KissMeData/024890/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	190800	134718100	1897	1897	1897	1897	4774
3	20240215	190700	134718100	1897	1897	1897	1897	0
4	20240215	190600	134718100	1897	1897	1897	1897	0
5	20240215	190500	134718100	1897	1897	1897	1897	0
6	20240215	190400	134718100	1897	1897	1897	1897	0
7	20240215	190300	134718100	1897	1897	1897	1897	0
8	20240215	190200	134718100	1897	1897	1897	1897	0
9	20240215	190100	134718100	1897	1897	1897	1897	0
10	20240215	190000	134718100	1897	1897	1897	1897	0
11	20240215	185900	134718100	1897	1897	1897	1897	0
12	20240215	185800	134718100	1897	1897	1897	1897	0
13	20240215	185700	134718100	1897	1897	1897	1897	0
14	20240215	185600	134718100	1897	1897	1897	1897	0
15	20240215	185500	134718100	1897	1897	1897	1897	0
16	20240215	185400	134718100	1897	1897	1897	1897	0
17	20240215	185300	134718100	1897	1897	1897	1897	0
18	20240215	185200	134718100	1897	1897	1897	1897	0
19	20240215	185100	134718100	1897	1897	1897	1897	0
20	20240215	185000	134718100	1897	1897	1897	1897	0
21	20240215	184900	134718100	1897	1897	1897	1897	0
22	20240215	184800	134718100	1897	1897	1897	1897	0
23	20240215	184700	134718100	1897	1897	1897	1897	0
24	20240215	184600	134718100	1897	1897	1897	1897	0
25	20240215	184500	134718100	1897	1897	1897	1897	0
26	20240215	184400	134718100	1897	1897	1897	1897	0
27	20240215	184300	134718100	1897	1897	1897	1897	0
28	20240215	184200	134718100	1897	1897	1897	1897	0
29	20240215	184100	134718100	1897	1897	1897	1897	0
30	20240215	184000	134718100	1897	1897	1897	1897	0
31	20240215	183900	134718100	1897	1897	1897	1897	0
32	20240215	183800	134718100	1897	1897	1897	1897	4774
33	20240215	183700	134718100	1897	1897	1897	1897	0
34	20240215	183600	134718100	1897	1897	1897	1897	0
35	20240215	183500	134718100	1897	1897	1897	1897	0
36	20240215	183400	134718100	1897	1897	1897	1897	0
37	20240215	183300	134718100	1897	1897	1897	1897	0
38	20240215	183200	134718100	1897	1897	1897	1897	0
39	20240215	183100	134718100	1897	1897	1897	1897	0
40	20240215	183000	134718100	1897	1897	1897	1897	0
41	20240215	182900	134718100	1897	1897	1897	1897	0
42	20240215	182800	134718100	1897	1897	1897	1897	0
43	20240215	182700	134718100	1897	1897	1897	1897	0
44	20240215	182600	134718100	1897	1897	1897	1897	0
45	20240215	182500	134718100	1897	1897	1897	1897	0
46	20240215	182400	134718100	1897	1897	1897	1897	0
47	20240215	182300	134718100	1897	1897	1897	1897	0
48	20240215	182200	134718100	1897	1897	1897	1897	0
49	20240215	182100	134718100	1897	1897	1897	1897	0
50	20240215	182000	134718100	1897	1897	1897	1897	0
51	20240215	181900	134718100	1897	1897	1897	1897	0
52	20240215	181800	134718100	1897	1897	1897	1897	0
53	20240215	181700	134718100	1897	1897	1897	1897	0
54	20240215	181600	134718100	1897	1897	1897	1897	0
55	20240215	181500	134718100	1897	1897	1897	1897	0
56	20240215	181400	134718100	1897	1897	1897	1897	0
57	20240215	181300	134718100	1897	1897	1897	1897	0
58	20240215	181200	134718100	1897	1897	1897	1897	0
59	20240215	181100	134718100	1897	1897	1897	1897	0
60	20240215	181000	134718100	1897	1897	1897	1897	0
61	20240215	180900	134718100	1897	1897	1897	1897	0
62	20240215	180800	134718100	1897	1897	1897	1897	4774
63	20240215	180700	134718100	1897	1897	1897	1897	0
64	20240215	180600	134718100	1897	1897	1897	1897	0
65	20240215	180500	134718100	1897	1897	1897	1897	0
66	20240215	180400	134718100	1897	1897	1897	1897	0
67	20240215	180300	134718100	1897	1897	1897	1897	0
68	20240215	180200	134718100	1897	1897	1897	1897	0
69	20240215	180100	134718100	1897	1897	1897	1897	0
70	20240215	180000	134718100	1897	1897	1897	1897	0
71	20240215	175900	134718100	1897	1897	1897	1897	0
72	20240215	175800	134718100	1897	1897	1897	1897	0
73	20240215	175700	134718100	1897	1897	1897	1897	0
74	20240215	175600	134718100	1897	1897	1897	1897	0
75	20240215	175500	134718100	1897	1897	1897	1897	0
76	20240215	175400	134718100	1897	1897	1897	1897	0
77	20240215	175300	134718100	1897	1897	1897	1897	0
78	20240215	175200	134718100	1897	1897	1897	1897	0
79	20240215	175100	134718100	1897	1897	1897	1897	0
80	20240215	175000	134718100	1897	1897	1897	1897	0
81	20240215	174900	134718100	1897	1897	1897	1897	0
82	20240215	174800	134718100	1897	1897	1897	1897	0
83	20240215	174700	134718100	1897	1897	1897	1897	0
84	20240215	174600	134718100	1897	1897	1897	1897	0
85	20240215	174500	134718100	1897	1897	1897	1897	0
86	20240215	174400	134718100	1897	1897	1897	1897	0
87	20240215	174300	134718100	1897	1897	1897	1897	0
88	20240215	174200	134718100	1897	1897	1897	1897	0
89	20240215	174100	134718100	1897	1897	1897	1897	0
90	20240215	174000	134718100	1897	1897	1897	1897	0
91	20240215	173900	134718100	1897	1897	1897	1897	0
92	20240215	173800	134718100	1897	1897	1897	1897	4774
93	20240215	173700	134718100	1897	1897	1897	1897	0
94	20240215	173600	134718100	1897	1897	1897	1897	0
95	20240215	173500	134718100	1897	1897	1897	1897	0
96	20240215	173400	134718100	1897	1897	1897	1897	0
97	20240215	173300	134718100	1897	1897	1897	1897	0
98	20240215	173200	134718100	1897	1897	1897	1897	0
99	20240215	173100	134718100	1897	1897	1897	1897	0
100	20240215	173000	134718100	1897	1897	1897	1897	0
101	20240215	172900	134718100	1897	1897	1897	1897	0
102	20240215	172800	134718100	1897	1897	1897	1897	0
103	20240215	172700	134718100	1897	1897	1897	1897	0
104	20240215	172600	134718100	1897	1897	1897	1897	0
105	20240215	172500	134718100	1897	1897	1897	1897	0
106	20240215	172400	134718100	1897	1897	1897	1897	0
107	20240215	172300	134718100	1897	1897	1897	1897	0
108	20240215	172200	134718100	1897	1897	1897	1897	0
109	20240215	172100	134718100	1897	1897	1897	1897	0
110	20240215	172000	134718100	1897	1897	1897	1897	0
111	20240215	171900	134718100	1897	1897	1897	1897	0
112	20240215	171800	134718100	1897	1897	1897	1897	0
113	20240215	171700	134718100	1897	1897	1897	1897	0
114	20240215	171600	134718100	1897	1897	1897	1897	0
115	20240215	171500	134718100	1897	1897	1897	1897	0
116	20240215	171400	134718100	1897	1897	1897	1897	0
117	20240215	171300	134718100	1897	1897	1897	1897	0
118	20240215	171200	134718100	1897	1897	1897	1897	0
119	20240215	171100	134718100	1897	1897	1897	1897	0
120	20240215	171000	134718100	1897	1897	1897	1897	0
121	20240215	170900	134718100	1897	1897	1897	1897	0
122	20240215	170800	134718100	1897	1897	1897	1897	4774
123	20240215	170700	134718100	1897	1897	1897	1897	0
124	20240215	170600	134718100	1897	1897	1897	1897	0
125	20240215	170500	134718100	1897	1897	1897	1897	0
126	20240215	170400	134718100	1897	1897	1897	1897	0
127	20240215	170300	134718100	1897	1897	1897	1897	0
128	20240215	170200	134718100	1897	1897	1897	1897	0
129	20240215	170100	134718100	1897	1897	1897	1897	0
130	20240215	170000	134718100	1897	1897	1897	1897	0
131	20240215	165900	134718100	1897	1897	1897	1897	0
132	20240215	165800	134718100	1897	1897	1897	1897	0
133	20240215	165700	134718100	1897	1897	1897	1897	0
134	20240215	165600	134718100	1897	1897	1897	1897	0
135	20240215	165500	134718100	1897	1897	1897	1897	0
136	20240215	165400	134718100	1897	1897	1897	1897	0
137	20240215	165300	134718100	1897	1897	1897	1897	0
138	20240215	165200	134718100	1897	1897	1897	1897	0
139	20240215	165100	134718100	1897	1897	1897	1897	0
140	20240215	165000	134718100	1897	1897	1897	1897	0
141	20240215	164900	134718100	1897	1897	1897	1897	0
142	20240215	164800	134718100	1897	1897	1897	1897	0
143	20240215	164700	134718100	1897	1897	1897	1897	0
144	20240215	164600	134718100	1897	1897	1897	1897	0
145	20240215	164500	134718100	1897	1897	1897	1897	0
146	20240215	164400	134718100	1897	1897	1897	1897	0
147	20240215	164300	134718100	1897	1897	1897	1897	0
148	20240215	164200	134718100	1897	1897	1897	1897	0
149	20240215	164100	134718100	1897	1897	1897	1897	0
150	20240215	164000	134718100	1897	1897	1897	1897	0
151	20240215	163900	134718100	1897	1897	1897	1897	0
152	20240215	163800	134718100	1897	1897	1897	1897	4774
153	20240215	163700	134718100	1897	1897	1897	1897	0
154	20240215	163600	134718100	1897	1897	1897	1897	0
155	20240215	163500	134718100	1897	1897	1897	1897	0
156	20240215	163400	134718100	1897	1897	1897	1897	0
157	20240215	163300	134718100	1897	1897	1897	1897	0
158	20240215	163200	134718100	1897	1897	1897	1897	0
159	20240215	163100	134718100	1897	1897	1897	1897	0
160	20240215	163000	134718100	1897	1897	1897	1897	0
161	20240215	162900	134718100	1897	1897	1897	1897	0
162	20240215	162800	134718100	1897	1897	1897	1897	0
163	20240215	162700	134718100	1897	1897	1897	1897	0
164	20240215	162600	134718100	1897	1897	1897	1897	0
165	20240215	162500	134718100	1897	1897	1897	1897	0
166	20240215	162400	134718100	1897	1897	1897	1897	0
167	20240215	162300	134718100	1897	1897	1897	1897	0
168	20240215	162200	134718100	1897	1897	1897	1897	0
169	20240215	162100	134718100	1897	1897	1897	1897	0
170	20240215	162000	134718100	1897	1897	1897	1897	0
171	20240215	161900	134718100	1897	1897	1897	1897	0
172	20240215	161800	134718100	1897	1897	1897	1897	0
173	20240215	161700	134718100	1897	1897	1897	1897	0
174	20240215	161600	134718100	1897	1897	1897	1897	0
175	20240215	161500	134718100	1897	1897	1897	1897	0
176	20240215	161400	134718100	1897	1897	1897	1897	0
177	20240215	161300	134718100	1897	1897	1897	1897	0
178	20240215	161200	134718100	1897	1897	1897	1897	0
179	20240215	161100	134718100	1897	1897	1897	1897	0
180	20240215	161000	134718100	1897	1897	1897	1897	0
181	20240215	160900	134718100	1897	1897	1897	1897	0
182	20240215	160800	134718100	1897	1897	1897	1897	4774
183	20240215	160700	134718100	1897	1897	1897	1897	0
184	20240215	160600	134718100	1897	1897	1897	1897	0
185	20240215	160500	134718100	1897	1897	1897	1897	0
186	20240215	160400	134718100	1897	1897	1897	1897	0
187	20240215	160300	134718100	1897	1897	1897	1897	0
188	20240215	160200	134718100	1897	1897	1897	1897	0
189	20240215	160100	134718100	1897	1897	1897	1897	0
190	20240215	160000	134718100	1897	1897	1897	1897	0
191	20240215	155900	134718100	1897	1897	1897	1897	0
192	20240215	155800	134718100	1897	1897	1897	1897	0
193	20240215	155700	134718100	1897	1897	1897	1897	0
194	20240215	155600	134718100	1897	1897	1897	1897	0
195	20240215	155500	134718100	1897	1897	1897	1897	0
196	20240215	155400	134718100	1897	1897	1897	1897	0
197	20240215	155300	134718100	1897	1897	1897	1897	0
198	20240215	155200	134718100	1897	1897	1897	1897	0
199	20240215	155100	134718100	1897	1897	1897	1897	0
200	20240215	155000	134718100	1897	1897	1897	1897	0
201	20240215	154900	134718100	1897	1897	1897	1897	0
202	20240215	154800	134718100	1897	1897	1897	1897	0
203	20240215	154700	134718100	1897	1897	1897	1897	0
204	20240215	154600	134718100	1897	1897	1897	1897	0
205	20240215	154500	134718100	1897	1897	1897	1897	0
206	20240215	154400	134718100	1897	1897	1897	1897	0
207	20240215	154300	134718100	1897	1897	1897	1897	0
208	20240215	154200	134718100	1897	1897	1897	1897	0
209	20240215	154100	134718100	1897	1897	1897	1897	0
210	20240215	154000	134718100	1897	1897	1897	1897	0
211	20240215	153900	134718100	1897	1897	1897	1897	0
212	20240215	153800	134718100	1897	1897	1897	1897	4774
213	20240215	153700	134718100	1897	1897	1897	1897	0
214	20240215	153600	134718100	1897	1897	1897	1897	0
215	20240215	153500	134718100	1897	1897	1897	1897	0
216	20240215	153400	134718100	1897	1897	1897	1897	0
217	20240215	153300	134718100	1897	1897	1897	1897	0
218	20240215	153200	134718100	1897	1897	1897	1897	0
219	20240215	153100	134718100	1897	1897	1897	1897	0
220	20240215	153000	134718100	1897	1897	1897	1897	4774
221	20240215	152900	125661822	1897	1897	1897	1897	0
222	20240215	152800	125661822	1897	1897	1897	1897	0
223	20240215	152700	125661822	1897	1897	1897	1897	0
224	20240215	152600	125661822	1897	1897	1897	1897	0
225	20240215	152500	125661822	1897	1897	1897	1897	0
226	20240215	152400	125661822	1897	1897	1897	1897	0
227	20240215	152300	125661822	1897	1897	1897	1897	0
228	20240215	152200	125661822	1897	1897	1897	1897	0
229	20240215	152100	125661822	1897	1897	1897	1897	0
230	20240215	152000	125661822	1897	1897	1897	1897	0
231	20240215	151900	125661822	1897	1897	1897	1897	6004
232	20240215	151800	114272234	1897	1894	1897	1894	2690
233	20240215	151700	109172487	1894	1894	1894	1894	0
234	20240215	151600	109172487	1894	1883	1894	1883	1943
235	20240215	151500	105497760	1881	1880	1881	1880	126
236	20240215	151400	105260833	1880	1885	1885	1880	181
237	20240215	151300	104920367	1885	1885	1885	1885	57
238	20240215	151200	104812922	1885	1885	1885	1885	0
239	20240215	151100	104812922	1885	1885	1885	1885	2
240	20240215	151000	104809152	1884	1884	1884	1884	8
241	20240215	150900	104794080	1884	1884	1884	1884	0
242	20240215	150800	104794080	1884	1884	1884	1884	0
243	20240215	150700	104794080	1884	1884	1884	1884	0
244	20240215	150600	104794080	1884	1884	1884	1884	0
245	20240215	150500	104794080	1884	1884	1884	1884	1
246	20240215	150400	104792196	1884	1884	1884	1884	0
247	20240215	150300	104792196	1884	1879	1884	1879	5336
248	20240215	150200	94765807	1879	1881	1881	1879	1606
249	20240215	150100	91745102	1885	1885	1885	1885	0
250	20240215	150000	91745102	1885	1880	1885	1880	3
251	20240215	145900	91739457	1880	1880	1880	1880	2
252	20240215	145800	91735697	1893	1893	1893	1893	0
253	20240215	145700	91735697	1893	1893	1893	1893	0
254	20240215	145600	91735697	1893	1893	1893	1893	0
255	20240215	145500	91735697	1893	1893	1893	1893	0
256	20240215	145400	91735697	1893	1893	1893	1893	0
257	20240215	145300	91735697	1893	1893	1893	1893	0
258	20240215	145200	91735697	1893	1893	1893	1893	0
259	20240215	145100	91735697	1893	1893	1893	1893	100
260	20240215	145000	91546397	1895	1895	1895	1895	0
261	20240215	144900	91546397	1895	1895	1895	1895	0
262	20240215	144800	91546397	1895	1895	1895	1895	0
263	20240215	144700	91546397	1895	1895	1895	1895	0
264	20240215	144600	91546397	1895	1895	1895	1895	0
265	20240215	144500	91546397	1895	1895	1895	1895	0
266	20240215	144400	91546397	1895	1894	1895	1894	19
267	20240215	144300	91510410	1894	1894	1894	1894	2
268	20240215	144200	91506622	1876	1886	1886	1876	2921
269	20240215	144100	86025845	1896	1896	1896	1896	0
270	20240215	144000	86025845	1896	1887	1896	1887	27
271	20240215	143900	85974887	1887	1887	1887	1887	50
272	20240215	143800	85880537	1887	1887	1887	1887	6
273	20240215	143700	85869215	1887	1887	1887	1887	0
274	20240215	143600	85869215	1887	1887	1887	1887	0
275	20240215	143500	85869215	1887	1887	1887	1887	0
276	20240215	143400	85869215	1887	1887	1887	1887	0
277	20240215	143300	85869215	1887	1887	1887	1887	40
278	20240215	143200	85793735	1887	1896	1896	1887	115
279	20240215	143100	85576523	1896	1896	1896	1896	1
280	20240215	143000	85574627	1888	1896	1896	1888	11
281	20240215	142900	85553779	1896	1896	1896	1896	0
282	20240215	142800	85553779	1896	1896	1896	1896	0
283	20240215	142700	85553779	1896	1896	1896	1896	0
284	20240215	142600	85553779	1896	1896	1896	1896	14
285	20240215	142500	85527235	1897	1897	1897	1897	0
286	20240215	142400	85527235	1897	1897	1897	1897	0
287	20240215	142300	85527235	1897	1897	1897	1897	0
288	20240215	142200	85527235	1897	1897	1897	1897	0
289	20240215	142100	85527235	1897	1897	1897	1897	30
290	20240215	142000	85470325	1897	1896	1897	1896	200
291	20240215	141900	85090926	1897	1897	1897	1897	0
292	20240215	141800	85090926	1897	1897	1897	1897	36
293	20240215	141700	85022634	1897	1895	1897	1888	4081
294	20240215	141600	77281250	1897	1896	1897	1895	4148
295	20240215	141500	69414646	1896	1896	1896	1896	0
296	20240215	141400	69414646	1896	1887	1896	1887	3
297	20240215	141300	69408967	1896	1887	1896	1887	13
298	20240215	141200	69384328	1896	1896	1896	1896	0
299	20240215	141100	69384328	1896	1895	1896	1895	2
300	20240215	141000	69380537	1896	1887	1896	1887	16
301	20240215	140900	69350282	1896	1896	1896	1896	8
302	20240215	140800	69335114	1896	1896	1896	1896	8
303	20240215	140700	69319946	1896	1896	1896	1896	0
304	20240215	140600	69319946	1896	1896	1896	1896	3
305	20240215	140500	69314258	1896	1896	1896	1896	0
306	20240215	140400	69314258	1896	1896	1896	1896	7
307	20240215	140300	69300986	1897	1897	1897	1897	0
308	20240215	140200	69300986	1897	1897	1897	1897	15
309	20240215	140100	69272531	1897	1894	1897	1894	240
310	20240215	140000	68817460	1895	1887	1895	1887	88
311	20240215	135900	68651378	1887	1888	1888	1887	4
312	20240215	135800	68643827	1895	1895	1895	1895	1
313	20240215	135700	68641932	1897	1897	1897	1897	0
314	20240215	135600	68641932	1897	1897	1897	1897	0
315	20240215	135500	68641932	1897	1897	1897	1897	0
316	20240215	135400	68641932	1897	1897	1897	1897	203
317	20240215	135300	68256841	1897	1897	1897	1897	0
318	20240215	135200	68256841	1897	1897	1897	1897	0
319	20240215	135100	68256841	1897	1897	1897	1897	500
320	20240215	135000	67308341	1897	1897	1897	1897	0
321	20240215	134900	67308341	1897	1897	1897	1897	30
322	20240215	134800	67251431	1897	1897	1897	1897	27
323	20240215	134700	67200212	1897	1897	1897	1897	16
324	20240215	134600	67169860	1897	1897	1897	1897	0
325	20240215	134500	67169860	1897	1897	1897	1897	0
326	20240215	134400	67169860	1897	1897	1897	1897	0
327	20240215	134300	67169860	1897	1897	1897	1897	160
328	20240215	134200	66866340	1897	1897	1897	1897	0
329	20240215	134100	66866340	1897	1896	1897	1896	40
330	20240215	134000	66790469	1896	1896	1896	1896	1
331	20240215	133900	66788573	1898	1898	1898	1898	0
332	20240215	133800	66788573	1898	1898	1898	1898	0
333	20240215	133700	66788573	1898	1898	1898	1898	100
334	20240215	133600	66598773	1898	1898	1898	1898	0
335	20240215	133500	66598773	1898	1898	1898	1898	0
336	20240215	133400	66598773	1898	1898	1898	1898	0
337	20240215	133300	66598773	1898	1898	1898	1898	150
338	20240215	133200	66314073	1898	1898	1898	1898	50
339	20240215	133100	66219173	1898	1898	1898	1898	2048
340	20240215	133000	62332069	1897	1895	1897	1887	179
341	20240215	132900	61992842	1895	1895	1895	1895	0
342	20240215	132800	61992842	1895	1895	1895	1895	0
343	20240215	132700	61992842	1895	1895	1895	1895	0
344	20240215	132600	61992842	1895	1895	1895	1895	0
345	20240215	132500	61992842	1895	1895	1895	1895	367
346	20240215	132400	61297377	1899	1899	1899	1899	303
347	20240215	132300	60721980	1899	1889	1899	1889	17238
348	20240215	132200	28149839	1889	1889	1889	1889	0
349	20240215	132100	28149839	1889	1889	1889	1889	0
350	20240215	132000	28149839	1889	1889	1889	1889	213
351	20240215	131900	27747482	1889	1878	1889	1878	27
352	20240215	131800	27696765	1889	1885	1889	1885	690
353	20240215	131700	26394913	1878	1878	1878	1878	0
354	20240215	131600	26394913	1878	1878	1878	1878	0
355	20240215	131500	26394913	1878	1878	1878	1878	0
356	20240215	131400	26394913	1878	1880	1880	1878	20
357	20240215	131300	26357333	1887	1885	1887	1885	103
358	20240215	131200	26163176	1885	1885	1885	1885	0
359	20240215	131100	26163176	1885	1885	1885	1885	0
360	20240215	131000	26163176	1885	1885	1885	1885	0
361	20240215	130900	26163176	1885	1885	1885	1885	0
362	20240215	130800	26163176	1885	1885	1885	1885	0
363	20240215	130700	26163176	1885	1885	1885	1885	0
364	20240215	130600	26163176	1885	1885	1885	1885	1
365	20240215	130500	26161291	1885	1885	1885	1885	0
366	20240215	130400	26161291	1885	1885	1885	1885	0
367	20240215	130300	26161291	1885	1885	1885	1885	0
368	20240215	130200	26161291	1885	1885	1885	1885	0
369	20240215	130100	26161291	1885	1885	1885	1885	0
370	20240215	130000	26161291	1885	1880	1885	1880	2
371	20240215	125900	26157526	1880	1880	1880	1880	1
372	20240215	125800	26155646	1885	1885	1885	1885	0
373	20240215	125700	26155646	1885	1884	1885	1884	325
374	20240215	125600	25543345	1884	1884	1884	1884	0
375	20240215	125500	25543345	1884	1884	1884	1884	0
376	20240215	125400	25543345	1884	1884	1884	1884	0
377	20240215	125300	25543345	1884	1884	1884	1884	0
378	20240215	125200	25543345	1884	1884	1884	1884	200
379	20240215	125100	25166545	1884	1884	1884	1884	0
380	20240215	125000	25166545	1884	1884	1884	1884	0
381	20240215	124900	25166545	1884	1884	1884	1884	1
382	20240215	124800	25164661	1878	1878	1878	1878	0
383	20240215	124700	25164661	1878	1878	1878	1878	0
384	20240215	124600	25164661	1878	1878	1878	1878	0
385	20240215	124500	25164661	1878	1878	1878	1878	0
386	20240215	124400	25164661	1878	1878	1878	1878	0
387	20240215	124300	25164661	1878	1878	1878	1878	0
388	20240215	124200	25164661	1878	1884	1884	1878	101
389	20240215	124100	24974977	1878	1878	1878	1878	0
390	20240215	124000	24974977	1878	1878	1878	1878	90
391	20240215	123900	24805957	1879	1879	1879	1879	0
392	20240215	123800	24805957	1879	1879	1879	1879	0
393	20240215	123700	24805957	1879	1879	1879	1879	0
394	20240215	123600	24805957	1879	1879	1879	1879	0
395	20240215	123500	24805957	1879	1879	1879	1879	0
396	20240215	123400	24805957	1879	1879	1879	1879	0
397	20240215	123300	24805957	1879	1879	1879	1879	265
398	20240215	123200	24308022	1879	1879	1879	1879	0
399	20240215	123100	24308022	1879	1879	1879	1879	0
400	20240215	123000	24308022	1879	1879	1879	1879	0
401	20240215	122900	24308022	1879	1879	1879	1879	0
402	20240215	122800	24308022	1879	1879	1879	1879	0
403	20240215	122700	24308022	1879	1879	1879	1879	181
404	20240215	122600	23967923	1882	1882	1882	1882	0
405	20240215	122500	23967923	1882	1882	1882	1882	0
406	20240215	122400	23967923	1882	1882	1882	1882	0
407	20240215	122300	23967923	1882	1882	1882	1882	0
408	20240215	122200	23967923	1882	1882	1882	1882	0
409	20240215	122100	23967923	1882	1882	1882	1882	0
410	20240215	122000	23967923	1882	1882	1882	1882	0
411	20240215	121900	23967923	1882	1882	1882	1882	23
412	20240215	121800	23924637	1882	1882	1882	1882	2
413	20240215	121700	23920873	1882	1882	1882	1882	10
414	20240215	121600	23902053	1882	1882	1882	1882	0
415	20240215	121500	23902053	1882	1882	1882	1882	0
416	20240215	121400	23902053	1882	1882	1882	1882	20
417	20240215	121300	23864413	1882	1882	1882	1882	0
418	20240215	121200	23864413	1882	1882	1882	1882	0
419	20240215	121100	23864413	1882	1882	1882	1882	0
420	20240215	121000	23864413	1882	1882	1882	1882	0
421	20240215	120900	23864413	1882	1882	1882	1882	0
422	20240215	120800	23864413	1882	1882	1882	1882	0
423	20240215	120700	23864413	1882	1882	1882	1882	7
424	20240215	120600	23851239	1882	1882	1882	1882	0
425	20240215	120500	23851239	1882	1882	1882	1882	0
426	20240215	120400	23851239	1882	1882	1882	1882	993
427	20240215	120300	21982413	1882	1882	1882	1882	0
428	20240215	120200	21982413	1882	1882	1882	1882	0
429	20240215	120100	21982413	1882	1880	1882	1880	352
430	20240215	120000	21320083	1880	1880	1880	1880	0
431	20240215	115900	21320083	1880	1880	1880	1880	133
432	20240215	115800	21070043	1881	1881	1881	1881	0
433	20240215	115700	21070043	1881	1881	1881	1881	0
434	20240215	115600	21070043	1881	1881	1881	1881	0
435	20240215	115500	21070043	1881	1881	1881	1881	0
436	20240215	115400	21070043	1881	1881	1881	1881	0
437	20240215	115300	21070043	1881	1881	1881	1881	0
438	20240215	115200	21070043	1881	1881	1881	1881	0
439	20240215	115100	21070043	1881	1881	1881	1881	0
440	20240215	115000	21070043	1881	1881	1881	1881	0
441	20240215	114900	21070043	1881	1882	1882	1881	73
442	20240215	114800	20932674	1883	1883	1884	1883	24
443	20240215	114700	20887480	1884	1884	1884	1884	20
444	20240215	114600	20849800	1884	1884	1884	1884	21
445	20240215	114500	20810236	1883	1883	1883	1883	0
446	20240215	114400	20810236	1883	1883	1883	1883	299
447	20240215	114300	20247219	1882	1882	1882	1882	0
448	20240215	114200	20247219	1882	1882	1882	1882	0
449	20240215	114100	20247219	1882	1882	1882	1882	7
450	20240215	114000	20234045	1883	1882	1883	1882	3
451	20240215	113900	20228398	1881	1881	1881	1881	0
452	20240215	113800	20228398	1881	1881	1881	1881	0
453	20240215	113700	20228398	1881	1881	1881	1881	0
454	20240215	113600	20228398	1881	1881	1881	1881	0
455	20240215	113500	20228398	1881	1881	1881	1881	0
456	20240215	113400	20228398	1881	1881	1881	1881	0
457	20240215	113300	20228398	1881	1881	1881	1881	0
458	20240215	113200	20228398	1881	1881	1881	1881	0
459	20240215	113100	20228398	1881	1881	1881	1881	0
460	20240215	113000	20228398	1881	1881	1881	1881	0
461	20240215	112900	20228398	1881	1881	1881	1881	0
462	20240215	112800	20228398	1881	1881	1881	1881	1
463	20240215	112700	20226517	1882	1882	1882	1882	0
464	20240215	112600	20226517	1882	1882	1882	1882	0
465	20240215	112500	20226517	1882	1884	1884	1882	95
466	20240215	112400	20047637	1884	1884	1884	1884	0
467	20240215	112300	20047637	1884	1884	1884	1884	100
468	20240215	112200	19859237	1884	1884	1884	1884	42
469	20240215	112100	19780109	1883	1882	1883	1882	1066
470	20240215	112000	17773291	1882	1882	1882	1882	8
471	20240215	111900	17758235	1882	1882	1882	1882	6
472	20240215	111800	17746943	1882	1882	1882	1882	9
473	20240215	111700	17730005	1882	1882	1882	1882	6
474	20240215	111600	17718713	1882	1882	1882	1882	6
475	20240215	111500	17707421	1882	1882	1882	1882	1
476	20240215	111400	17705539	1881	1881	1881	1881	57
477	20240215	111300	17598322	1882	1882	1882	1882	13
478	20240215	111200	17573856	1882	1882	1882	1882	1
479	20240215	111100	17571974	1882	1882	1882	1882	0
480	20240215	111000	17571974	1882	1878	1882	1878	4658
481	20240215	110900	8817320	1878	1878	1878	1878	0
482	20240215	110800	8817320	1878	1878	1878	1878	0
483	20240215	110700	8817320	1878	1878	1878	1878	157
484	20240215	110600	8522474	1871	1871	1871	1871	0
485	20240215	110500	8522474	1871	1871	1871	1871	10
486	20240215	110400	8503764	1871	1871	1871	1871	413
487	20240215	110300	7731041	1871	1871	1871	1871	0
488	20240215	110200	7731041	1871	1871	1871	1871	0
489	20240215	110100	7731041	1871	1871	1871	1871	0
490	20240215	110000	7731041	1871	1871	1871	1871	0
491	20240215	105900	7731041	1871	1871	1871	1871	0
492	20240215	105800	7731041	1871	1871	1871	1871	0
493	20240215	105700	7731041	1871	1871	1871	1871	0
494	20240215	105600	7731041	1871	1871	1871	1871	0
495	20240215	105500	7731041	1871	1871	1871	1871	0
496	20240215	105400	7731041	1871	1871	1871	1871	0
497	20240215	105300	7731041	1871	1871	1871	1871	0
498	20240215	105200	7731041	1871	1871	1871	1871	0
499	20240215	105100	7731041	1871	1871	1871	1871	0
500	20240215	105000	7731041	1871	1871	1871	1871	0
501	20240215	104900	7731041	1871	1871	1871	1871	36
502	20240215	104800	7663685	1871	1871	1871	1871	1
503	20240215	104700	7661814	1871	1871	1871	1871	10
504	20240215	104600	7643104	1878	1878	1878	1878	0
505	20240215	104500	7643104	1878	1878	1878	1878	0
506	20240215	104400	7643104	1878	1878	1878	1878	0
507	20240215	104300	7643104	1878	1878	1878	1878	0
508	20240215	104200	7643104	1878	1878	1878	1878	50
509	20240215	104100	7549204	1878	1878	1878	1878	0
510	20240215	104000	7549204	1878	1878	1878	1878	0
511	20240215	103900	7549204	1878	1878	1878	1878	0
512	20240215	103800	7549204	1878	1878	1878	1878	0
513	20240215	103700	7549204	1878	1878	1878	1878	0
514	20240215	103600	7549204	1878	1878	1878	1878	0
515	20240215	103500	7549204	1878	1878	1878	1878	0
516	20240215	103400	7549204	1878	1878	1878	1878	0
517	20240215	103300	7549204	1878	1878	1878	1878	0
518	20240215	103200	7549204	1878	1878	1878	1878	0
519	20240215	103100	7549204	1878	1878	1878	1878	0
520	20240215	103000	7549204	1878	1878	1878	1878	36
521	20240215	102900	7481596	1870	1870	1870	1870	10
522	20240215	102800	7462896	1870	1870	1870	1870	0
523	20240215	102700	7462896	1870	1871	1871	1870	25
524	20240215	102600	7416138	1871	1871	1871	1871	0
525	20240215	102500	7416138	1871	1878	1878	1871	49
526	20240215	102400	7324431	1878	1878	1878	1878	0
527	20240215	102300	7324431	1878	1878	1878	1878	0
528	20240215	102200	7324431	1878	1878	1878	1878	25
529	20240215	102100	7277481	1878	1878	1878	1878	0
530	20240215	102000	7277481	1878	1878	1878	1878	0
531	20240215	101900	7277481	1878	1878	1878	1878	0
532	20240215	101800	7277481	1878	1878	1878	1878	0
533	20240215	101700	7277481	1878	1872	1878	1871	59
534	20240215	101600	7166946	1873	1874	1874	1873	24
535	20240215	101500	7121990	1878	1878	1878	1878	20
536	20240215	101400	7084430	1878	1878	1878	1878	0
537	20240215	101300	7084430	1878	1878	1878	1878	10
538	20240215	101200	7065650	1878	1878	1878	1878	0
539	20240215	101100	7065650	1878	1878	1878	1878	0
540	20240215	101000	7065650	1878	1878	1878	1878	0
541	20240215	100900	7065650	1878	1878	1878	1878	0
542	20240215	100800	7065650	1878	1878	1878	1878	13
543	20240215	100700	7041236	1878	1878	1878	1878	0
544	20240215	100600	7041236	1878	1878	1878	1878	0
545	20240215	100500	7041236	1878	1878	1878	1878	205
546	20240215	100400	6656246	1878	1878	1878	1878	0
547	20240215	100300	6656246	1878	1878	1878	1878	0
548	20240215	100200	6656246	1878	1878	1878	1878	0
549	20240215	100100	6656246	1878	1878	1878	1878	310
550	20240215	100000	6074066	1878	1878	1878	1878	0
551	20240215	095900	6074066	1878	1878	1878	1878	35
552	20240215	095800	6008336	1878	1878	1878	1878	0
553	20240215	095700	6008336	1878	1878	1878	1878	10
554	20240215	095600	5989556	1878	1878	1878	1878	100
555	20240215	095500	5801756	1878	1878	1878	1878	0
556	20240215	095400	5801756	1878	1878	1878	1878	1
557	20240215	095300	5799878	1879	1879	1879	1879	0
558	20240215	095200	5799878	1879	1876	1879	1874	198
559	20240215	095100	5428564	1879	1879	1879	1879	0
560	20240215	095000	5428564	1879	1879	1879	1879	0
561	20240215	094900	5428564	1879	1879	1879	1879	32
562	20240215	094800	5368436	1876	1876	1876	1876	0
563	20240215	094700	5368436	1876	1876	1876	1876	0
564	20240215	094600	5368436	1876	1876	1876	1876	0
565	20240215	094500	5368436	1876	1878	1879	1876	335
566	20240215	094400	4739251	1878	1878	1878	1878	0
567	20240215	094300	4739251	1878	1878	1878	1878	0
568	20240215	094200	4739251	1878	1878	1878	1878	54
569	20240215	094100	4637839	1878	1878	1878	1878	0
570	20240215	094000	4637839	1878	1878	1878	1878	110
571	20240215	093900	4431259	1878	1878	1878	1878	100
572	20240215	093800	4243459	1876	1876	1876	1876	0
573	20240215	093700	4243459	1876	1876	1876	1876	237
574	20240215	093600	3798847	1875	1875	1875	1875	0
575	20240215	093500	3798847	1875	1875	1875	1875	15
576	20240215	093400	3770722	1876	1876	1876	1876	3
577	20240215	093300	3765094	1876	1876	1876	1876	0
578	20240215	093200	3765094	1876	1867	1876	1867	118
579	20240215	093100	3544779	1876	1876	1876	1876	24
580	20240215	093000	3499755	1878	1878	1878	1878	1
581	20240215	092900	3497877	1879	1879	1879	1879	0
582	20240215	092800	3497877	1879	1879	1879	1879	90
583	20240215	092700	3328767	1879	1878	1879	1878	10
584	20240215	092600	3309980	1875	1875	1875	1875	10
585	20240215	092500	3291230	1875	1875	1875	1875	0
586	20240215	092400	3291230	1875	1875	1875	1875	0
587	20240215	092300	3291230	1875	1876	1876	1875	17
588	20240215	092200	3259342	1879	1879	1879	1879	1
589	20240215	092100	3257463	1876	1876	1876	1876	7
590	20240215	092000	3244331	1876	1876	1876	1876	10
591	20240215	091900	3225571	1876	1876	1876	1876	200
592	20240215	091800	2850371	1876	1876	1876	1876	1
593	20240215	091700	2848495	1876	1876	1876	1876	0
594	20240215	091600	2848495	1876	1876	1876	1876	317
595	20240215	091500	2253803	1876	1876	1876	1866	24
596	20240215	091400	2208958	1866	1875	1875	1866	5
597	20240215	091300	2199619	1875	1875	1875	1875	1
598	20240215	091200	2197744	1866	1876	1876	1866	14
599	20240215	091100	2171490	1865	1865	1865	1865	0
600	20240215	091000	2171490	1865	1865	1866	1865	230
601	20240215	090900	1742535	1864	1864	1864	1864	0
602	20240215	090800	1742535	1864	1864	1864	1864	0
603	20240215	090700	1742535	1864	1864	1864	1864	0
604	20240215	090600	1742535	1864	1864	1864	1864	92
605	20240215	090500	1571047	1856	1856	1856	1856	0
606	20240215	090400	1571047	1856	1856	1856	1856	0
607	20240215	090300	1571047	1856	1856	1856	1856	0
608	20240215	090200	1571047	1856	1857	1857	1856	350
609	20240215	090100	921438	1854	1854	1854	1854	0
610	20240215	090000	921438	1854	1854	1854	1854	497