1903	1903	1903	0
355	20240215	125100	207748748	1903	1903	1903	1903	0
356	20240215	125000	207748748	1903	1903	1903	1903	15
357	20240215	124900	207720203	1905	1905	1905	1905	5
358	20240215	124800	207710678	1905	1905	1905	1905	0
359	20240215	124700	207710678	1905	1904	1905	1904	54
360	20240215	124600	207607842	1908	1908	1908	1908	0
361	20240215	124500	207607842	1908	1908	1908	1908	0
362	20240215	124400	207607842	1908	1908	1908	1908	600
363	20240215	124300	206463042	1908	1908	1908	1908	1
364	20240215	124200	206461134	1906	1906	1906	1906	2000
365	20240215	124100	202649134	1906	1906	1906	1906	0
366	20240215	124000	202649134	1906	1906	1906	1906	0
367	20240215	123900	202649134	1906	1906	1906	1906	0
368	20240215	123800	202649134	1906	1905	1906	1905	56
369	20240215	123700	202542453	1905	1905	1905	1905	800
370	20240215	123600	201018453	1905	1905	1905	1905	1000
371	20240215	123500	199113453	1903	1903	1903	1903	0
372	20240215	123400	199113453	1903	1903	1903	1903	0
373	20240215	123300	199113453	1903	1903	1903	1903	0
374	20240215	123200	199113453	1903	1903	1903	1903	0
375	20240215	123100	199113453	1903	1903	1903	1903	0
376	20240215	123000	199113453	1903	1903	1903	1903	0
377	20240215	122900	199113453	1903	1903	1903	1903	324
378	20240215	122800	198496881	1903	1903	1903	1903	0
379	20240215	122700	198496881	1903	1903	1903	1903	150
380	20240215	122600	198211431	1903	1903	1903	1903	51
381	20240215	122500	198114378	1905	1905	1905	1905	0
382	20240215	122400	198114378	1905	1903	1905	1903	670
383	20240215	122300	196839028	1905	1905	1905	1905	0
384	20240215	122200	196839028	1905	1905	1905	1905	0
385	20240215	122100	196839028	1905	1905	1905	1905	0
386	20240215	122000	196839028	1905	1905	1905	1905	0
387	20240215	121900	196839028	1905	1905	1905	1905	0
388	20240215	121800	196839028	1905	1905	1905	1905	0
389	20240215	121700	196839028	1905	1905	1905	1905	0
390	20240215	121600	196839028	1905	1905	1905	1905	0
391	20240215	121500	196839028	1905	1905	1905	1905	1
392	20240215	121400	196837123	1903	1905	1905	1903	250
393	20240215	121300	196361353	1903	1903	1903	1903	0
394	20240215	121200	196361353	1903	1903	1903	1903	211
395	20240215	121100	195959820	1905	1905	1905	1905	0
396	20240215	121000	195959820	1905	1905	1905	1905	0
397	20240215	120900	195959820	1905	1905	1905	1905	0
398	20240215	120800	195959820	1905	1905	1905	1905	50
399	20240215	120700	195864570	1905	1905	1905	1905	0
400	20240215	120600	195864570	1905	1905	1905	1905	0
401	20240215	120500	195864570	1905	1905	1905	1905	50
402	20240215	120400	195769320	1903	1903	1903	1903	939
403	20240215	120300	193982403	1904	1904	1904	1904	1199
404	20240215	120200	191699507	1904	1904	1904	1904	0
405	20240215	120100	191699507	1904	1904	1904	1904	0
406	20240215	120000	191699507	1904	1904	1904	1904	1115
407	20240215	115900	189576547	1904	1904	1904	1904	0
408	20240215	115800	189576547	1904	1904	1904	1904	0
409	20240215	115700	189576547	1904	1904	1904	1904	10
410	20240215	115600	189557507	1905	1905	1905	1905	0
411	20240215	115500	189557507	1905	1905	1905	1905	1
412	20240215	115400	189555602	1905	1905	1905	1905	24
413	20240215	115300	189509882	1905	1905	1905	1905	20
414	20240215	115200	189471782	1906	1906	1906	1906	0
415	20240215	115100	189471782	1906	1906	1906	1906	1
416	20240215	115000	189469876	1904	1904	1904	1904	0
417	20240215	114900	189469876	1904	1904	1904	1904	0
418	20240215	114800	189469876	1904	1904	1904	1904	0
419	20240215	114700	189469876	1904	1904	1904	1904	100
420	20240215	114600	189279476	1906	1906	1906	1906	0
421	20240215	114500	189279476	1906	1906	1906	1906	0
422	20240215	114400	189279476	1906	1906	1906	1906	0
423	20240215	114300	189279476	1906	1906	1906	1906	0
424	20240215	114200	189279476	1906	1906	1906	1906	0
425	20240215	114100	189279476	1906	1906	1906	1906	1
426	20240215	114000	189277570	1906	1906	1906	1906	0
427	20240215	113900	189277570	1906	1906	1906	1906	1010
428	20240215	113800	187352510	1903	1904	1904	1903	100
429	20240215	113700	187162208	1903	1903	1903	1903	0
430	20240215	113600	187162208	1903	1903	1903	1903	0
431	20240215	113500	187162208	1903	1903	1903	1903	12
432	20240215	113400	187139372	1903	1903	1903	1903	0
433	20240215	113300	187139372	1903	1903	1903	1903	0
434	20240215	113200	187139372	1903	1903	1903	1903	0
435	20240215	113100	187139372	1903	1903	1903	1903	0
436	20240215	113000	187139372	1903	1903	1903	1903	0
437	20240215	112900	187139372	1903	1903	1903	1903	3
438	20240215	112800	187133663	1906	1906	1906	1906	0
439	20240215	112700	187133663	1906	1906	1906	1906	0
440	20240215	112600	187133663	1906	1906	1906	1906	0
441	20240215	112500	187133663	1906	1906	1906	1906	1
442	20240215	112400	187131757	1903	1903	1903	1903	0
443	20240215	112300	187131757	1903	1903	1903	1903	0
444	20240215	112200	187131757	1903	1903	1903	1903	0
445	20240215	112100	187131757	1903	1903	1903	1903	0
446	20240215	112000	187131757	1903	1903	1903	1903	0
447	20240215	111900	187131757	1903	1904	1904	1903	4806
448	20240215	111800	177981138	1906	1906	1906	1906	0
449	20240215	111700	177981138	1906	1906	1906	1906	0
450	20240215	111600	177981138	1906	1906	1906	1906	0
451	20240215	111500	177981138	1906	1906	1906	1906	0
452	20240215	111400	177981138	1906	1906	1906	1906	0
453	20240215	111300	177981138	1906	1906	1906	1906	0
454	20240215	111200	177981138	1906	1906	1906	1906	0
455	20240215	111100	177981138	1906	1906	1906	1906	1
456	20240215	111000	177979232	1906	1906	1906	1906	0
457	20240215	110900	177979232	1906	1906	1906	1906	1
458	20240215	110800	177977326	1906	1906	1906	1906	0
459	20240215	110700	177977326	1906	1906	1906	1906	0
460	20240215	110600	177977326	1906	1906	1906	1906	300
461	20240215	110500	177405526	1906	1906	1906	1906	0
462	20240215	110400	177405526	1906	1906	1906	1906	0
463	20240215	110300	177405526	1906	1906	1906	1906	0
464	20240215	110200	177405526	1906	1906	1906	1906	0
465	20240215	110100	177405526	1906	1906	1906	1906	2008
466	20240215	110000	173578278	1905	1905	1905	1905	0
467	20240215	105900	173578278	1905	1905	1905	1905	0
468	20240215	105800	173578278	1905	1908	1908	1905	2407
469	20240215	105700	168990602	1910	1910	1910	1910	0
470	20240215	105600	168990602	1910	1910	1910	1910	0
471	20240215	105500	168990602	1910	1910	1910	1910	0
472	20240215	105400	168990602	1910	1910	1910	1910	1
473	20240215	105300	168988692	1910	1910	1910	1910	0
474	20240215	105200	168988692	1910	1910	1910	1910	2
475	20240215	105100	168984872	1910	1909	1910	1909	41
476	20240215	105000	168906602	1909	1909	1909	1909	1
477	20240215	104900	168904693	1910	1910	1910	1910	0
478	20240215	104800	168904693	1910	1910	1910	1910	1
479	20240215	104700	168902783	1909	1909	1909	1909	0
480	20240215	104600	168902783	1909	1909	1909	1909	0
481	20240215	104500	168902783	1909	1909	1909	1909	0
482	20240215	104400	168902783	1909	1910	1910	1909	97
483	20240215	104300	168717557	1911	1911	1911	1911	0
484	20240215	104200	168717557	1911	1911	1911	1911	1
485	20240215	104100	168715646	1911	1911	1911	1911	0
486	20240215	104000	168715646	1911	1911	1911	1911	0
487	20240215	103900	168715646	1911	1911	1911	1911	10
488	20240215	103800	168696536	1912	1912	1912	1912	0
489	20240215	103700	168696536	1912	1912	1912	1912	0
490	20240215	103600	168696536	1912	1912	1912	1912	1
491	20240215	103500	168694624	1912	1912	1912	1912	0
492	20240215	103400	168694624	1912	1912	1912	1912	0
493	20240215	103300	168694624	1912	1912	1912	1912	0
494	20240215	103200	168694624	1912	1912	1912	1912	0
495	20240215	103100	168694624	1912	1912	1912	1912	0
496	20240215	103000	168694624	1912	1912	1912	1912	0
497	20240215	102900	168694624	1912	1912	1912	1912	0
498	20240215	102800	168694624	1912	1912	1912	1912	11
499	20240215	102700	168673592	1912	1912	1912	1912	2
500	20240215	102600	168669768	1911	1911	1911	1911	0
501	20240215	102500	168669768	1911	1911	1911	1911	2000
502	20240215	102400	164847768	1911	1911	1911	1911	1
503	20240215	102300	164845857	1909	1909	1909	1909	2700
504	20240215	102200	159691557	1909	1909	1909	1909	0
505	20240215	102100	159691557	1909	1909	1909	1909	1
506	20240215	102000	159689648	1902	1906	1906	1902	2500
507	20240215	101900	154927383	1904	1905	1905	1904	14264
508	20240215	101800	127754555	1906	1906	1906	1906	865
509	20240215	101700	126105865	1906	1910	1910	1906	7916
510	20240215	101600	111004617	1911	1911	1911	1911	0
511	20240215	101500	111004617	1911	1911	1911	1911	100
512	20240215	101400	110813517	1911	1911	1911	1911	0
513	20240215	101300	110813517	1911	1911	1911	1911	2
514	20240215	101200	110809695	1911	1911	1911	1911	0
515	20240215	101100	110809695	1911	1911	1911	1911	0
516	20240215	101000	110809695	1911	1911	1911	1911	10
517	20240215	100900	110790585	1911	1911	1911	1909	4539
518	20240215	100800	102122724	1912	1912	1912	1912	263
519	20240215	100700	101619868	1912	1912	1912	1912	0
520	20240215	100600	101619868	1912	1912	1912	1912	145
521	20240215	100500	101342628	1913	1913	1913	1913	0
522	20240215	100400	101342628	1913	1913	1913	1913	0
523	20240215	100300	101342628	1913	1913	1913	1913	1
524	20240215	100200	101340715	1913	1913	1913	1913	5
525	20240215	100100	101331150	1913	1913	1913	1913	20
526	20240215	100000	101292890	1913	1913	1913	1913	1
527	20240215	095900	101290977	1913	1913	1913	1913	17
528	20240215	095800	101258456	1913	1915	1915	1913	107
529	20240215	095700	101053762	1914	1915	1915	1914	1366
530	20240215	095600	98439227	1915	1916	1916	1915	209
531	20240215	095500	98038892	1916	1916	1916	1916	5
532	20240215	095400	98029312	1916	1916	1916	1916	0
533	20240215	095300	98029312	1916	1916	1916	1916	0
534	20240215	095200	98029312	1916	1916	1916	1916	1
535	20240215	095100	98027396	1916	1916	1916	1916	160
536	20240215	095000	97720836	1916	1916	1916	1916	0
537	20240215	094900	97720836	1916	1916	1916	1916	1
538	20240215	094800	97718920	1917	1917	1917	1917	20
539	20240215	094700	97680580	1917	1917	1917	1917	0
540	20240215	094600	97680580	1917	1917	1917	1917	0
541	20240215	094500	97680580	1917	1917	1917	1917	1
542	20240215	094400	97678663	1916	1916	1916	1916	0
543	20240215	094300	97678663	1916	1916	1917	1914	2806
544	20240215	094200	92302369	1916	1916	1916	1916	29
545	20240215	094100	92246805	1916	1916	1916	1916	0
546	20240215	094000	92246805	1916	1917	1917	1916	708
547	20240215	093900	90889570	1916	1916	1916	1916	0
548	20240215	093800	90889570	1916	1919	1920	1916	4584
549	20240215	093700	82098830	1919	1920	1920	1919	158
550	20240215	093600	81795609	1920	1921	1921	1920	254
551	20240215	093500	81307922	1920	1922	1922	1920	269
552	20240215	093400	80790910	1922	1919	1922	1919	6563
553	20240215	093300	68188319	1919	1919	1919	1919	0
554	20240215	093200	68188319	1919	1919	1919	1919	1
555	20240215	093100	68186400	1917	1920	1920	1917	2105
556	20240215	093000	64151035	1920	1920	1920	1920	74
557	20240215	092900	64008955	1920	1920	1920	1920	60
558	20240215	092800	63893755	1920	1920	1920	1920	0
559	20240215	092700	63893755	1920	1920	1920	1920	0
560	20240215	092600	63893755	1920	1920	1920	1920	1
561	20240215	092500	63891835	1920	1920	1920	1920	175
562	20240215	092400	63555835	1920	1920	1920	1920	2529
563	20240215	092300	58700155	1920	1920	1920	1920	2311
564	20240215	092200	54263035	1920	1920	1920	1920	200
565	20240215	092100	53879035	1920	1920	1920	1920	1000
566	20240215	092000	51959035	1921	1919	1921	1919	3435
567	20240215	091900	45364294	1919	1910	1919	1910	152
568	20240215	091800	45073056	1919	1920	1920	1910	319
569	20240215	091700	44460587	1920	1920	1920	1920	2
570	20240215	091600	44456747	1920	1919	1920	1919	202
571	20240215	091500	44068920	1919	1910	1919	1910	1377
572	20240215	091400	41428860	1920	1920	1920	1920	0
573	20240215	091300	41428860	1920	1920	1920	1920	0
574	20240215	091200	41428860	1920	1920	1920	1920	2510
575	20240215	091100	36609660	1920	1908	1920	1908	2627
576	20240215	091000	31582092	1908	1910	1910	1908	69
577	20240215	090900	31450376	1910	1910	1910	1910	1
578	20240215	090800	31448466	1921	1923	1923	1919	1256
579	20240215	090700	29035528	1919	1919	1923	1919	1100
580	20240215	090600	26924502	1919	1919	1919	1919	17
581	20240215	090500	26891879	1910	1919	1919	1910	1005
582	20240215	090400	24963329	1919	1919	1919	1919	2000
583	20240215	090300	21125329	1919	1915	1919	1915	2800
584	20240215	090200	15754742	1910	1912	1919	1910	1491
585	20240215	090100	12904229	1912	1928	1928	1911	177
586	20240215	090000	12564806	1930	1927	1930	1901	6531