KissMeData/024890/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	190800	55609975	1876	1876	1876	1876	90
3	20240214	190700	55609975	1876	1876	1876	1876	0
4	20240214	190600	55609975	1876	1876	1876	1876	0
5	20240214	190500	55609975	1876	1876	1876	1876	0
6	20240214	190400	55609975	1876	1876	1876	1876	0
7	20240214	190300	55609975	1876	1876	1876	1876	0
8	20240214	190200	55609975	1876	1876	1876	1876	0
9	20240214	190100	55609975	1876	1876	1876	1876	0
10	20240214	190000	55609975	1876	1876	1876	1876	0
11	20240214	185900	55609975	1876	1876	1876	1876	0
12	20240214	185800	55609975	1876	1876	1876	1876	0
13	20240214	185700	55609975	1876	1876	1876	1876	0
14	20240214	185600	55609975	1876	1876	1876	1876	0
15	20240214	185500	55609975	1876	1876	1876	1876	0
16	20240214	185400	55609975	1876	1876	1876	1876	0
17	20240214	185300	55609975	1876	1876	1876	1876	0
18	20240214	185200	55609975	1876	1876	1876	1876	0
19	20240214	185100	55609975	1876	1876	1876	1876	0
20	20240214	185000	55609975	1876	1876	1876	1876	0
21	20240214	184900	55609975	1876	1876	1876	1876	0
22	20240214	184800	55609975	1876	1876	1876	1876	0
23	20240214	184700	55609975	1876	1876	1876	1876	0
24	20240214	184600	55609975	1876	1876	1876	1876	0
25	20240214	184500	55609975	1876	1876	1876	1876	0
26	20240214	184400	55609975	1876	1876	1876	1876	0
27	20240214	184300	55609975	1876	1876	1876	1876	0
28	20240214	184200	55609975	1876	1876	1876	1876	0
29	20240214	184100	55609975	1876	1876	1876	1876	0
30	20240214	184000	55609975	1876	1876	1876	1876	0
31	20240214	183900	55609975	1876	1876	1876	1876	0
32	20240214	183800	55609975	1876	1876	1876	1876	90
33	20240214	183700	55609975	1876	1876	1876	1876	0
34	20240214	183600	55609975	1876	1876	1876	1876	0
35	20240214	183500	55609975	1876	1876	1876	1876	0
36	20240214	183400	55609975	1876	1876	1876	1876	0
37	20240214	183300	55609975	1876	1876	1876	1876	0
38	20240214	183200	55609975	1876	1876	1876	1876	0
39	20240214	183100	55609975	1876	1876	1876	1876	0
40	20240214	183000	55609975	1876	1876	1876	1876	0
41	20240214	182900	55609975	1876	1876	1876	1876	0
42	20240214	182800	55609975	1876	1876	1876	1876	0
43	20240214	182700	55609975	1876	1876	1876	1876	0
44	20240214	182600	55609975	1876	1876	1876	1876	0
45	20240214	182500	55609975	1876	1876	1876	1876	0
46	20240214	182400	55609975	1876	1876	1876	1876	0
47	20240214	182300	55609975	1876	1876	1876	1876	0
48	20240214	182200	55609975	1876	1876	1876	1876	0
49	20240214	182100	55609975	1876	1876	1876	1876	0
50	20240214	182000	55609975	1876	1876	1876	1876	0
51	20240214	181900	55609975	1876	1876	1876	1876	0
52	20240214	181800	55609975	1876	1876	1876	1876	0
53	20240214	181700	55609975	1876	1876	1876	1876	0
54	20240214	181600	55609975	1876	1876	1876	1876	0
55	20240214	181500	55609975	1876	1876	1876	1876	0
56	20240214	181400	55609975	1876	1876	1876	1876	0
57	20240214	181300	55609975	1876	1876	1876	1876	0
58	20240214	181200	55609975	1876	1876	1876	1876	0
59	20240214	181100	55609975	1876	1876	1876	1876	0
60	20240214	181000	55609975	1876	1876	1876	1876	0
61	20240214	180900	55609975	1876	1876	1876	1876	0
62	20240214	180800	55609975	1876	1876	1876	1876	90
63	20240214	180700	55609975	1876	1876	1876	1876	0
64	20240214	180600	55609975	1876	1876	1876	1876	0
65	20240214	180500	55609975	1876	1876	1876	1876	0
66	20240214	180400	55609975	1876	1876	1876	1876	0
67	20240214	180300	55609975	1876	1876	1876	1876	0
68	20240214	180200	55609975	1876	1876	1876	1876	0
69	20240214	180100	55609975	1876	1876	1876	1876	0
70	20240214	180000	55609975	1876	1876	1876	1876	0
71	20240214	175900	55609975	1876	1876	1876	1876	0
72	20240214	175800	55609975	1876	1876	1876	1876	0
73	20240214	175700	55609975	1876	1876	1876	1876	0
74	20240214	175600	55609975	1876	1876	1876	1876	0
75	20240214	175500	55609975	1876	1876	1876	1876	0
76	20240214	175400	55609975	1876	1876	1876	1876	0
77	20240214	175300	55609975	1876	1876	1876	1876	0
78	20240214	175200	55609975	1876	1876	1876	1876	0
79	20240214	175100	55609975	1876	1876	1876	1876	0
80	20240214	175000	55609975	1876	1876	1876	1876	0
81	20240214	174900	55609975	1876	1876	1876	1876	0
82	20240214	174800	55609975	1876	1876	1876	1876	0
83	20240214	174700	55609975	1876	1876	1876	1876	0
84	20240214	174600	55609975	1876	1876	1876	1876	0
85	20240214	174500	55609975	1876	1876	1876	1876	0
86	20240214	174400	55609975	1876	1876	1876	1876	0
87	20240214	174300	55609975	1876	1876	1876	1876	0
88	20240214	174200	55609975	1876	1876	1876	1876	0
89	20240214	174100	55609975	1876	1876	1876	1876	0
90	20240214	174000	55609975	1876	1876	1876	1876	0
91	20240214	173900	55609975	1876	1876	1876	1876	0
92	20240214	173800	55609975	1876	1876	1876	1876	90
93	20240214	173700	55609975	1876	1876	1876	1876	0
94	20240214	173600	55609975	1876	1876	1876	1876	0
95	20240214	173500	55609975	1876	1876	1876	1876	0
96	20240214	173400	55609975	1876	1876	1876	1876	0
97	20240214	173300	55609975	1876	1876	1876	1876	0
98	20240214	173200	55609975	1876	1876	1876	1876	0
99	20240214	173100	55609975	1876	1876	1876	1876	0
100	20240214	173000	55609975	1876	1876	1876	1876	0
101	20240214	172900	55609975	1876	1876	1876	1876	0
102	20240214	172800	55609975	1876	1876	1876	1876	0
103	20240214	172700	55609975	1876	1876	1876	1876	0
104	20240214	172600	55609975	1876	1876	1876	1876	0
105	20240214	172500	55609975	1876	1876	1876	1876	0
106	20240214	172400	55609975	1876	1876	1876	1876	0
107	20240214	172300	55609975	1876	1876	1876	1876	0
108	20240214	172200	55609975	1876	1876	1876	1876	0
109	20240214	172100	55609975	1876	1876	1876	1876	0
110	20240214	172000	55609975	1876	1876	1876	1876	0
111	20240214	171900	55609975	1876	1876	1876	1876	0
112	20240214	171800	55609975	1876	1876	1876	1876	0
113	20240214	171700	55609975	1876	1876	1876	1876	0
114	20240214	171600	55609975	1876	1876	1876	1876	0
115	20240214	171500	55609975	1876	1876	1876	1876	0
116	20240214	171400	55609975	1876	1876	1876	1876	0
117	20240214	171300	55609975	1876	1876	1876	1876	0
118	20240214	171200	55609975	1876	1876	1876	1876	0
119	20240214	171100	55609975	1876	1876	1876	1876	0
120	20240214	171000	55609975	1876	1876	1876	1876	0
121	20240214	170900	55609975	1876	1876	1876	1876	0
122	20240214	170800	55609975	1876	1876	1876	1876	90
123	20240214	170700	55609975	1876	1876	1876	1876	0
124	20240214	170600	55609975	1876	1876	1876	1876	0
125	20240214	170500	55609975	1876	1876	1876	1876	0
126	20240214	170400	55609975	1876	1876	1876	1876	0
127	20240214	170300	55609975	1876	1876	1876	1876	0
128	20240214	170200	55609975	1876	1876	1876	1876	0
129	20240214	170100	55609975	1876	1876	1876	1876	0
130	20240214	170000	55609975	1876	1876	1876	1876	0
131	20240214	165900	55609975	1876	1876	1876	1876	0
132	20240214	165800	55609975	1876	1876	1876	1876	0
133	20240214	165700	55609975	1876	1876	1876	1876	0
134	20240214	165600	55609975	1876	1876	1876	1876	0
135	20240214	165500	55609975	1876	1876	1876	1876	0
136	20240214	165400	55609975	1876	1876	1876	1876	0
137	20240214	165300	55609975	1876	1876	1876	1876	0
138	20240214	165200	55609975	1876	1876	1876	1876	0
139	20240214	165100	55609975	1876	1876	1876	1876	0
140	20240214	165000	55609975	1876	1876	1876	1876	0
141	20240214	164900	55609975	1876	1876	1876	1876	0
142	20240214	164800	55609975	1876	1876	1876	1876	0
143	20240214	164700	55609975	1876	1876	1876	1876	0
144	20240214	164600	55609975	1876	1876	1876	1876	0
145	20240214	164500	55609975	1876	1876	1876	1876	0
146	20240214	164400	55609975	1876	1876	1876	1876	0
147	20240214	164300	55609975	1876	1876	1876	1876	0
148	20240214	164200	55609975	1876	1876	1876	1876	0
149	20240214	164100	55609975	1876	1876	1876	1876	0
150	20240214	164000	55609975	1876	1876	1876	1876	0
151	20240214	163900	55609975	1876	1876	1876	1876	0
152	20240214	163800	55609975	1876	1876	1876	1876	90
153	20240214	163700	55609975	1876	1876	1876	1876	0
154	20240214	163600	55609975	1876	1876	1876	1876	0
155	20240214	163500	55609975	1876	1876	1876	1876	0
156	20240214	163400	55609975	1876	1876	1876	1876	0
157	20240214	163300	55609975	1876	1876	1876	1876	0
158	20240214	163200	55609975	1876	1876	1876	1876	0
159	20240214	163100	55609975	1876	1876	1876	1876	0
160	20240214	163000	55609975	1876	1876	1876	1876	0
161	20240214	162900	55609975	1876	1876	1876	1876	0
162	20240214	162800	55609975	1876	1876	1876	1876	0
163	20240214	162700	55609975	1876	1876	1876	1876	0
164	20240214	162600	55609975	1876	1876	1876	1876	0
165	20240214	162500	55609975	1876	1876	1876	1876	0
166	20240214	162400	55609975	1876	1876	1876	1876	0
167	20240214	162300	55609975	1876	1876	1876	1876	0
168	20240214	162200	55609975	1876	1876	1876	1876	0
169	20240214	162100	55609975	1876	1876	1876	1876	0
170	20240214	162000	55609975	1876	1876	1876	1876	0
171	20240214	161900	55609975	1876	1876	1876	1876	0
172	20240214	161800	55609975	1876	1876	1876	1876	0
173	20240214	161700	55609975	1876	1876	1876	1876	0
174	20240214	161600	55609975	1876	1876	1876	1876	0
175	20240214	161500	55609975	1876	1876	1876	1876	0
176	20240214	161400	55609975	1876	1876	1876	1876	0
177	20240214	161300	55609975	1876	1876	1876	1876	0
178	20240214	161200	55609975	1876	1876	1876	1876	0
179	20240214	161100	55609975	1876	1876	1876	1876	0
180	20240214	161000	55609975	1876	1876	1876	1876	0
181	20240214	160900	55609975	1876	1876	1876	1876	0
182	20240214	160800	55609975	1876	1876	1876	1876	90
183	20240214	160700	55609975	1876	1876	1876	1876	0
184	20240214	160600	55609975	1876	1876	1876	1876	0
185	20240214	160500	55609975	1876	1876	1876	1876	0
186	20240214	160400	55609975	1876	1876	1876	1876	0
187	20240214	160300	55609975	1876	1876	1876	1876	0
188	20240214	160200	55609975	1876	1876	1876	1876	0
189	20240214	160100	55609975	1876	1876	1876	1876	0
190	20240214	160000	55609975	1876	1876	1876	1876	0
191	20240214	155900	55609975	1876	1876	1876	1876	0
192	20240214	155800	55609975	1876	1876	1876	1876	0
193	20240214	155700	55609975	1876	1876	1876	1876	0
194	20240214	155600	55609975	1876	1876	1876	1876	0
195	20240214	155500	55609975	1876	1876	1876	1876	0
196	20240214	155400	55609975	1876	1876	1876	1876	0
197	20240214	155300	55609975	1876	1876	1876	1876	0
198	20240214	155200	55609975	1876	1876	1876	1876	0
199	20240214	155100	55609975	1876	1876	1876	1876	0
200	20240214	155000	55609975	1876	1876	1876	1876	0
201	20240214	154900	55609975	1876	1876	1876	1876	0
202	20240214	154800	55609975	1876	1876	1876	1876	0
203	20240214	154700	55609975	1876	1876	1876	1876	0
204	20240214	154600	55609975	1876	1876	1876	1876	0
205	20240214	154500	55609975	1876	1876	1876	1876	0
206	20240214	154400	55609975	1876	1876	1876	1876	0
207	20240214	154300	55609975	1876	1876	1876	1876	0
208	20240214	154200	55609975	1876	1876	1876	1876	0
209	20240214	154100	55609975	1876	1876	1876	1876	0
210	20240214	154000	55609975	1876	1876	1876	1876	0
211	20240214	153900	55609975	1876	1876	1876	1876	0
212	20240214	153800	55609975	1876	1876	1876	1876	90
213	20240214	153700	55609975	1876	1876	1876	1876	0
214	20240214	153600	55609975	1876	1876	1876	1876	0
215	20240214	153500	55609975	1876	1876	1876	1876	0
216	20240214	153400	55609975	1876	1876	1876	1876	0
217	20240214	153300	55609975	1876	1876	1876	1876	0
218	20240214	153200	55609975	1876	1876	1876	1876	0
219	20240214	153100	55609975	1876	1876	1876	1876	0
220	20240214	153000	55609975	1876	1876	1876	1876	90
221	20240214	152900	55441135	1877	1877	1877	1877	0
222	20240214	152800	55441135	1877	1877	1877	1877	0
223	20240214	152700	55441135	1877	1877	1877	1877	0
224	20240214	152600	55441135	1877	1877	1877	1877	0
225	20240214	152500	55441135	1877	1877	1877	1877	0
226	20240214	152400	55441135	1877	1877	1877	1877	0
227	20240214	152300	55441135	1877	1877	1877	1877	0
228	20240214	152200	55441135	1877	1877	1877	1877	0
229	20240214	152100	55441135	1877	1877	1877	1877	0
230	20240214	152000	55441135	1877	1877	1877	1877	0
231	20240214	151900	55441135	1877	1877	1877	1877	0
232	20240214	151800	55441135	1877	1877	1877	1877	5
233	20240214	151700	55431750	1877	1877	1877	1877	0
234	20240214	151600	55431750	1877	1877	1877	1877	0
235	20240214	151500	55431750	1877	1877	1877	1877	223
236	20240214	151400	55013179	1877	1877	1877	1877	0
237	20240214	151300	55013179	1877	1877	1877	1877	1
238	20240214	151200	55011302	1877	1877	1877	1877	0
239	20240214	151100	55011302	1877	1877	1877	1877	1
240	20240214	151000	55009425	1877	1877	1877	1877	3
241	20240214	150900	55003794	1877	1874	1877	1874	572
242	20240214	150800	53931863	1877	1877	1877	1877	1005
243	20240214	150700	52045478	1877	1877	1877	1877	1
244	20240214	150600	52043601	1877	1877	1877	1877	1
245	20240214	150500	52041724	1877	1877	1877	1877	2
246	20240214	150400	52037970	1877	1877	1877	1877	1
247	20240214	150300	52036093	1877	1877	1877	1877	0
248	20240214	150200	52036093	1877	1877	1877	1877	2
249	20240214	150100	52032339	1877	1874	1877	1874	4
250	20240214	150000	52024834	1874	1874	1877	1874	18
251	20240214	145900	51991096	1874	1877	1877	1874	26
252	20240214	145800	51942297	1877	1877	1877	1877	2
253	20240214	145700	51938543	1877	1877	1877	1877	1
254	20240214	145600	51936666	1877	1877	1877	1877	3
255	20240214	145500	51931035	1877	1877	1877	1877	2
256	20240214	145400	51927281	1877	1877	1877	1877	2
257	20240214	145300	51923527	1877	1877	1877	1877	9
258	20240214	145200	51906634	1877	1875	1877	1875	6
259	20240214	145100	51895378	1877	1877	1877	1875	100
260	20240214	145000	51707874	1870	1870	1870	1870	0
261	20240214	144900	51707874	1870	1870	1870	1870	1
262	20240214	144800	51706004	1875	1875	1875	1875	0
263	20240214	144700	51706004	1875	1875	1875	1875	5
264	20240214	144600	51696629	1875	1875	1875	1875	595
265	20240214	144500	50581004	1875	1875	1875	1875	0
266	20240214	144400	50581004	1875	1875	1875	1875	0
267	20240214	144300	50581004	1875	1875	1875	1875	0
268	20240214	144200	50581004	1875	1875	1875	1875	0
269	20240214	144100	50581004	1875	1875	1875	1875	0
270	20240214	144000	50581004	1875	1875	1875	1875	0
271	20240214	143900	50581004	1875	1875	1875	1875	150
272	20240214	143800	50299754	1875	1875	1875	1875	250
273	20240214	143700	49831004	1875	1875	1875	1875	0
274	20240214	143600	49831004	1875	1875	1875	1875	0
275	20240214	143500	49831004	1875	1875	1875	1875	1
276	20240214	143400	49829129	1875	1875	1875	1875	0
277	20240214	143300	49829129	1875	1875	1875	1875	0
278	20240214	143200	49829129	1875	1875	1875	1875	0
279	20240214	143100	49829129	1875	1875	1875	1875	0
280	20240214	143000	49829129	1875	1875	1875	1875	0
281	20240214	142900	49829129	1875	1875	1875	1875	0
282	20240214	142800	49829129	1875	1875	1875	1875	0
283	20240214	142700	49829129	1875	1875	1875	1875	0
284	20240214	142600	49829129	1875	1875	1875	1875	10
285	20240214	142500	49810379	1875	1875	1875	1875	0
286	20240214	142400	49810379	1875	1875	1875	1875	0
287	20240214	142300	49810379	1875	1875	1875	1875	1
288	20240214	142200	49808504	1875	1875	1875	1875	500
289	20240214	142100	48871004	1875	1875	1875	1875	1
290	20240214	142000	48869129	1870	1870	1870	1870	0
291	20240214	141900	48869129	1870	1870	1870	1870	0
292	20240214	141800	48869129	1870	1870	1870	1870	0
293	20240214	141700	48869129	1870	1870	1870	1870	122
294	20240214	141600	48640989	1870	1870	1870	1870	0
295	20240214	141500	48640989	1870	1870	1870	1870	0
296	20240214	141400	48640989	1870	1870	1870	1870	156
297	20240214	141300	48349269	1875	1875	1875	1875	0
298	20240214	141200	48349269	1875	1875	1875	1875	40
299	20240214	141100	48274269	1875	1875	1875	1875	0
300	20240214	141000	48274269	1875	1875	1875	1875	0
301	20240214	140900	48274269	1875	1875	1875	1875	0
302	20240214	140800	48274269	1875	1875	1875	1875	0
303	20240214	140700	48274269	1875	1875	1875	1875	0
304	20240214	140600	48274269	1875	1875	1875	1875	0
305	20240214	140500	48274269	1875	1875	1875	1875	0
306	20240214	140400	48274269	1875	1875	1875	1875	0
307	20240214	140300	48274269	1875	1875	1875	1875	0
308	20240214	140200	48274269	1875	1875	1875	1875	0
309	20240214	140100	48274269	1875	1875	1875	1875	20
310	20240214	140000	48236769	1875	1875	1875	1875	0
311	20240214	135900	48236769	1875	1875	1875	1875	0
312	20240214	135800	48236769	1875	1875	1875	1875	0
313	20240214	135700	48236769	1875	1875	1875	1875	0
314	20240214	135600	48236769	1875	1875	1875	1875	300
315	20240214	135500	47674269	1875	1875	1875	1875	2
316	20240214	135400	47670519	1875	1877	1877	1875	280
317	20240214	135300	47145007	1877	1877	1877	1877	0
318	20240214	135200	47145007	1877	1877	1877	1877	0
319	20240214	135100	47145007	1877	1877	1877	1877	0
320	20240214	135000	47145007	1877	1877	1877	1877	0
321	20240214	134900	47145007	1877	1877	1877	1877	0
322	20240214	134800	47145007	1877	1877	1877	1877	94
323	20240214	134700	46968569	1877	1877	1877	1877	0
324	20240214	134600	46968569	1877	1877	1877	1877	0
325	20240214	134500	46968569	1877	1877	1877	1877	0
326	20240214	134400	46968569	1877	1878	1878	1877	16
327	20240214	134300	46938527	1878	1877	1878	1877	12
328	20240214	134200	46915994	1878	1878	1878	1878	0
329	20240214	134100	46915994	1878	1878	1878	1878	0
330	20240214	134000	46915994	1878	1878	1878	1878	0
331	20240214	133900	46915994	1878	1878	1878	1878	0
332	20240214	133800	46915994	1878	1878	1878	1878	0
333	20240214	133700	46915994	1878	1878	1878	1878	0
334	20240214	133600	46915994	1878	1878	1878	1878	28
335	20240214	133500	46863410	1878	1878	1878	1878	0
336	20240214	133400	46863410	1878	1878	1878	1878	0
337	20240214	133300	46863410	1878	1878	1878	1878	0
338	20240214	133200	46863410	1878	1878	1878	1878	0
339	20240214	133100	46863410	1878	1878	1878	1878	0
340	20240214	133000	46863410	1878	1878	1878	1878	2
341	20240214	132900	46859654	1877	1877	1877	1877	0
342	20240214	132800	46859654	1877	1877	1877	1877	0
343	20240214	132700	46859654	1877	1878	1878	1877	414
344	20240214	132600	46082176	1878	1878	1878	1878	0
345	20240214	132500	46082176	1878	1878	1878	1878	0
346	20240214	132400	46082176	1878	1878	1878	1878	0
347	20240214	132300	46082176	1878	1878	1878	1878	0
348	20240214	132200	46082176	1878	1878	1878	1878	0
349	20240214	132100	46082176	1878	1878	1878	1878	0
350	20240214	132000	46082176	1878	1878	1878	1878	0
351	20240214	131900	46082176	1878	1877	1878	1877	62
352	20240214	131800	45965800	1878	1878	1878	1878	0
353	20240214	131700	45965800	1878	1878	1878	1878	0
354	20240214	131600	45965800	1878	1878	1878	1878	2
355	20240214	131500	45962044	1872	1872	1872	1872	17
356	20240214	131400	45930220	1872	1872	1872	1872	2
357	20240214	131300	45926476	1872	1872	1872	1872	0
358	20240214	131200	45926476	1872	1872	1872	1872	0
359	20240214	131100	45926476	1872	1872	1872	1872	0
360	20240214	131000	45926476	1872	1872	1872	1872	0
361	20240214	130900	45926476	1872	1872	1872	1872	0
362	20240214	130800	45926476	1872	1872	1872	1872	0
363	20240214	130700	45926476	1872	1872	1872	1872	0
364	20240214	130600	45926476	1872	1872	1872	1872	0
365	20240214	130500	45926476	1872	1872	1872	1872	277
366	20240214	130400	45407932	1872	1867	1872	1867	397
367	20240214	130300	44664848	1872	1872	1872	1872	1
368	20240214	130200	44662976	1872	1872	1872	1872	1
369	20240214	130100	44661104	1867	1867	1867	1867	1
370	20240214	130000	44659237	1872	1872	1872	1872	0
371	20240214	125900	44659237	1872	1872	1872	1872	1
372	20240214	125800	44657365	1872	1872	1872	1872	0
373	20240214	125700	44657365	1872	1872	1872	1872	0
374	20240214	125600	44657365	1872	1872	1872	1872	0
375	20240214	125500	44657365	1872	1872	1872	1872	0
376	20240214	125400	44657365	1872	1872	1872	1872	0
377	20240214	125300	44657365	1872	1872	1872	1872	1
378	20240214	125200	44655493	1865	1865	1865	1865	0
379	20240214	125100	44655493	1865	1865	1865	1865	0
380	20240214	125000	44655493	1865	1865	1865	1865	0
381	20240214	124900	44655493	1865	1865	1865	1865	0
382	20240214	124800	44655493	1865	1865	1865	1865	0
383	20240214	124700	44655493	1865	1865	1865	1865	0
384	20240214	124600	44655493	1865	1865	1865	1865	0
385	20240214	124500	44655493	1865	1865	1865	1865	0
386	20240214	124400	44655493	1865	1864	1871	1864	7356
387	20240214	124300	30929462	1864	1864	1864	1864	1
388	20240214	124200	30927598	1864	1864	1864	1864	1
389	20240214	124100	30925734	1864	1864	1864	1864	0
390	20240214	124000	30925734	1864	1864	1864	1864	0
391	20240214	123900	30925734	1864	1864	1864	1864	0
392	20240214	123800	30925734	1864	1864	1864	1864	200
393	20240214	123700	30552934	1864	1864	1864	1864	0
394	20240214	123600	30552934	1864	1864	1864	1864	13
395	20240214	123500	30528702	1864	1864	1864	1864	0
396	20240214	123400	30528702	1864	1865	1865	1864	586
397	20240214	123300	29435838	1865	1865	1865	1865	0
398	20240214	123200	29435838	1865	1867	1867	1865	710
399	20240214	123100	28111494	1870	1870	1870	1870	0
400	20240214	123000	28111494	1870	1870	1870	1870	0
401	20240214	122900	28111494	1870	1870	1870	1870	1
402	20240214	122800	28109624	1867	1867	1867	1867	0
403	20240214	122700	28109624	1867	1867	1867	1867	0
404	20240214	122600	28109624	1867	1867	1867	1867	22
405	20240214	122500	28068550	1867	1867	1867	1867	0
406	20240214	122400	28068550	1867	1867	1867	1867	0
407	20240214	122300	28068550	1867	1867	1867	1867	0
408	20240214	122200	28068550	1867	1867	1867	1867	0
409	20240214	122100	28068550	1867	1867	1867	1867	10
410	20240214	122000	28049880	1870	1870	1870	1870	2119
411	20240214	121900	24087350	1870	1870	1870	1870	0
412	20240214	121800	24087350	1870	1870	1870	1870	0
413	20240214	121700	24087350	1870	1870	1870	1870	0
414	20240214	121600	24087350	1870	1870	1870	1870	1881
415	20240214	121500	20569880	1870	1870	1870	1870	285
416	20240214	121400	20036930	1870	1870	1870	1870	3
417	20240214	121300	20031320	1870	1870	1870	1870	0
418	20240214	121200	20031320	1870	1870	1870	1870	1
419	20240214	121100	20029450	1870	1870	1870	1870	0
420	20240214	121000	20029450	1870	1870	1870	1870	1
421	20240214	120900	20027580	1867	1867	1867	1867	0
422	20240214	120800	20027580	1867	1867	1867	1867	0
423	20240214	120700	20027580	1867	1867	1867	1867	0
424	20240214	120600	20027580	1867	1867	1867	1867	0
425	20240214	120500	20027580	1867	1867	1867	1867	0
426	20240214	120400	20027580	1867	1867	1867	1867	0
427	20240214	120300	20027580	1867	1867	1867	1867	40
428	20240214	120200	19952900	1867	1867	1867	1867	0
429	20240214	120100	19952900	1867	1867	1867	1867	0
430	20240214	120000	19952900	1867	1866	1867	1866	810
431	20240214	115900	18441430	1866	1866	1866	1866	0
432	20240214	115800	18441430	1866	1866	1866	1866	0
433	20240214	115700	18441430	1866	1866	1866	1866	0
434	20240214	115600	18441430	1866	1866	1866	1866	0
435	20240214	115500	18441430	1866	1866	1866	1866	0
436	20240214	115400	18441430	1866	1866	1866	1866	1000
437	20240214	115300	16575430	1866	1866	1866	1866	1000
438	20240214	115200	14709430	1866	1866	1866	1866	0
439	20240214	115100	14709430	1866	1866	1866	1866	0
440	20240214	115000	14709430	1866	1866	1866	1866	0
441	20240214	114900	14709430	1866	1866	1866	1866	0
442	20240214	114800	14709430	1866	1866	1866	1866	161
443	20240214	114700	14409004	1868	1868	1868	1868	0
444	20240214	114600	14409004	1868	1868	1868	1868	0
445	20240214	114500	14409004	1868	1868	1868	1868	0
446	20240214	114400	14409004	1868	1870	1870	1868	2
447	20240214	114300	14405266	1870	1870	1870	1870	0
448	20240214	114200	14405266	1870	1870	1870	1870	0
449	20240214	114100	14405266	1870	1870	1870	1870	0
450	20240214	114000	14405266	1870	1870	1870	1870	1
451	20240214	113900	14403396	1866	1866	1866	1866	0
452	20240214	113800	14403396	1866	1866	1866	1866	0
453	20240214	113700	14403396	1866	1866	1866	1866	0
454	20240214	113600	14403396	1866	1866	1866	1866	0
455	20240214	113500	14403396	1866	1866	1866	1866	0
456	20240214	113400	14403396	1866	1866	1866	1866	0
457	20240214	113300	14403396	1866	1866	1866	1866	0
458	20240214	113200	14403396	1866	1866	1866	1866	0
459	20240214	113100	14403396	1866	1866	1866	1866	25
460	20240214	113000	14356746	1866	1866	1866	1866	0
461	20240214	112900	14356746	1866	1870	1870	1866	62
462	20240214	112800	14240854	1870	1870	1870	1870	0
463	20240214	112700	14240854	1870	1870	1870	1870	13
464	20240214	112600	14216544	1870	1870	1870	1870	0
465	20240214	112500	14216544	1870	1870	1870	1870	20
466	20240214	112400	14179144	1870	1870	1870	1870	0
467	20240214	112300	14179144	1870	1870	1870	1870	0
468	20240214	112200	14179144	1870	1870	1870	1870	0
469	20240214	112100	14179144	1870	1870	1870	1870	0
470	20240214	112000	14179144	1870	1870	1870	1870	0
471	20240214	111900	14179144	1870	1870	1870	1870	1
472	20240214	111800	14177274	1866	1870	1870	1866	553
473	20240214	111700	13145161	1870	1870	1870	1870	0
474	20240214	111600	13145161	1870	1870	1870	1870	0
475	20240214	111500	13145161	1870	1870	1870	1870	0
476	20240214	111400	13145161	1870	1870	1870	1870	0
477	20240214	111300	13145161	1870	1870	1870	1870	0
478	20240214	111200	13145161	1870	1870	1870	1870	0
479	20240214	111100	13145161	1870	1870	1870	1870	0
480	20240214	111000	13145161	1870	1870	1870	1870	0
481	20240214	110900	13145161	1870	1869	1870	1869	4
482	20240214	110800	13137684	1865	1865	1865	1865	454
483	20240214	110700	12290974	1865	1865	1865	1865	0
484	20240214	110600	12290974	1865	1865	1865	1865	0
485	20240214	110500	12290974	1865	1865	1865	1865	0
486	20240214	110400	12290974	1865	1865	1865	1865	0
487	20240214	110300	12290974	1865	1865	1865	1865	0
488	20240214	110200	12290974	1865	1862	1865	1860	7
489	20240214	110100	12277938	1865	1865	1865	1865	0
490	20240214	110000	12277938	1865	1865	1865	1865	0
491	20240214	105900	12277938	1865	1865	1865	1865	1
492	20240214	105800	12276073	1865	1865	1865	1865	0
493	20240214	105700	12276073	1865	1865	1865	1865	0
494	20240214	105600	12276073	1865	1865	1865	1865	0
495	20240214	105500	12276073	1865	1865	1865	1865	0
496	20240214	105400	12276073	1865	1865	1865	1865	0
497	20240214	105300	12276073	1865	1865	1865	1865	0
498	20240214	105200	12276073	1865	1865	1865	1865	30
499	20240214	105100	12220123	1865	1869	1869	1865	38
500	20240214	105000	12149156	1870	1870	1870	1870	0
501	20240214	104900	12149156	1870	1870	1870	1870	0
502	20240214	104800	12149156	1870	1870	1870	1870	1
503	20240214	104700	12147286	1870	1870	1870	1870	5
504	20240214	104600	12137936	1869	1869	1869	1869	0
505	20240214	104500	12137936	1869	1869	1869	1869	0
506	20240214	104400	12137936	1869	1869	1869	1869	0
507	20240214	104300	12137936	1869	1869	1869	1869	0
508	20240214	104200	12137936	1869	1869	1869	1869	0
509	20240214	104100	12137936	1869	1869	1869	1869	0
510	20240214	104000	12137936	1869	1869	1869	1869	0
511	20240214	103900	12137936	1869	1869	1869	1869	0
512	20240214	103800	12137936	1869	1869	1869	1869	0
513	20240214	103700	12137936	1869	1869	1869	1869	0
514	20240214	103600	12137936	1869	1869	1869	1869	0
515	20240214	103500	12137936	1869	1869	1869	1869	0
516	20240214	103400	12137936	1869	1869	1869	1869	0
517	20240214	103300	12137936	1869	1869	1869	1869	1
518	20240214	103200	12136067	1869	1869	1869	1869	0
519	20240214	103100	12136067	1869	1869	1869	1869	0
520	20240214	103000	12136067	1869	1869	1869	1869	0
521	20240214	102900	12136067	1869	1869	1869	1869	0
522	20240214	102800	12136067	1869	1869	1869	1869	0
523	20240214	102700	12136067	1869	1869	1869	1869	0
524	20240214	102600	12136067	1869	1869	1869	1869	13
525	20240214	102500	12111770	1869	1869	1869	1869	5
526	20240214	102400	12102425	1856	1856	1856	1856	1
527	20240214	102300	12100569	1869	1869	1869	1869	0
528	20240214	102200	12100569	1869	1869	1869	1869	1
529	20240214	102100	12098700	1869	1869	1869	1869	22
530	20240214	102000	12057582	1869	1869	1869	1869	0
531	20240214	101900	12057582	1869	1869	1869	1869	0
532	20240214	101800	12057582	1869	1869	1869	1869	50
533	20240214	101700	11964132	1869	1869	1869	1869	0
534	20240214	101600	11964132	1869	1869	1869	1869	0
535	20240214	101500	11964132	1869	1869	1869	1869	1
536	20240214	101400	11962263	1870	1870	1870	1870	0
537	20240214	101300	11962263	1870	1870	1870	1870	0
538	20240214	101200	11962263	1870	1870	1870	1870	1
539	20240214	101100	11960393	1870	1870	1870	1870	392
540	20240214	101000	11227353	1871	1871	1871	1871	0
541	20240214	100900	11227353	1871	1871	1871	1871	0
542	20240214	100800	11227353	1871	1871	1871	1871	1
543	20240214	100700	11225482	1855	1855	1855	1855	0
544	20240214	100600	11225482	1855	1855	1855	1855	0
545	20240214	100500	11225482	1855	1855	1855	1855	0
546	20240214	100400	11225482	1855	1855	1855	1855	0
547	20240214	100300	11225482	1855	1855	1855	1855	0
548	20240214	100200	11225482	1855	1855	1855	1855	0
549	20240214	100100	11225482	1855	1855	1855	1855	0
550	20240214	100000	11225482	1855	1855	1855	1855	0
551	20240214	095900	11225482	1855	1855	1855	1855	0
552	20240214	095800	11225482	1855	1855	1855	1855	732
553	20240214	095700	9867622	1855	1855	1855	1855	0
554	20240214	095600	9867622	1855	1855	1855	1855	0
555	20240214	095500	9867622	1855	1855	1855	1855	0
556	20240214	095400	9867622	1855	1855	1855	1855	1
557	20240214	095300	9865767	1855	1855	1855	1855	10
558	20240214	095200	9847217	1855	1855	1855	1855	0
559	20240214	095100	9847217	1855	1855	1855	1855	1
560	20240214	095000	9845362	1851	1851	1851	1851	0
561	20240214	094900	9845362	1851	1851	1851	1851	0
562	20240214	094800	9845362	1851	1851	1851	1851	0
563	20240214	094700	9845362	1851	1851	1851	1851	0
564	20240214	094600	9845362	1851	1851	1851	1851	0
565	20240214	094500	9845362	1851	1851	1851	1851	0
566	20240214	094400	9845362	1851	1851	1851	1851	0
567	20240214	094300	9845362	1851	1851	1851	1851	0
568	20240214	094200	9845362	1851	1856	1856	1851	2
569	20240214	094100	9841655	1850	1850	1850	1850	0
570	20240214	094000	9841655	1850	1850	1850	1850	34
571	20240214	093900	9778755	1849	1849	1849	1849	0
572	20240214	093800	9778755	1849	1851	1851	1849	499
573	20240214	093700	8855652	1857	1857	1857	1857	0
574	20240214	093600	8855652	1857	1857	1857	1857	1
575	20240214	093500	8853795	1851	1851	1851	1851	0
576	20240214	093400	8853795	1851	1851	1851	1851	0
577	20240214	093300	8853795	1851	1859	1859	1851	2097
578	20240214	093200	4963368	1859	1859	1859	1859	0
579	20240214	093100	4963368	1859	1859	1859	1859	0
580	20240214	093000	4963368	1859	1859	1859	1859	0
581	20240214	092900	4963368	1859	1859	1859	1859	0
582	20240214	092800	4963368	1859	1859	1859	1859	0
583	20240214	092700	4963368	1859	1859	1859	1859	0
584	20240214	092600	4963368	1859	1859	1859	1859	0
585	20240214	092500	4963368	1859	1859	1859	1859	0
586	20240214	092400	4963368	1859	1859	1859	1859	0
587	20240214	092300	4963368	1859	1859	1859	1859	0
588	20240214	092200	4963368	1859	1859	1859	1859	13
589	20240214	092100	4939201	1864	1864	1864	1864	10
590	20240214	092000	4920561	1872	1872	1872	1872	0
591	20240214	091900	4920561	1872	1872	1872	1872	0
592	20240214	091800	4920561	1872	1872	1872	1872	0
593	20240214	091700	4920561	1872	1850	1873	1850	18
594	20240214	091600	4887062	1850	1850	1850	1850	0
595	20240214	091500	4887062	1850	1851	1851	1850	651
596	20240214	091400	3682619	1875	1874	1875	1874	35
597	20240214	091300	3617009	1875	1875	1875	1875	0
598	20240214	091200	3617009	1875	1875	1875	1875	0
599	20240214	091100	3617009	1875	1875	1875	1875	3
600	20240214	091000	3611384	1875	1845	1875	1845	40
601	20240214	090900	3537524	1876	1876	1876	1876	0
602	20240214	090800	3537524	1876	1876	1876	1876	11
603	20240214	090700	3516888	1879	1879	1879	1879	0
604	20240214	090600	3516888	1879	1879	1879	1879	0
605	20240214	090500	3516888	1879	1879	1879	1879	0
606	20240214	090400	3516888	1879	1879	1879	1879	0
607	20240214	090300	3516888	1879	1879	1879	1878	102
608	20240214	090200	3325257	1884	1884	1884	1884	0
609	20240214	090100	3325257	1884	1884	1884	1884	1
610	20240214	090000	3323373	1837	1834	1837	1834	1812