KissMeData/024890/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190800	89737973	1902	1902	1902	1902	532
3	20240216	190700	89737973	1902	1902	1902	1902	0
4	20240216	190600	89737973	1902	1902	1902	1902	0
5	20240216	190500	89737973	1902	1902	1902	1902	0
6	20240216	190400	89737973	1902	1902	1902	1902	0
7	20240216	190300	89737973	1902	1902	1902	1902	0
8	20240216	190200	89737973	1902	1902	1902	1902	0
9	20240216	190100	89737973	1902	1902	1902	1902	0
10	20240216	190000	89737973	1902	1902	1902	1902	0
11	20240216	185900	89737973	1902	1902	1902	1902	0
12	20240216	185800	89737973	1902	1902	1902	1902	0
13	20240216	185700	89737973	1902	1902	1902	1902	0
14	20240216	185600	89737973	1902	1902	1902	1902	0
15	20240216	185500	89737973	1902	1902	1902	1902	0
16	20240216	185400	89737973	1902	1902	1902	1902	0
17	20240216	185300	89737973	1902	1902	1902	1902	0
18	20240216	185200	89737973	1902	1902	1902	1902	0
19	20240216	185100	89737973	1902	1902	1902	1902	0
20	20240216	185000	89737973	1902	1902	1902	1902	0
21	20240216	184900	89737973	1902	1902	1902	1902	0
22	20240216	184800	89737973	1902	1902	1902	1902	0
23	20240216	184700	89737973	1902	1902	1902	1902	0
24	20240216	184600	89737973	1902	1902	1902	1902	0
25	20240216	184500	89737973	1902	1902	1902	1902	0
26	20240216	184400	89737973	1902	1902	1902	1902	0
27	20240216	184300	89737973	1902	1902	1902	1902	0
28	20240216	184200	89737973	1902	1902	1902	1902	0
29	20240216	184100	89737973	1902	1902	1902	1902	0
30	20240216	184000	89737973	1902	1902	1902	1902	0
31	20240216	183900	89737973	1902	1902	1902	1902	0
32	20240216	183800	89737973	1902	1902	1902	1902	532
33	20240216	183700	89737973	1902	1902	1902	1902	0
34	20240216	183600	89737973	1902	1902	1902	1902	0
35	20240216	183500	89737973	1902	1902	1902	1902	0
36	20240216	183400	89737973	1902	1902	1902	1902	0
37	20240216	183300	89737973	1902	1902	1902	1902	0
38	20240216	183200	89737973	1902	1902	1902	1902	0
39	20240216	183100	89737973	1902	1902	1902	1902	0
40	20240216	183000	89737973	1902	1902	1902	1902	0
41	20240216	182900	89737973	1902	1902	1902	1902	0
42	20240216	182800	89737973	1902	1902	1902	1902	0
43	20240216	182700	89737973	1902	1902	1902	1902	0
44	20240216	182600	89737973	1902	1902	1902	1902	0
45	20240216	182500	89737973	1902	1902	1902	1902	0
46	20240216	182400	89737973	1902	1902	1902	1902	0
47	20240216	182300	89737973	1902	1902	1902	1902	0
48	20240216	182200	89737973	1902	1902	1902	1902	0
49	20240216	182100	89737973	1902	1902	1902	1902	0
50	20240216	182000	89737973	1902	1902	1902	1902	0
51	20240216	181900	89737973	1902	1902	1902	1902	0
52	20240216	181800	89737973	1902	1902	1902	1902	0
53	20240216	181700	89737973	1902	1902	1902	1902	0
54	20240216	181600	89737973	1902	1902	1902	1902	0
55	20240216	181500	89737973	1902	1902	1902	1902	0
56	20240216	181400	89737973	1902	1902	1902	1902	0
57	20240216	181300	89737973	1902	1902	1902	1902	0
58	20240216	181200	89737973	1902	1902	1902	1902	0
59	20240216	181100	89737973	1902	1902	1902	1902	0
60	20240216	181000	89737973	1902	1902	1902	1902	0
61	20240216	180900	89737973	1902	1902	1902	1902	0
62	20240216	180800	89737973	1902	1902	1902	1902	532
63	20240216	180700	89737973	1902	1902	1902	1902	0
64	20240216	180600	89737973	1902	1902	1902	1902	0
65	20240216	180500	89737973	1902	1902	1902	1902	0
66	20240216	180400	89737973	1902	1902	1902	1902	0
67	20240216	180300	89737973	1902	1902	1902	1902	0
68	20240216	180200	89737973	1902	1902	1902	1902	0
69	20240216	180100	89737973	1902	1902	1902	1902	0
70	20240216	180000	89737973	1902	1902	1902	1902	0
71	20240216	175900	89737973	1902	1902	1902	1902	0
72	20240216	175800	89737973	1902	1902	1902	1902	0
73	20240216	175700	89737973	1902	1902	1902	1902	0
74	20240216	175600	89737973	1902	1902	1902	1902	0
75	20240216	175500	89737973	1902	1902	1902	1902	0
76	20240216	175400	89737973	1902	1902	1902	1902	0
77	20240216	175300	89737973	1902	1902	1902	1902	0
78	20240216	175200	89737973	1902	1902	1902	1902	0
79	20240216	175100	89737973	1902	1902	1902	1902	0
80	20240216	175000	89737973	1902	1902	1902	1902	0
81	20240216	174900	89737973	1902	1902	1902	1902	0
82	20240216	174800	89737973	1902	1902	1902	1902	0
83	20240216	174700	89737973	1902	1902	1902	1902	0
84	20240216	174600	89737973	1902	1902	1902	1902	0
85	20240216	174500	89737973	1902	1902	1902	1902	0
86	20240216	174400	89737973	1902	1902	1902	1902	0
87	20240216	174300	89737973	1902	1902	1902	1902	0
88	20240216	174200	89737973	1902	1902	1902	1902	0
89	20240216	174100	89737973	1902	1902	1902	1902	0
90	20240216	174000	89737973	1902	1902	1902	1902	0
91	20240216	173900	89737973	1902	1902	1902	1902	0
92	20240216	173800	89737973	1902	1902	1902	1902	532
93	20240216	173700	89737973	1902	1902	1902	1902	0
94	20240216	173600	89737973	1902	1902	1902	1902	0
95	20240216	173500	89737973	1902	1902	1902	1902	0
96	20240216	173400	89737973	1902	1902	1902	1902	0
97	20240216	173300	89737973	1902	1902	1902	1902	0
98	20240216	173200	89737973	1902	1902	1902	1902	0
99	20240216	173100	89737973	1902	1902	1902	1902	0
100	20240216	173000	89737973	1902	1902	1902	1902	0
101	20240216	172900	89737973	1902	1902	1902	1902	0
102	20240216	172800	89737973	1902	1902	1902	1902	0
103	20240216	172700	89737973	1902	1902	1902	1902	0
104	20240216	172600	89737973	1902	1902	1902	1902	0
105	20240216	172500	89737973	1902	1902	1902	1902	0
106	20240216	172400	89737973	1902	1902	1902	1902	0
107	20240216	172300	89737973	1902	1902	1902	1902	0
108	20240216	172200	89737973	1902	1902	1902	1902	0
109	20240216	172100	89737973	1902	1902	1902	1902	0
110	20240216	172000	89737973	1902	1902	1902	1902	0
111	20240216	171900	89737973	1902	1902	1902	1902	0
112	20240216	171800	89737973	1902	1902	1902	1902	0
113	20240216	171700	89737973	1902	1902	1902	1902	0
114	20240216	171600	89737973	1902	1902	1902	1902	0
115	20240216	171500	89737973	1902	1902	1902	1902	0
116	20240216	171400	89737973	1902	1902	1902	1902	0
117	20240216	171300	89737973	1902	1902	1902	1902	0
118	20240216	171200	89737973	1902	1902	1902	1902	0
119	20240216	171100	89737973	1902	1902	1902	1902	0
120	20240216	171000	89737973	1902	1902	1902	1902	0
121	20240216	170900	89737973	1902	1902	1902	1902	0
122	20240216	170800	89737973	1902	1902	1902	1902	532
123	20240216	170700	89737973	1902	1902	1902	1902	0
124	20240216	170600	89737973	1902	1902	1902	1902	0
125	20240216	170500	89737973	1902	1902	1902	1902	0
126	20240216	170400	89737973	1902	1902	1902	1902	0
127	20240216	170300	89737973	1902	1902	1902	1902	0
128	20240216	170200	89737973	1902	1902	1902	1902	0
129	20240216	170100	89737973	1902	1902	1902	1902	0
130	20240216	170000	89737973	1902	1902	1902	1902	0
131	20240216	165900	89737973	1902	1902	1902	1902	0
132	20240216	165800	89737973	1902	1902	1902	1902	0
133	20240216	165700	89737973	1902	1902	1902	1902	0
134	20240216	165600	89737973	1902	1902	1902	1902	0
135	20240216	165500	89737973	1902	1902	1902	1902	0
136	20240216	165400	89737973	1902	1902	1902	1902	0
137	20240216	165300	89737973	1902	1902	1902	1902	0
138	20240216	165200	89737973	1902	1902	1902	1902	0
139	20240216	165100	89737973	1902	1902	1902	1902	0
140	20240216	165000	89737973	1902	1902	1902	1902	0
141	20240216	164900	89737973	1902	1902	1902	1902	0
142	20240216	164800	89737973	1902	1902	1902	1902	0
143	20240216	164700	89737973	1902	1902	1902	1902	0
144	20240216	164600	89737973	1902	1902	1902	1902	0
145	20240216	164500	89737973	1902	1902	1902	1902	0
146	20240216	164400	89737973	1902	1902	1902	1902	0
147	20240216	164300	89737973	1902	1902	1902	1902	0
148	20240216	164200	89737973	1902	1902	1902	1902	0
149	20240216	164100	89737973	1902	1902	1902	1902	0
150	20240216	164000	89737973	1902	1902	1902	1902	0
151	20240216	163900	89737973	1902	1902	1902	1902	0
152	20240216	163800	89737973	1902	1902	1902	1902	532
153	20240216	163700	89737973	1902	1902	1902	1902	0
154	20240216	163600	89737973	1902	1902	1902	1902	0
155	20240216	163500	89737973	1902	1902	1902	1902	0
156	20240216	163400	89737973	1902	1902	1902	1902	0
157	20240216	163300	89737973	1902	1902	1902	1902	0
158	20240216	163200	89737973	1902	1902	1902	1902	0
159	20240216	163100	89737973	1902	1902	1902	1902	0
160	20240216	163000	89737973	1902	1902	1902	1902	0
161	20240216	162900	89737973	1902	1902	1902	1902	0
162	20240216	162800	89737973	1902	1902	1902	1902	0
163	20240216	162700	89737973	1902	1902	1902	1902	0
164	20240216	162600	89737973	1902	1902	1902	1902	0
165	20240216	162500	89737973	1902	1902	1902	1902	0
166	20240216	162400	89737973	1902	1902	1902	1902	0
167	20240216	162300	89737973	1902	1902	1902	1902	0
168	20240216	162200	89737973	1902	1902	1902	1902	0
169	20240216	162100	89737973	1902	1902	1902	1902	0
170	20240216	162000	89737973	1902	1902	1902	1902	0
171	20240216	161900	89737973	1902	1902	1902	1902	0
172	20240216	161800	89737973	1902	1902	1902	1902	0
173	20240216	161700	89737973	1902	1902	1902	1902	0
174	20240216	161600	89737973	1902	1902	1902	1902	0
175	20240216	161500	89737973	1902	1902	1902	1902	0
176	20240216	161400	89737973	1902	1902	1902	1902	0
177	20240216	161300	89737973	1902	1902	1902	1902	0
178	20240216	161200	89737973	1902	1902	1902	1902	0
179	20240216	161100	89737973	1902	1902	1902	1902	0
180	20240216	161000	89737973	1902	1902	1902	1902	0
181	20240216	160900	89737973	1902	1902	1902	1902	0
182	20240216	160800	89737973	1902	1902	1902	1902	532
183	20240216	160700	89737973	1902	1902	1902	1902	0
184	20240216	160600	89737973	1902	1902	1902	1902	0
185	20240216	160500	89737973	1902	1902	1902	1902	0
186	20240216	160400	89737973	1902	1902	1902	1902	0
187	20240216	160300	89737973	1902	1902	1902	1902	0
188	20240216	160200	89737973	1902	1902	1902	1902	0
189	20240216	160100	89737973	1902	1902	1902	1902	0
190	20240216	160000	89737973	1902	1902	1902	1902	0
191	20240216	155900	89737973	1902	1902	1902	1902	0
192	20240216	155800	89737973	1902	1902	1902	1902	0
193	20240216	155700	89737973	1902	1902	1902	1902	0
194	20240216	155600	89737973	1902	1902	1902	1902	0
195	20240216	155500	89737973	1902	1902	1902	1902	0
196	20240216	155400	89737973	1902	1902	1902	1902	0
197	20240216	155300	89737973	1902	1902	1902	1902	0
198	20240216	155200	89737973	1902	1902	1902	1902	0
199	20240216	155100	89737973	1902	1902	1902	1902	0
200	20240216	155000	89737973	1902	1902	1902	1902	0
201	20240216	154900	89737973	1902	1902	1902	1902	0
202	20240216	154800	89737973	1902	1902	1902	1902	0
203	20240216	154700	89737973	1902	1902	1902	1902	0
204	20240216	154600	89737973	1902	1902	1902	1902	0
205	20240216	154500	89737973	1902	1902	1902	1902	0
206	20240216	154400	89737973	1902	1902	1902	1902	0
207	20240216	154300	89737973	1902	1902	1902	1902	0
208	20240216	154200	89737973	1902	1902	1902	1902	0
209	20240216	154100	89737973	1902	1902	1902	1902	0
210	20240216	154000	89737973	1902	1902	1902	1902	0
211	20240216	153900	89737973	1902	1902	1902	1902	0
212	20240216	153800	89737973	1902	1902	1902	1902	532
213	20240216	153700	89737973	1902	1902	1902	1902	0
214	20240216	153600	89737973	1902	1902	1902	1902	0
215	20240216	153500	89737973	1902	1902	1902	1902	0
216	20240216	153400	89737973	1902	1902	1902	1902	0
217	20240216	153300	89737973	1902	1902	1902	1902	0
218	20240216	153200	89737973	1902	1902	1902	1902	0
219	20240216	153100	89737973	1902	1902	1902	1902	0
220	20240216	153000	89737973	1902	1902	1902	1902	532
221	20240216	152900	88726109	1902	1902	1902	1902	0
222	20240216	152800	88726109	1902	1902	1902	1902	0
223	20240216	152700	88726109	1902	1902	1902	1902	0
224	20240216	152600	88726109	1902	1902	1902	1902	0
225	20240216	152500	88726109	1902	1902	1902	1902	0
226	20240216	152400	88726109	1902	1902	1902	1902	0
227	20240216	152300	88726109	1902	1902	1902	1902	0
228	20240216	152200	88726109	1902	1902	1902	1902	0
229	20240216	152100	88726109	1902	1902	1902	1902	0
230	20240216	152000	88726109	1902	1902	1902	1902	0
231	20240216	151900	88726109	1902	1900	1902	1900	5
232	20240216	151800	88716607	1900	1900	1901	1900	107
233	20240216	151700	88513206	1900	1900	1900	1900	2
234	20240216	151600	88509406	1900	1900	1900	1900	62
235	20240216	151500	88391606	1900	1900	1900	1900	0
236	20240216	151400	88391606	1900	1899	1900	1899	10
237	20240216	151300	88372609	1899	1899	1899	1899	3
238	20240216	151200	88366912	1899	1899	1899	1899	91
239	20240216	151100	88194103	1899	1899	1899	1899	0
240	20240216	151000	88194103	1899	1899	1899	1899	0
241	20240216	150900	88194103	1899	1899	1899	1899	0
242	20240216	150800	88194103	1899	1899	1899	1899	0
243	20240216	150700	88194103	1899	1899	1899	1899	0
244	20240216	150600	88194103	1899	1899	1899	1899	0
245	20240216	150500	88194103	1899	1899	1899	1899	0
246	20240216	150400	88194103	1899	1899	1899	1899	0
247	20240216	150300	88194103	1899	1899	1899	1899	3
248	20240216	150200	88188406	1899	1899	1899	1899	0
249	20240216	150100	88188406	1899	1899	1899	1899	0
250	20240216	150000	88188406	1899	1899	1899	1899	0
251	20240216	145900	88188406	1899	1899	1899	1899	0
252	20240216	145800	88188406	1899	1899	1899	1899	0
253	20240216	145700	88188406	1899	1899	1899	1899	0
254	20240216	145600	88188406	1899	1899	1899	1899	0
255	20240216	145500	88188406	1899	1899	1899	1899	0
256	20240216	145400	88188406	1899	1899	1899	1899	0
257	20240216	145300	88188406	1899	1899	1899	1899	22
258	20240216	145200	88146628	1899	1899	1899	1899	0
259	20240216	145100	88146628	1899	1899	1899	1899	50
260	20240216	145000	88051678	1899	1903	1904	1899	1349
261	20240216	144900	85484819	1902	1902	1902	1902	1
262	20240216	144800	85482917	1903	1903	1903	1903	0
263	20240216	144700	85482917	1903	1903	1903	1903	0
264	20240216	144600	85482917	1903	1903	1903	1903	100
265	20240216	144500	85292617	1902	1902	1902	1902	0
266	20240216	144400	85292617	1902	1902	1902	1902	460
267	20240216	144300	84417697	1901	1901	1901	1901	0
268	20240216	144200	84417697	1901	1901	1901	1901	0
269	20240216	144100	84417697	1901	1901	1901	1901	0
270	20240216	144000	84417697	1901	1901	1901	1901	14
271	20240216	143900	84391083	1899	1899	1899	1899	0
272	20240216	143800	84391083	1899	1900	1900	1899	1325
273	20240216	143700	81873584	1900	1900	1900	1900	3
274	20240216	143600	81867884	1899	1899	1899	1899	0
275	20240216	143500	81867884	1899	1899	1899	1899	0
276	20240216	143400	81867884	1899	1899	1899	1899	0
277	20240216	143300	81867884	1899	1899	1899	1899	24
278	20240216	143200	81822308	1900	1900	1900	1900	0
279	20240216	143100	81822308	1900	1900	1900	1900	0
280	20240216	143000	81822308	1900	1900	1900	1900	0
281	20240216	142900	81822308	1900	1900	1900	1900	0
282	20240216	142800	81822308	1900	1900	1900	1900	0
283	20240216	142700	81822308	1900	1900	1900	1900	193
284	20240216	142600	81455608	1900	1899	1900	1899	560
285	20240216	142500	80391642	1898	1898	1898	1898	0
286	20240216	142400	80391642	1898	1898	1898	1898	6
287	20240216	142300	80380254	1898	1898	1898	1898	0
288	20240216	142200	80380254	1898	1898	1898	1898	20
289	20240216	142100	80342294	1898	1898	1898	1898	0
290	20240216	142000	80342294	1898	1898	1898	1898	0
291	20240216	141900	80342294	1898	1898	1898	1898	0
292	20240216	141800	80342294	1898	1898	1898	1898	2
293	20240216	141700	80338498	1898	1893	1898	1893	77
294	20240216	141600	80192597	1898	1898	1898	1898	0
295	20240216	141500	80192597	1898	1898	1898	1898	70
296	20240216	141400	80059737	1899	1899	1899	1899	0
297	20240216	141300	80059737	1899	1899	1899	1899	12
298	20240216	141200	80036949	1898	1898	1898	1898	31
299	20240216	141100	79978111	1898	1898	1898	1898	0
300	20240216	141000	79978111	1898	1898	1898	1898	0
301	20240216	140900	79978111	1898	1898	1898	1898	0
302	20240216	140800	79978111	1898	1898	1898	1898	0
303	20240216	140700	79978111	1898	1898	1898	1898	130
304	20240216	140600	79731371	1898	1898	1898	1898	10
305	20240216	140500	79712391	1900	1900	1900	1900	1
306	20240216	140400	79710491	1900	1900	1900	1900	4
307	20240216	140300	79702891	1900	1900	1900	1900	0
308	20240216	140200	79702891	1900	1900	1900	1900	0
309	20240216	140100	79702891	1900	1900	1900	1900	0
310	20240216	140000	79702891	1900	1900	1900	1900	0
311	20240216	135900	79702891	1900	1900	1900	1900	0
312	20240216	135800	79702891	1900	1900	1900	1900	0
313	20240216	135700	79702891	1900	1900	1900	1900	100
314	20240216	135600	79512891	1900	1900	1900	1900	0
315	20240216	135500	79512891	1900	1900	1900	1900	0
316	20240216	135400	79512891	1900	1900	1900	1900	0
317	20240216	135300	79512891	1900	1900	1900	1900	0
318	20240216	135200	79512891	1900	1900	1900	1900	0
319	20240216	135100	79512891	1900	1900	1900	1900	0
320	20240216	135000	79512891	1900	1900	1900	1900	0
321	20240216	134900	79512891	1900	1900	1900	1900	0
322	20240216	134800	79512891	1900	1900	1900	1900	0
323	20240216	134700	79512891	1900	1900	1900	1900	1
324	20240216	134600	79510991	1890	1900	1900	1890	145
325	20240216	134500	79236441	1900	1900	1900	1900	20
326	20240216	134400	79198441	1900	1900	1900	1900	2
327	20240216	134300	79194641	1900	1900	1900	1900	0
328	20240216	134200	79194641	1900	1900	1900	1900	0
329	20240216	134100	79194641	1900	1900	1900	1900	0
330	20240216	134000	79194641	1900	1900	1900	1900	8
331	20240216	133900	79179441	1900	1900	1900	1900	56
332	20240216	133800	79073041	1900	1900	1900	1900	0
333	20240216	133700	79073041	1900	1900	1900	1900	0
334	20240216	133600	79073041	1900	1900	1900	1900	0
335	20240216	133500	79073041	1900	1900	1900	1900	0
336	20240216	133400	79073041	1900	1900	1900	1900	0
337	20240216	133300	79073041	1900	1900	1900	1900	10
338	20240216	133200	79054041	1900	1900	1900	1900	0
339	20240216	133100	79054041	1900	1900	1900	1900	0
340	20240216	133000	79054041	1900	1900	1900	1900	0
341	20240216	132900	79054041	1900	1900	1900	1900	0
342	20240216	132800	79054041	1900	1900	1900	1900	0
343	20240216	132700	79054041	1900	1900	1900	1900	0
344	20240216	132600	79054041	1900	1900	1900	1900	5
345	20240216	132500	79044541	1899	1899	1899	1899	0
346	20240216	132400	79044541	1899	1900	1900	1899	297
347	20240216	132300	78480242	1900	1900	1900	1900	0
348	20240216	132200	78480242	1900	1900	1900	1900	0
349	20240216	132100	78480242	1900	1900	1900	1900	0
350	20240216	132000	78480242	1900	1900	1900	1900	2
351	20240216	131900	78476442	1900	1900	1900	1900	2
352	20240216	131800	78472642	1900	1900	1900	1900	52
353	20240216	131700	78373842	1900	1900	1900	1900	8
354	20240216	131600	78358642	1900	1900	1900	1900	3
355	20240216	131500	78352942	1900	1900	1900	1900	70
356	20240216	131400	78219942	1900	1900	1900	1900	20
357	20240216	131300	78181942	1900	1900	1900	1900	547
358	20240216	131200	77142642	1900	1900	1900	1900	0
359	20240216	131100	77142642	1900	1900	1900	1900	0
360	20240216	131000	77142642	1900	1889	1900	1889	7
361	20240216	130900	77129364	1889	1889	1889	1889	0
362	20240216	130800	77129364	1889	1889	1889	1889	1
363	20240216	130700	77127475	1900	1900	1900	1900	21
364	20240216	130600	77087575	1900	1900	1900	1900	0
365	20240216	130500	77087575	1900	1889	1900	1889	21
366	20240216	130400	77047895	1900	1900	1900	1900	0
367	20240216	130300	77047895	1900	1900	1900	1900	2
368	20240216	130200	77044095	1900	1898	1900	1898	1381
369	20240216	130100	74420296	1899	1899	1899	1899	1
370	20240216	130000	74418397	1900	1900	1900	1900	0
371	20240216	125900	74418397	1900	1900	1900	1900	0
372	20240216	125800	74418397	1900	1900	1900	1900	0
373	20240216	125700	74418397	1900	1900	1900	1900	0
374	20240216	125600	74418397	1900	1900	1900	1900	1
375	20240216	125500	74416497	1899	1900	1900	1887	2002
376	20240216	125400	70612711	1900	1900	1900	1900	10
377	20240216	125300	70593711	1885	1885	1885	1885	0
378	20240216	125200	70593711	1885	1885	1885	1885	0
379	20240216	125100	70593711	1885	1885	1885	1885	0
380	20240216	125000	70593711	1885	1885	1885	1885	0
381	20240216	124900	70593711	1885	1885	1885	1885	0
382	20240216	124800	70593711	1885	1885	1885	1885	0
383	20240216	124700	70593711	1885	1885	1885	1885	0
384	20240216	124600	70593711	1885	1885	1885	1885	0
385	20240216	124500	70593711	1885	1885	1885	1885	0
386	20240216	124400	70593711	1885	1885	1885	1885	0
387	20240216	124300	70593711	1885	1885	1885	1885	0
388	20240216	124200	70593711	1885	1885	1885	1885	0
389	20240216	124100	70593711	1885	1885	1885	1885	0
390	20240216	124000	70593711	1885	1885	1885	1885	0
391	20240216	123900	70593711	1885	1885	1885	1885	0
392	20240216	123800	70593711	1885	1885	1885	1885	0
393	20240216	123700	70593711	1885	1885	1885	1885	0
394	20240216	123600	70593711	1885	1885	1885	1885	0
395	20240216	123500	70593711	1885	1885	1885	1885	0
396	20240216	123400	70593711	1885	1885	1885	1885	0
397	20240216	123300	70593711	1885	1885	1885	1885	0
398	20240216	123200	70593711	1885	1885	1885	1885	0
399	20240216	123100	70593711	1885	1885	1885	1885	0
400	20240216	123000	70593711	1885	1885	1885	1885	0
401	20240216	122900	70593711	1885	1885	1885	1885	0
402	20240216	122800	70593711	1885	1885	1885	1885	0
403	20240216	122700	70593711	1885	1885	1885	1885	0
404	20240216	122600	70593711	1885	1885	1885	1885	0
405	20240216	122500	70593711	1885	1885	1885	1885	0
406	20240216	122400	70593711	1885	1885	1885	1885	0
407	20240216	122300	70593711	1885	1885	1885	1885	0
408	20240216	122200	70593711	1885	1885	1885	1885	0
409	20240216	122100	70593711	1885	1885	1885	1885	0
410	20240216	122000	70593711	1885	1885	1885	1885	1
411	20240216	121900	70591826	1900	1900	1900	1900	0
412	20240216	121800	70591826	1900	1900	1900	1900	0
413	20240216	121700	70591826	1900	1900	1900	1900	0
414	20240216	121600	70591826	1900	1900	1900	1900	0
415	20240216	121500	70591826	1900	1900	1900	1900	0
416	20240216	121400	70591826	1900	1900	1900	1900	0
417	20240216	121300	70591826	1900	1900	1900	1900	110
418	20240216	121200	70382826	1900	1899	1900	1899	1790
419	20240216	121100	66981838	1900	1900	1900	1900	0
420	20240216	121000	66981838	1900	1900	1900	1900	0
421	20240216	120900	66981838	1900	1900	1900	1900	0
422	20240216	120800	66981838	1900	1900	1900	1900	0
423	20240216	120700	66981838	1900	1900	1900	1900	0
424	20240216	120600	66981838	1900	1898	1900	1898	24
425	20240216	120500	66936262	1885	1898	1899	1885	51
426	20240216	120400	66839443	1899	1899	1899	1899	0
427	20240216	120300	66839443	1899	1899	1899	1899	0
428	20240216	120200	66839443	1899	1899	1899	1899	0
429	20240216	120100	66839443	1899	1899	1899	1899	0
430	20240216	120000	66839443	1899	1899	1899	1899	0
431	20240216	115900	66839443	1899	1899	1899	1899	0
432	20240216	115800	66839443	1899	1899	1899	1899	0
433	20240216	115700	66839443	1899	1899	1899	1899	0
434	20240216	115600	66839443	1899	1899	1899	1899	0
435	20240216	115500	66839443	1899	1899	1899	1899	0
436	20240216	115400	66839443	1899	1899	1899	1899	0
437	20240216	115300	66839443	1899	1899	1899	1899	0
438	20240216	115200	66839443	1899	1899	1899	1899	0
439	20240216	115100	66839443	1899	1899	1899	1899	0
440	20240216	115000	66839443	1899	1899	1899	1899	0
441	20240216	114900	66839443	1899	1899	1899	1899	0
442	20240216	114800	66839443	1899	1899	1899	1899	1
443	20240216	114700	66837544	1890	1890	1890	1890	0
444	20240216	114600	66837544	1890	1890	1890	1890	0
445	20240216	114500	66837544	1890	1890	1890	1890	1
446	20240216	114400	66835654	1899	1899	1899	1899	0
447	20240216	114300	66835654	1899	1883	1899	1883	384
448	20240216	114200	66108767	1889	1889	1889	1889	0
449	20240216	114100	66108767	1889	1889	1889	1889	0
450	20240216	114000	66108767	1889	1889	1889	1889	0
451	20240216	113900	66108767	1889	1889	1889	1889	5
452	20240216	113800	66099322	1889	1889	1889	1889	0
453	20240216	113700	66099322	1889	1889	1889	1889	0
454	20240216	113600	66099322	1889	1889	1889	1889	0
455	20240216	113500	66099322	1889	1889	1889	1889	0
456	20240216	113400	66099322	1889	1889	1889	1889	0
457	20240216	113300	66099322	1889	1889	1889	1889	0
458	20240216	113200	66099322	1889	1889	1889	1889	0
459	20240216	113100	66099322	1889	1882	1889	1882	64
460	20240216	113000	65978492	1881	1881	1881	1881	0
461	20240216	112900	65978492	1881	1881	1881	1881	0
462	20240216	112800	65978492	1881	1881	1881	1881	0
463	20240216	112700	65978492	1881	1881	1881	1881	0
464	20240216	112600	65978492	1881	1881	1881	1881	0
465	20240216	112500	65978492	1881	1881	1881	1881	1
466	20240216	112400	65976611	1881	1881	1881	1881	10
467	20240216	112300	65957801	1881	1883	1883	1880	10030
468	20240216	112200	47096750	1892	1892	1892	1892	0
469	20240216	112100	47096750	1892	1892	1892	1892	0
470	20240216	112000	47096750	1892	1892	1892	1892	2
471	20240216	111900	47092966	1882	1892	1892	1882	151
472	20240216	111800	46808576	1883	1883	1883	1883	0
473	20240216	111700	46808576	1883	1883	1883	1883	0
474	20240216	111600	46808576	1883	1883	1883	1883	0
475	20240216	111500	46808576	1883	1883	1883	1883	0
476	20240216	111400	46808576	1883	1883	1883	1883	0
477	20240216	111300	46808576	1883	1883	1883	1883	0
478	20240216	111200	46808576	1883	1883	1883	1883	0
479	20240216	111100	46808576	1883	1883	1883	1883	0
480	20240216	111000	46808576	1883	1883	1883	1883	0
481	20240216	110900	46808576	1883	1883	1883	1883	0
482	20240216	110800	46808576	1883	1884	1884	1883	200
483	20240216	110700	46431921	1883	1883	1883	1883	0
484	20240216	110600	46431921	1883	1883	1883	1883	0
485	20240216	110500	46431921	1883	1883	1883	1883	0
486	20240216	110400	46431921	1883	1883	1883	1883	0
487	20240216	110300	46431921	1883	1883	1883	1883	0
488	20240216	110200	46431921	1883	1883	1883	1883	1000
489	20240216	110100	44548921	1883	1883	1883	1883	2
490	20240216	110000	44545155	1883	1883	1883	1883	0
491	20240216	105900	44545155	1883	1883	1883	1883	0
492	20240216	105800	44545155	1883	1883	1883	1883	0
493	20240216	105700	44545155	1883	1883	1883	1883	9
494	20240216	105600	44528208	1882	1882	1882	1882	0
495	20240216	105500	44528208	1882	1882	1882	1882	0
496	20240216	105400	44528208	1882	1882	1882	1882	0
497	20240216	105300	44528208	1882	1882	1882	1882	0
498	20240216	105200	44528208	1882	1882	1882	1882	0
499	20240216	105100	44528208	1882	1882	1882	1882	30
500	20240216	105000	44471748	1881	1881	1881	1881	0
501	20240216	104900	44471748	1881	1881	1881	1881	0
502	20240216	104800	44471748	1881	1886	1886	1881	926
503	20240216	104700	42729564	1885	1885	1885	1885	0
504	20240216	104600	42729564	1885	1885	1885	1885	0
505	20240216	104500	42729564	1885	1885	1885	1885	0
506	20240216	104400	42729564	1885	1885	1885	1885	0
507	20240216	104300	42729564	1885	1885	1885	1885	0
508	20240216	104200	42729564	1885	1886	1886	1882	400
509	20240216	104100	41975694	1881	1881	1881	1881	0
510	20240216	104000	41975694	1881	1881	1881	1881	0
511	20240216	103900	41975694	1881	1881	1881	1881	0
512	20240216	103800	41975694	1881	1881	1881	1881	0
513	20240216	103700	41975694	1881	1885	1885	1881	4000
514	20240216	103600	34442711	1892	1892	1892	1892	5
515	20240216	103500	34433251	1884	1884	1884	1884	1003
516	20240216	103400	32543599	1892	1892	1892	1892	1
517	20240216	103300	32541707	1881	1881	1881	1881	0
518	20240216	103200	32541707	1881	1881	1881	1881	0
519	20240216	103100	32541707	1881	1881	1881	1881	0
520	20240216	103000	32541707	1881	1881	1881	1881	0
521	20240216	102900	32541707	1881	1893	1893	1881	848
522	20240216	102800	30942788	1898	1898	1898	1898	20
523	20240216	102700	30904828	1898	1898	1898	1898	26
524	20240216	102600	30855480	1893	1893	1893	1893	50
525	20240216	102500	30760830	1898	1898	1898	1898	0
526	20240216	102400	30760830	1898	1898	1898	1898	0
527	20240216	102300	30760830	1898	1898	1898	1898	0
528	20240216	102200	30760830	1898	1898	1898	1898	0
529	20240216	102100	30760830	1898	1898	1898	1898	1
530	20240216	102000	30758932	1898	1898	1898	1898	0
531	20240216	101900	30758932	1898	1898	1898	1898	1
532	20240216	101800	30757034	1899	1899	1899	1899	0
533	20240216	101700	30757034	1899	1899	1899	1899	0
534	20240216	101600	30757034	1899	1899	1899	1899	0
535	20240216	101500	30757034	1899	1899	1899	1899	0
536	20240216	101400	30757034	1899	1899	1899	1899	0
537	20240216	101300	30757034	1899	1899	1899	1899	0
538	20240216	101200	30757034	1899	1899	1899	1899	0
539	20240216	101100	30757034	1899	1899	1899	1899	0
540	20240216	101000	30757034	1899	1899	1899	1899	0
541	20240216	100900	30757034	1899	1899	1899	1899	0
542	20240216	100800	30757034	1899	1899	1899	1899	500
543	20240216	100700	29807534	1899	1899	1899	1899	0
544	20240216	100600	29807534	1899	1899	1899	1899	0
545	20240216	100500	29807534	1899	1899	1899	1899	0
546	20240216	100400	29807534	1899	1899	1899	1899	0
547	20240216	100300	29807534	1899	1899	1899	1899	0
548	20240216	100200	29807534	1899	1899	1899	1899	0
549	20240216	100100	29807534	1899	1899	1899	1899	0
550	20240216	100000	29807534	1899	1899	1899	1899	0
551	20240216	095900	29807534	1899	1899	1899	1899	1
552	20240216	095800	29805635	1878	1878	1878	1878	0
553	20240216	095700	29805635	1878	1891	1891	1878	10000
554	20240216	095600	10994156	1900	1900	1900	1900	0
555	20240216	095500	10994156	1900	1900	1900	1900	0
556	20240216	095400	10994156	1900	1900	1900	1900	1
557	20240216	095300	10992256	1900	1900	1900	1900	0
558	20240216	095200	10992256	1900	1900	1900	1900	0
559	20240216	095100	10992256	1900	1900	1900	1900	91
560	20240216	095000	10819356	1900	1900	1900	1900	278
561	20240216	094900	10291156	1900	1890	1900	1890	9
562	20240216	094800	10274136	1890	1898	1898	1890	1213
563	20240216	094700	7978138	1897	1897	1897	1897	0
564	20240216	094600	7978138	1897	1897	1897	1897	0
565	20240216	094500	7978138	1897	1897	1897	1897	97
566	20240216	094400	7794129	1897	1897	1897	1897	0
567	20240216	094300	7794129	1897	1897	1897	1897	54
568	20240216	094200	7691691	1897	1897	1897	1897	43
569	20240216	094100	7610120	1897	1897	1897	1897	13
570	20240216	094000	7585459	1897	1897	1897	1897	1
571	20240216	093900	7583562	1891	1891	1891	1891	0
572	20240216	093800	7583562	1891	1891	1891	1891	0
573	20240216	093700	7583562	1891	1891	1891	1891	0
574	20240216	093600	7583562	1891	1891	1891	1891	305
575	20240216	093500	7006807	1897	1897	1897	1897	0
576	20240216	093400	7006807	1897	1897	1897	1897	10
577	20240216	093300	6987837	1897	1897	1897	1897	0
578	20240216	093200	6987837	1897	1897	1897	1897	0
579	20240216	093100	6987837	1897	1897	1897	1897	2
580	20240216	093000	6984043	1898	1898	1898	1898	0
581	20240216	092900	6984043	1898	1898	1898	1898	0
582	20240216	092800	6984043	1898	1892	1898	1891	144
583	20240216	092700	6711643	1892	1892	1892	1892	73
584	20240216	092600	6573527	1898	1898	1898	1898	0
585	20240216	092500	6573527	1898	1898	1898	1898	0
586	20240216	092400	6573527	1898	1898	1898	1898	0
587	20240216	092300	6573527	1898	1898	1898	1898	24
588	20240216	092200	6527975	1898	1899	1900	1898	131
589	20240216	092100	6279100	1891	1899	1899	1891	35
590	20240216	092000	6212883	1899	1900	1900	1899	26
591	20240216	091900	6163484	1900	1899	1900	1899	4
592	20240216	091800	6155885	1900	1899	1900	1899	10
593	20240216	091700	6136891	1900	1900	1900	1900	30
594	20240216	091600	6079891	1901	1901	1901	1901	0
595	20240216	091500	6079891	1901	1901	1901	1901	53
596	20240216	091400	5979138	1901	1899	1901	1899	2
597	20240216	091300	5975338	1891	1897	1897	1891	1246
598	20240216	091200	3613476	1897	1897	1897	1897	13
599	20240216	091100	3588815	1897	1897	1897	1897	359
600	20240216	091000	2907792	1900	1901	1901	1900	9
601	20240216	090900	2890690	1902	1902	1902	1902	20
602	20240216	090800	2852650	1902	1902	1902	1901	26
603	20240216	090700	2803199	1902	1902	1902	1902	14
604	20240216	090600	2776571	1902	1896	1902	1896	51
605	20240216	090500	2679869	1896	1896	1896	1896	10
606	20240216	090400	2660909	1904	1897	1904	1897	479
607	20240216	090300	1752232	1878	1879	1879	1878	30
608	20240216	090200	1695876	1878	1878	1878	1878	0
609	20240216	090100	1695876	1878	1878	1878	1878	1
610	20240216	090000	1693998	1896	1897	1897	1896	373