KissMeData/063440/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	193300	174344481	1925	1925	1925	1925	1398
3	20240213	193200	174344481	1925	1925	1925	1925	0
4	20240213	193100	174344481	1925	1925	1925	1925	0
5	20240213	193000	174344481	1925	1925	1925	1925	0
6	20240213	192900	174344481	1925	1925	1925	1925	0
7	20240213	192800	174344481	1925	1925	1925	1925	0
8	20240213	192700	174344481	1925	1925	1925	1925	0
9	20240213	192600	174344481	1925	1925	1925	1925	0
10	20240213	192500	174344481	1925	1925	1925	1925	0
11	20240213	192400	174344481	1925	1925	1925	1925	0
12	20240213	192300	174344481	1925	1925	1925	1925	0
13	20240213	192200	174344481	1925	1925	1925	1925	0
14	20240213	192100	174344481	1925	1925	1925	1925	0
15	20240213	192000	174344481	1925	1925	1925	1925	0
16	20240213	191900	174344481	1925	1925	1925	1925	0
17	20240213	191800	174344481	1925	1925	1925	1925	0
18	20240213	191700	174344481	1925	1925	1925	1925	0
19	20240213	191600	174344481	1925	1925	1925	1925	0
20	20240213	191500	174344481	1925	1925	1925	1925	0
21	20240213	191400	174344481	1925	1925	1925	1925	0
22	20240213	191300	174344481	1925	1925	1925	1925	0
23	20240213	191200	174344481	1925	1925	1925	1925	0
24	20240213	191100	174344481	1925	1925	1925	1925	0
25	20240213	191000	174344481	1925	1925	1925	1925	0
26	20240213	190900	174344481	1925	1925	1925	1925	0
27	20240213	190800	174344481	1925	1925	1925	1925	0
28	20240213	190700	174344481	1925	1925	1925	1925	0
29	20240213	190600	174344481	1925	1925	1925	1925	0
30	20240213	190500	174344481	1925	1925	1925	1925	0
31	20240213	190400	174344481	1925	1925	1925	1925	0
32	20240213	190300	174344481	1925	1925	1925	1925	1398
33	20240213	190200	174344481	1925	1925	1925	1925	0
34	20240213	190100	174344481	1925	1925	1925	1925	0
35	20240213	190000	174344481	1925	1925	1925	1925	0
36	20240213	185900	174344481	1925	1925	1925	1925	0
37	20240213	185800	174344481	1925	1925	1925	1925	0
38	20240213	185700	174344481	1925	1925	1925	1925	0
39	20240213	185600	174344481	1925	1925	1925	1925	0
40	20240213	185500	174344481	1925	1925	1925	1925	0
41	20240213	185400	174344481	1925	1925	1925	1925	0
42	20240213	185300	174344481	1925	1925	1925	1925	0
43	20240213	185200	174344481	1925	1925	1925	1925	0
44	20240213	185100	174344481	1925	1925	1925	1925	0
45	20240213	185000	174344481	1925	1925	1925	1925	0
46	20240213	184900	174344481	1925	1925	1925	1925	0
47	20240213	184800	174344481	1925	1925	1925	1925	0
48	20240213	184700	174344481	1925	1925	1925	1925	0
49	20240213	184600	174344481	1925	1925	1925	1925	0
50	20240213	184500	174344481	1925	1925	1925	1925	0
51	20240213	184400	174344481	1925	1925	1925	1925	0
52	20240213	184300	174344481	1925	1925	1925	1925	0
53	20240213	184200	174344481	1925	1925	1925	1925	0
54	20240213	184100	174344481	1925	1925	1925	1925	0
55	20240213	184000	174344481	1925	1925	1925	1925	0
56	20240213	183900	174344481	1925	1925	1925	1925	0
57	20240213	183800	174344481	1925	1925	1925	1925	0
58	20240213	183700	174344481	1925	1925	1925	1925	0
59	20240213	183600	174344481	1925	1925	1925	1925	0
60	20240213	183500	174344481	1925	1925	1925	1925	0
61	20240213	183400	174344481	1925	1925	1925	1925	0
62	20240213	183300	174344481	1925	1925	1925	1925	1398
63	20240213	183200	174344481	1925	1925	1925	1925	0
64	20240213	183100	174344481	1925	1925	1925	1925	0
65	20240213	183000	174344481	1925	1925	1925	1925	0
66	20240213	182900	174344481	1925	1925	1925	1925	0
67	20240213	182800	174344481	1925	1925	1925	1925	0
68	20240213	182700	174344481	1925	1925	1925	1925	0
69	20240213	182600	174344481	1925	1925	1925	1925	0
70	20240213	182500	174344481	1925	1925	1925	1925	0
71	20240213	182400	174344481	1925	1925	1925	1925	0
72	20240213	182300	174344481	1925	1925	1925	1925	0
73	20240213	182200	174344481	1925	1925	1925	1925	0
74	20240213	182100	174344481	1925	1925	1925	1925	0
75	20240213	182000	174344481	1925	1925	1925	1925	0
76	20240213	181900	174344481	1925	1925	1925	1925	0
77	20240213	181800	174344481	1925	1925	1925	1925	0
78	20240213	181700	174344481	1925	1925	1925	1925	0
79	20240213	181600	174344481	1925	1925	1925	1925	0
80	20240213	181500	174344481	1925	1925	1925	1925	0
81	20240213	181400	174344481	1925	1925	1925	1925	0
82	20240213	181300	174344481	1925	1925	1925	1925	0
83	20240213	181200	174344481	1925	1925	1925	1925	0
84	20240213	181100	174344481	1925	1925	1925	1925	0
85	20240213	181000	174344481	1925	1925	1925	1925	0
86	20240213	180900	174344481	1925	1925	1925	1925	0
87	20240213	180800	174344481	1925	1925	1925	1925	0
88	20240213	180700	174344481	1925	1925	1925	1925	0
89	20240213	180600	174344481	1925	1925	1925	1925	0
90	20240213	180500	174344481	1925	1925	1925	1925	0
91	20240213	180400	174344481	1925	1925	1925	1925	0
92	20240213	180300	174344481	1925	1925	1925	1925	1398
93	20240213	180200	174344481	1925	1925	1925	1925	0
94	20240213	180100	174344481	1925	1925	1925	1925	0
95	20240213	180000	174344481	1925	1925	1925	1925	0
96	20240213	175900	174344481	1925	1925	1925	1925	0
97	20240213	175800	174344481	1925	1925	1925	1925	0
98	20240213	175700	174344481	1925	1925	1925	1925	0
99	20240213	175600	174344481	1925	1925	1925	1925	0
100	20240213	175500	174344481	1925	1925	1925	1925	0
101	20240213	175400	174344481	1925	1925	1925	1925	0
102	20240213	175300	174344481	1925	1925	1925	1925	0
103	20240213	175200	174344481	1925	1925	1925	1925	0
104	20240213	175100	174344481	1925	1925	1925	1925	0
105	20240213	175000	174344481	1925	1925	1925	1925	0
106	20240213	174900	174344481	1925	1925	1925	1925	0
107	20240213	174800	174344481	1925	1925	1925	1925	0
108	20240213	174700	174344481	1925	1925	1925	1925	0
109	20240213	174600	174344481	1925	1925	1925	1925	0
110	20240213	174500	174344481	1925	1925	1925	1925	0
111	20240213	174400	174344481	1925	1925	1925	1925	0
112	20240213	174300	174344481	1925	1925	1925	1925	0
113	20240213	174200	174344481	1925	1925	1925	1925	0
114	20240213	174100	174344481	1925	1925	1925	1925	0
115	20240213	174000	174344481	1925	1925	1925	1925	0
116	20240213	173900	174344481	1925	1925	1925	1925	0
117	20240213	173800	174344481	1925	1925	1925	1925	0
118	20240213	173700	174344481	1925	1925	1925	1925	0
119	20240213	173600	174344481	1925	1925	1925	1925	0
120	20240213	173500	174344481	1925	1925	1925	1925	0
121	20240213	173400	174344481	1925	1925	1925	1925	0
122	20240213	173300	174344481	1925	1925	1925	1925	1398
123	20240213	173200	174344481	1925	1925	1925	1925	0
124	20240213	173100	174344481	1925	1925	1925	1925	0
125	20240213	173000	174344481	1925	1925	1925	1925	0
126	20240213	172900	174344481	1925	1925	1925	1925	0
127	20240213	172800	174344481	1925	1925	1925	1925	0
128	20240213	172700	174344481	1925	1925	1925	1925	0
129	20240213	172600	174344481	1925	1925	1925	1925	0
130	20240213	172500	174344481	1925	1925	1925	1925	0
131	20240213	172400	174344481	1925	1925	1925	1925	0
132	20240213	172300	174344481	1925	1925	1925	1925	0
133	20240213	172200	174344481	1925	1925	1925	1925	0
134	20240213	172100	174344481	1925	1925	1925	1925	0
135	20240213	172000	174344481	1925	1925	1925	1925	0
136	20240213	171900	174344481	1925	1925	1925	1925	0
137	20240213	171800	174344481	1925	1925	1925	1925	0
138	20240213	171700	174344481	1925	1925	1925	1925	0
139	20240213	171600	174344481	1925	1925	1925	1925	0
140	20240213	171500	174344481	1925	1925	1925	1925	0
141	20240213	171400	174344481	1925	1925	1925	1925	0
142	20240213	171300	174344481	1925	1925	1925	1925	0
143	20240213	171200	174344481	1925	1925	1925	1925	0
144	20240213	171100	174344481	1925	1925	1925	1925	0
145	20240213	171000	174344481	1925	1925	1925	1925	0
146	20240213	170900	174344481	1925	1925	1925	1925	0
147	20240213	170800	174344481	1925	1925	1925	1925	0
148	20240213	170700	174344481	1925	1925	1925	1925	0
149	20240213	170600	174344481	1925	1925	1925	1925	0
150	20240213	170500	174344481	1925	1925	1925	1925	0
151	20240213	170400	174344481	1925	1925	1925	1925	0
152	20240213	170300	174344481	1925	1925	1925	1925	1398
153	20240213	170200	174344481	1925	1925	1925	1925	0
154	20240213	170100	174344481	1925	1925	1925	1925	0
155	20240213	170000	174344481	1925	1925	1925	1925	0
156	20240213	165900	174344481	1925	1925	1925	1925	0
157	20240213	165800	174344481	1925	1925	1925	1925	0
158	20240213	165700	174344481	1925	1925	1925	1925	0
159	20240213	165600	174344481	1925	1925	1925	1925	0
160	20240213	165500	174344481	1925	1925	1925	1925	0
161	20240213	165400	174344481	1925	1925	1925	1925	0
162	20240213	165300	174344481	1925	1925	1925	1925	0
163	20240213	165200	174344481	1925	1925	1925	1925	0
164	20240213	165100	174344481	1925	1925	1925	1925	0
165	20240213	165000	174344481	1925	1925	1925	1925	0
166	20240213	164900	174344481	1925	1925	1925	1925	0
167	20240213	164800	174344481	1925	1925	1925	1925	0
168	20240213	164700	174344481	1925	1925	1925	1925	0
169	20240213	164600	174344481	1925	1925	1925	1925	0
170	20240213	164500	174344481	1925	1925	1925	1925	0
171	20240213	164400	174344481	1925	1925	1925	1925	0
172	20240213	164300	174344481	1925	1925	1925	1925	0
173	20240213	164200	174344481	1925	1925	1925	1925	0
174	20240213	164100	174344481	1925	1925	1925	1925	0
175	20240213	164000	174344481	1925	1925	1925	1925	0
176	20240213	163900	174344481	1925	1925	1925	1925	0
177	20240213	163800	174344481	1925	1925	1925	1925	0
178	20240213	163700	174344481	1925	1925	1925	1925	0
179	20240213	163600	174344481	1925	1925	1925	1925	0
180	20240213	163500	174344481	1925	1925	1925	1925	0
181	20240213	163400	174344481	1925	1925	1925	1925	0
182	20240213	163300	174344481	1925	1925	1925	1925	1398
183	20240213	163200	174344481	1925	1925	1925	1925	0
184	20240213	163100	174344481	1925	1925	1925	1925	0
185	20240213	163000	174344481	1925	1925	1925	1925	0
186	20240213	162900	174344481	1925	1925	1925	1925	0
187	20240213	162800	174344481	1925	1925	1925	1925	0
188	20240213	162700	174344481	1925	1925	1925	1925	0
189	20240213	162600	174344481	1925	1925	1925	1925	0
190	20240213	162500	174344481	1925	1925	1925	1925	0
191	20240213	162400	174344481	1925	1925	1925	1925	0
192	20240213	162300	174344481	1925	1925	1925	1925	0
193	20240213	162200	174344481	1925	1925	1925	1925	0
194	20240213	162100	174344481	1925	1925	1925	1925	0
195	20240213	162000	174344481	1925	1925	1925	1925	0
196	20240213	161900	174344481	1925	1925	1925	1925	0
197	20240213	161800	174344481	1925	1925	1925	1925	0
198	20240213	161700	174344481	1925	1925	1925	1925	0
199	20240213	161600	174344481	1925	1925	1925	1925	0
200	20240213	161500	174344481	1925	1925	1925	1925	0
201	20240213	161400	174344481	1925	1925	1925	1925	0
202	20240213	161300	174344481	1925	1925	1925	1925	0
203	20240213	161200	174344481	1925	1925	1925	1925	0
204	20240213	161100	174344481	1925	1925	1925	1925	0
205	20240213	161000	174344481	1925	1925	1925	1925	0
206	20240213	160900	174344481	1925	1925	1925	1925	0
207	20240213	160800	174344481	1925	1925	1925	1925	0
208	20240213	160700	174344481	1925	1925	1925	1925	0
209	20240213	160600	174344481	1925	1925	1925	1925	0
210	20240213	160500	174344481	1925	1925	1925	1925	0
211	20240213	160400	174344481	1925	1925	1925	1925	0
212	20240213	160300	174344481	1925	1925	1925	1925	1398
213	20240213	160200	174344481	1925	1925	1925	1925	0
214	20240213	160100	174344481	1925	1925	1925	1925	0
215	20240213	160000	174344481	1925	1925	1925	1925	0
216	20240213	155900	174344481	1925	1925	1925	1925	0
217	20240213	155800	174344481	1925	1925	1925	1925	0
218	20240213	155700	174344481	1925	1925	1925	1925	0
219	20240213	155600	174344481	1925	1925	1925	1925	0
220	20240213	155500	174344481	1925	1925	1925	1925	0
221	20240213	155400	174344481	1925	1925	1925	1925	0
222	20240213	155300	174344481	1925	1925	1925	1925	0
223	20240213	155200	174344481	1925	1925	1925	1925	0
224	20240213	155100	174344481	1925	1925	1925	1925	0
225	20240213	155000	174344481	1925	1925	1925	1925	0
226	20240213	154900	174344481	1925	1925	1925	1925	0
227	20240213	154800	174344481	1925	1925	1925	1925	0
228	20240213	154700	174344481	1925	1925	1925	1925	0
229	20240213	154600	174344481	1925	1925	1925	1925	0
230	20240213	154500	174344481	1925	1925	1925	1925	0
231	20240213	154400	174344481	1925	1925	1925	1925	0
232	20240213	154300	174344481	1925	1925	1925	1925	0
233	20240213	154200	174344481	1925	1925	1925	1925	0
234	20240213	154100	174344481	1925	1925	1925	1925	0
235	20240213	154000	174344481	1925	1925	1925	1925	0
236	20240213	153900	174344481	1925	1925	1925	1925	0
237	20240213	153800	174344481	1925	1925	1925	1925	0
238	20240213	153700	174344481	1925	1925	1925	1925	0
239	20240213	153600	174344481	1925	1925	1925	1925	0
240	20240213	153500	174344481	1925	1925	1925	1925	0
241	20240213	153400	174344481	1925	1925	1925	1925	0
242	20240213	153300	174344481	1925	1925	1925	1925	1398
243	20240213	153200	174344481	1925	1925	1925	1925	0
244	20240213	153100	174344481	1925	1925	1925	1925	0
245	20240213	153000	174344481	1925	1925	1925	1925	1398
246	20240213	152900	171653331	1926	1926	1926	1926	0
247	20240213	152800	171653331	1926	1926	1926	1926	0
248	20240213	152700	171653331	1926	1926	1926	1926	0
249	20240213	152600	171653331	1926	1926	1926	1926	0
250	20240213	152500	171653331	1926	1926	1926	1926	0
251	20240213	152400	171653331	1926	1926	1926	1926	0
252	20240213	152300	171653331	1926	1926	1926	1926	0
253	20240213	152200	171653331	1926	1926	1926	1926	0
254	20240213	152100	171653331	1926	1926	1926	1926	0
255	20240213	152000	171653331	1926	1926	1926	1926	0
256	20240213	151900	171653331	1926	1926	1926	1926	0
257	20240213	151800	171653331	1926	1925	1926	1925	327
258	20240213	151700	171023855	1924	1924	1924	1916	7836
259	20240213	151600	155990053	1924	1923	1924	1923	18
260	20240213	151500	155955438	1924	1924	1924	1924	1004
261	20240213	151400	154023742	1924	1923	1924	1923	2
262	20240213	151300	154019895	1923	1923	1923	1923	587
263	20240213	151200	152891094	1923	1922	1923	1922	909
264	20240213	151100	151143995	1923	1923	1923	1923	0
265	20240213	151000	151143995	1923	1923	1923	1923	50
266	20240213	150900	151047845	1923	1923	1923	1923	1
267	20240213	150800	151045922	1923	1922	1923	1922	502
268	20240213	150700	150081077	1923	1922	1923	1922	23
269	20240213	150600	150036870	1923	1922	1923	1922	36
270	20240213	150500	149967677	1922	1922	1922	1922	260
271	20240213	150400	149467957	1922	1922	1922	1922	0
272	20240213	150300	149467957	1922	1922	1922	1922	1
273	20240213	150200	149466035	1923	1923	1923	1923	0
274	20240213	150100	149466035	1923	1920	1923	1920	2
275	20240213	150000	149462192	1921	1920	1921	1920	2002
276	20240213	145900	145618351	1921	1922	1922	1921	979
277	20240213	145800	143737678	1922	1922	1922	1922	0
278	20240213	145700	143737678	1922	1922	1922	1921	584
279	20240213	145600	142615244	1922	1921	1922	1921	4
280	20240213	145500	142607559	1922	1921	1922	1921	5
281	20240213	145400	142597953	1922	1922	1922	1922	0
282	20240213	145300	142597953	1922	1921	1922	1921	23
283	20240213	145200	142553769	1922	1921	1922	1921	23
284	20240213	145100	142509585	1922	1921	1922	1921	23
285	20240213	145000	142465401	1921	1922	1922	1921	208
286	20240213	144900	142065828	1921	1921	1921	1921	272
287	20240213	144800	141543316	1922	1922	1922	1922	0
288	20240213	144700	141543316	1922	1922	1922	1922	0
289	20240213	144600	141543316	1922	1922	1922	1922	2
290	20240213	144500	141539472	1922	1922	1922	1922	0
291	20240213	144400	141539472	1922	1922	1922	1922	0
292	20240213	144300	141539472	1922	1922	1922	1922	0
293	20240213	144200	141539472	1922	1922	1922	1922	0
294	20240213	144100	141539472	1922	1922	1922	1922	0
295	20240213	144000	141539472	1922	1922	1922	1922	0
296	20240213	143900	141539472	1922	1922	1922	1922	0
297	20240213	143800	141539472	1922	1922	1922	1922	0
298	20240213	143700	141539472	1922	1922	1922	1922	200
299	20240213	143600	141155072	1922	1922	1922	1922	800
300	20240213	143500	139617472	1922	1922	1922	1922	0
301	20240213	143400	139617472	1922	1922	1922	1922	0
302	20240213	143300	139617472	1922	1921	1922	1921	3
303	20240213	143200	139611708	1922	1922	1922	1922	0
304	20240213	143100	139611708	1922	1922	1922	1922	0
305	20240213	143000	139611708	1922	1922	1922	1922	0
306	20240213	142900	139611708	1922	1922	1922	1922	0
307	20240213	142800	139611708	1922	1922	1922	1922	8
308	20240213	142700	139596332	1922	1922	1922	1922	0
309	20240213	142600	139596332	1922	1922	1922	1922	1021
310	20240213	142500	137633970	1922	1922	1922	1922	2
311	20240213	142400	137630126	1922	1922	1922	1922	1
312	20240213	142300	137628204	1923	1923	1923	1923	0
313	20240213	142200	137628204	1923	1923	1923	1923	21
314	20240213	142100	137587821	1923	1923	1923	1923	0
315	20240213	142000	137587821	1923	1922	1923	1920	2200
316	20240213	141900	133363156	1923	1923	1923	1923	4
317	20240213	141800	133355464	1923	1923	1923	1923	0
318	20240213	141700	133355464	1923	1923	1923	1923	2
319	20240213	141600	133351618	1923	1923	1923	1923	0
320	20240213	141500	133351618	1923	1923	1923	1923	0
321	20240213	141400	133351618	1923	1923	1923	1923	0
322	20240213	141300	133351618	1923	1923	1923	1923	7
323	20240213	141200	133338157	1923	1923	1923	1923	112
324	20240213	141100	133122781	1923	1923	1923	1923	0
325	20240213	141000	133122781	1923	1923	1923	1923	101
326	20240213	140900	132928558	1923	1923	1923	1923	0
327	20240213	140800	132928558	1923	1921	1923	1920	13
328	20240213	140700	132903584	1923	1923	1923	1921	195
329	20240213	140600	132528614	1924	1923	1924	1923	15
330	20240213	140500	132499768	1924	1924	1924	1924	0
331	20240213	140400	132499768	1924	1923	1924	1923	28
332	20240213	140300	132445923	1923	1923	1924	1923	11
333	20240213	140200	132424769	1924	1923	1924	1923	14
334	20240213	140100	132397844	1923	1923	1923	1923	18
335	20240213	140000	132363230	1924	1924	1924	1924	0
336	20240213	135900	132363230	1924	1924	1924	1924	0
337	20240213	135800	132363230	1924	1924	1924	1924	1
338	20240213	135700	132361306	1924	1924	1924	1924	0
339	20240213	135600	132361306	1924	1924	1924	1924	0
340	20240213	135500	132361306	1924	1924	1924	1924	0
341	20240213	135400	132361306	1924	1924	1924	1924	0
342	20240213	135300	132361306	1924	1924	1924	1924	0
343	20240213	135200	132361306	1924	1924	1924	1924	0
344	20240213	135100	132361306	1924	1924	1924	1924	0
345	20240213	135000	132361306	1924	1924	1924	1924	0
346	20240213	134900	132361306	1924	1924	1924	1924	0
347	20240213	134800	132361306	1924	1924	1924	1924	398
348	20240213	134700	131595554	1925	1925	1925	1925	0
349	20240213	134600	131595554	1925	1925	1925	1925	0
350	20240213	134500	131595554	1925	1925	1925	1925	0
351	20240213	134400	131595554	1925	1925	1925	1925	0
352	20240213	134300	131595554	1925	1925	1925	1925	0
353	20240213	134200	131595554	1925	1924	1925	1924	2
354	20240213	134100	131591705	1923	1923	1923	1923	401
355	20240213	134000	130820582	1923	1923	1923	1923	0
356	20240213	133900	130820582	1923	1923	1923	1923	0
357	20240213	133800	130820582	1923	1923	1923	1923	25
358	20240213	133700	130772507	1923	1923	1923	1923	0
359	20240213	133600	130772507	1923	1923	1923	1923	0
360	20240213	133500	130772507	1923	1923	1923	1923	0
361	20240213	133400	130772507	1923	1923	1923	1923	2000
362	20240213	133300	126926507	1923	1923	1923	1923	0
363	20240213	133200	126926507	1923	1923	1923	1923	0
364	20240213	133100	126926507	1923	1923	1923	1923	0
365	20240213	133000	126926507	1923	1923	1923	1923	0
366	20240213	132900	126926507	1923	1923	1923	1923	0
367	20240213	132800	126926507	1923	1923	1923	1923	0
368	20240213	132700	126926507	1923	1923	1923	1923	0
369	20240213	132600	126926507	1923	1923	1923	1923	0
370	20240213	132500	126926507	1923	1923	1923	1923	0
371	20240213	132400	126926507	1923	1923	1923	1923	10
372	20240213	132300	126907277	1923	1923	1923	1923	5
373	20240213	132200	126897662	1923	1920	1923	1920	22
374	20240213	132100	126855359	1920	1921	1921	1920	1500
375	20240213	132000	123974532	1923	1923	1923	1923	0
376	20240213	131900	123974532	1923	1923	1923	1923	0
377	20240213	131800	123974532	1923	1923	1923	1923	0
378	20240213	131700	123974532	1923	1923	1923	1923	2
379	20240213	131600	123970686	1923	1923	1923	1923	0
380	20240213	131500	123970686	1923	1923	1923	1923	0
381	20240213	131400	123970686	1923	1923	1923	1923	0
382	20240213	131300	123970686	1923	1923	1923	1923	0
383	20240213	131200	123970686	1923	1923	1923	1923	0
384	20240213	131100	123970686	1923	1921	1923	1921	2
385	20240213	131000	123966842	1921	1921	1921	1921	5
386	20240213	130900	123957237	1923	1923	1923	1923	0
387	20240213	130800	123957237	1923	1923	1923	1923	0
388	20240213	130700	123957237	1923	1923	1923	1923	0
389	20240213	130600	123957237	1923	1923	1923	1923	0
390	20240213	130500	123957237	1923	1923	1923	1923	53
391	20240213	130400	123855318	1923	1923	1923	1923	0
392	20240213	130300	123855318	1923	1923	1923	1923	0
393	20240213	130200	123855318	1923	1923	1923	1923	1
394	20240213	130100	123853395	1923	1923	1923	1923	45
395	20240213	130000	123766860	1923	1923	1923	1923	0
396	20240213	125900	123766860	1923	1923	1923	1923	0
397	20240213	125800	123766860	1923	1923	1923	1923	0
398	20240213	125700	123766860	1923	1922	1923	1922	793
399	20240213	125600	122242014	1922	1922	1922	1922	0
400	20240213	125500	122242014	1922	1922	1922	1922	0
401	20240213	125400	122242014	1922	1922	1922	1922	0
402	20240213	125300	122242014	1922	1922	1922	1922	300
403	20240213	125200	121665414	1921	1922	1922	1921	291
404	20240213	125100	121106313	1922	1923	1923	1922	60
405	20240213	125000	120990983	1923	1923	1923	1923	0
406	20240213	124900	120990983	1923	1923	1923	1922	38
407	20240213	124800	120917918	1923	1923	1923	1923	0
408	20240213	124700	120917918	1923	1923	1923	1923	105
409	20240213	124600	120716003	1923	1923	1923	1923	0
410	20240213	124500	120716003	1923	1923	1923	1923	0
411	20240213	124400	120716003	1923	1923	1923	1923	7
412	20240213	124300	120702542	1923	1923	1923	1923	0
413	20240213	124200	120702542	1923	1922	1923	1922	2
414	20240213	124100	120698697	1922	1922	1922	1922	0
415	20240213	124000	120698697	1922	1922	1922	1922	0
416	20240213	123900	120698697	1922	1922	1922	1922	0
417	20240213	123800	120698697	1922	1922	1922	1922	0
418	20240213	123700	120698697	1922	1922	1922	1922	0
419	20240213	123600	120698697	1922	1922	1922	1922	0
420	20240213	123500	120698697	1922	1922	1922	1922	460
421	20240213	123400	119814577	1923	1922	1923	1922	102
422	20240213	123300	119618532	1925	1925	1925	1925	0
423	20240213	123200	119618532	1925	1925	1925	1925	0
424	20240213	123100	119618532	1925	1925	1925	1925	0
425	20240213	123000	119618532	1925	1925	1925	1925	0
426	20240213	122900	119618532	1925	1925	1925	1925	200
427	20240213	122800	119233532	1925	1922	1925	1922	2
428	20240213	122700	119229685	1922	1922	1922	1922	100
429	20240213	122600	119037485	1925	1925	1925	1925	0
430	20240213	122500	119037485	1925	1925	1925	1925	0
431	20240213	122400	119037485	1925	1925	1925	1925	10
432	20240213	122300	119018235	1926	1926	1926	1926	0
433	20240213	122200	119018235	1926	1926	1926	1926	0
434	20240213	122100	119018235	1926	1926	1926	1926	0
435	20240213	122000	119018235	1926	1926	1926	1926	0
436	20240213	121900	119018235	1926	1926	1926	1926	0
437	20240213	121800	119018235	1926	1926	1926	1926	0
438	20240213	121700	119018235	1926	1926	1926	1926	7
439	20240213	121600	119004753	1926	1926	1927	1926	52
440	20240213	121500	118904600	1926	1926	1926	1926	0
441	20240213	121400	118904600	1926	1926	1926	1926	1090
442	20240213	121300	116805260	1926	1921	1926	1921	2
443	20240213	121200	116801413	1921	1921	1921	1921	1
444	20240213	121100	116799492	1927	1927	1927	1927	0
445	20240213	121000	116799492	1927	1927	1927	1927	0
446	20240213	120900	116799492	1927	1927	1927	1927	0
447	20240213	120800	116799492	1927	1927	1927	1927	0
448	20240213	120700	116799492	1927	1927	1927	1927	0
449	20240213	120600	116799492	1927	1920	1927	1920	2
450	20240213	120500	116795645	1920	1926	1926	1920	100
451	20240213	120400	116603609	1927	1927	1927	1927	2
452	20240213	120300	116599755	1920	1924	1924	1920	81
453	20240213	120200	116444126	1927	1927	1927	1927	0
454	20240213	120100	116444126	1927	1927	1927	1927	50
455	20240213	120000	116347776	1927	1927	1927	1927	0
456	20240213	115900	116347776	1927	1927	1927	1927	0
457	20240213	115800	116347776	1927	1923	1927	1923	4151
458	20240213	115700	108353765	1920	1920	1920	1920	0
459	20240213	115600	108353765	1920	1920	1920	1920	0
460	20240213	115500	108353765	1920	1921	1921	1920	1817
461	20240213	115400	104864625	1921	1921	1921	1921	401
462	20240213	115300	104094304	1920	1920	1920	1920	0
463	20240213	115200	104094304	1920	1921	1921	1920	518
464	20240213	115100	103099726	1921	1921	1921	1921	0
465	20240213	115000	103099726	1921	1921	1921	1921	0
466	20240213	114900	103099726	1921	1921	1921	1921	0
467	20240213	114800	103099726	1921	1921	1921	1921	0
468	20240213	114700	103099726	1921	1921	1921	1921	0
469	20240213	114600	103099726	1921	1921	1921	1921	995
470	20240213	114500	101188331	1922	1922	1922	1922	912
471	20240213	114400	99435467	1923	1923	1923	1923	105
472	20240213	114300	99233552	1923	1923	1923	1923	600
473	20240213	114200	98079752	1923	1923	1923	1923	0
474	20240213	114100	98079752	1923	1923	1923	1923	155
475	20240213	114000	97781687	1923	1923	1923	1923	0
476	20240213	113900	97781687	1923	1923	1923	1923	0
477	20240213	113800	97781687	1923	1923	1923	1923	0
478	20240213	113700	97781687	1923	1923	1923	1923	0
479	20240213	113600	97781687	1923	1923	1923	1923	0
480	20240213	113500	97781687	1923	1923	1923	1923	0
481	20240213	113400	97781687	1923	1923	1923	1923	0
482	20240213	113300	97781687	1923	1923	1923	1923	0
483	20240213	113200	97781687	1923	1923	1923	1923	0
484	20240213	113100	97781687	1923	1923	1923	1923	0
485	20240213	113000	97781687	1923	1923	1923	1923	705
486	20240213	112900	96425972	1923	1923	1923	1923	1870
487	20240213	112800	92829962	1923	1923	1923	1923	1
488	20240213	112700	92828039	1924	1924	1924	1924	0
489	20240213	112600	92828039	1924	1924	1924	1924	0
490	20240213	112500	92828039	1924	1924	1924	1924	0
491	20240213	112400	92828039	1924	1924	1924	1924	0
492	20240213	112300	92828039	1924	1924	1924	1924	0
493	20240213	112200	92828039	1924	1924	1924	1924	0
494	20240213	112100	92828039	1924	1924	1924	1924	0
495	20240213	112000	92828039	1924	1924	1924	1924	0
496	20240213	111900	92828039	1924	1924	1924	1924	0
497	20240213	111800	92828039	1924	1924	1924	1924	1185
498	20240213	111700	90548099	1924	1924	1924	1924	983
499	20240213	111600	88656807	1925	1925	1925	1925	410
500	20240213	111500	87867557	1926	1926	1926	1926	0
501	20240213	111400	87867557	1926	1926	1926	1926	0
502	20240213	111300	87867557	1926	1926	1926	1926	9
503	20240213	111200	87850223	1926	1926	1926	1926	0
504	20240213	111100	87850223	1926	1926	1926	1926	0
505	20240213	111000	87850223	1926	1925	1926	1925	2
506	20240213	110900	87846372	1925	1925	1925	1925	315
507	20240213	110800	87239997	1926	1926	1926	1926	2
508	20240213	110700	87236145	1926	1925	1926	1925	421
509	20240213	110600	86425718	1925	1925	1925	1925	271
510	20240213	110500	85904043	1925	1925	1925	1925	0
511	20240213	110400	85904043	1925	1925	1925	1925	30
512	20240213	110300	85846293	1925	1925	1925	1925	0
513	20240213	110200	85846293	1925	1925	1925	1925	11
514	20240213	110100	85825118	1926	1926	1926	1926	0
515	20240213	110000	85825118	1926	1926	1926	1926	0
516	20240213	105900	85825118	1926	1926	1926	1926	5
517	20240213	105800	85815488	1926	1926	1926	1926	1736
518	20240213	105700	82471952	1926	1926	1926	1926	0
519	20240213	105600	82471952	1926	1926	1926	1926	1
520	20240213	105500	82470026	1924	1924	1924	1924	0
521	20240213	105400	82470026	1924	1924	1924	1924	117
522	20240213	105300	82244918	1923	1923	1923	1923	0
523	20240213	105200	82244918	1923	1923	1923	1923	55
524	20240213	105100	82139153	1923	1923	1923	1923	709
525	20240213	105000	80775746	1923	1923	1923	1923	0
526	20240213	104900	80775746	1923	1923	1923	1923	96
527	20240213	104800	80591138	1923	1923	1923	1923	0
528	20240213	104700	80591138	1923	1924	1924	1923	2999
529	20240213	104600	74823440	1926	1926	1926	1926	5
530	20240213	104500	74813810	1926	1926	1926	1926	238
531	20240213	104400	74355422	1926	1926	1926	1926	1
532	20240213	104300	74353496	1926	1926	1926	1926	20
533	20240213	104200	74314976	1926	1926	1926	1926	0
534	20240213	104100	74314976	1926	1926	1926	1926	1
535	20240213	104000	74313050	1926	1926	1926	1926	5
536	20240213	103900	74303420	1924	1924	1924	1924	0
537	20240213	103800	74303420	1924	1924	1924	1924	0
538	20240213	103700	74303420	1924	1924	1924	1924	25
539	20240213	103600	74255320	1924	1924	1924	1924	0
540	20240213	103500	74255320	1924	1924	1924	1924	180
541	20240213	103400	73909000	1925	1925	1925	1925	0
542	20240213	103300	73909000	1925	1924	1925	1924	1138
543	20240213	103200	71718550	1924	1924	1924	1924	3
544	20240213	103100	71712778	1924	1924	1924	1924	0
545	20240213	103000	71712778	1924	1924	1924	1924	3
546	20240213	102900	71707006	1924	1924	1924	1924	93
547	20240213	102800	71528074	1924	1924	1924	1924	0
548	20240213	102700	71528074	1924	1924	1924	1924	0
549	20240213	102600	71528074	1924	1924	1924	1924	5
550	20240213	102500	71518454	1924	1924	1924	1924	0
551	20240213	102400	71518454	1924	1924	1924	1924	0
552	20240213	102300	71518454	1924	1924	1924	1924	100
553	20240213	102200	71326054	1924	1924	1924	1924	0
554	20240213	102100	71326054	1924	1922	1924	1922	2
555	20240213	102000	71322208	1922	1922	1922	1922	1900
556	20240213	101900	67670408	1922	1921	1922	1921	1380
557	20240213	101800	65018328	1922	1922	1922	1922	0
558	20240213	101700	65018328	1922	1922	1925	1922	129
559	20240213	101600	64770381	1925	1925	1925	1925	0
560	20240213	101500	64770381	1925	1925	1925	1925	0
561	20240213	101400	64770381	1925	1925	1925	1925	0
562	20240213	101300	64770381	1925	1925	1925	1925	0
563	20240213	101200	64770381	1925	1925	1925	1925	34
564	20240213	101100	64704931	1925	1925	1925	1925	0
565	20240213	101000	64704931	1925	1925	1925	1925	0
566	20240213	100900	64704931	1925	1925	1925	1925	0
567	20240213	100800	64704931	1925	1924	1925	1924	1911
568	20240213	100700	61027267	1924	1924	1924	1924	1
569	20240213	100600	61025343	1923	1923	1923	1923	0
570	20240213	100500	61025343	1923	1923	1923	1923	488
571	20240213	100400	60086919	1920	1920	1920	1920	100
572	20240213	100300	59894919	1923	1923	1923	1923	0
573	20240213	100200	59894919	1923	1923	1923	1923	1
574	20240213	100100	59892996	1923	1923	1923	1923	0
575	20240213	100000	59892996	1923	1922	1923	1919	78
576	20240213	095900	59743122	1923	1919	1923	1919	2
577	20240213	095800	59739280	1919	1922	1922	1919	456
578	20240213	095700	58863395	1922	1922	1922	1922	171
579	20240213	095600	58534733	1922	1922	1922	1922	100
580	20240213	095500	58342533	1919	1919	1919	1919	845
581	20240213	095400	56720978	1919	1919	1919	1919	0
582	20240213	095300	56720978	1919	1915	1919	1915	56
583	20240213	095200	56613734	1919	1919	1919	1919	1910
584	20240213	095100	52948444	1923	1923	1923	1923	5
585	20240213	095000	52938829	1924	1924	1924	1924	0
586	20240213	094900	52938829	1924	1924	1924	1924	0
587	20240213	094800	52938829	1924	1924	1924	1924	9
588	20240213	094700	52921513	1924	1924	1924	1924	0
589	20240213	094600	52921513	1924	1925	1925	1914	3572
590	20240213	094500	46083064	1925	1925	1925	1925	2
591	20240213	094400	46079214	1925	1918	1925	1918	807
592	20240213	094300	44531360	1919	1924	1925	1919	202
593	20240213	094200	44143455	1924	1924	1924	1924	0
594	20240213	094100	44143455	1924	1924	1924	1924	0
595	20240213	094000	44143455	1924	1924	1924	1924	11
596	20240213	093900	44122291	1924	1924	1924	1924	399
597	20240213	093800	43354615	1920	1921	1921	1920	512
598	20240213	093700	42371565	1921	1921	1921	1921	0
599	20240213	093600	42371565	1921	1921	1921	1921	154
600	20240213	093500	42075731	1921	1921	1921	1921	0
601	20240213	093400	42075731	1921	1921	1921	1921	400
602	20240213	093300	41307331	1927	1927	1927	1927	21
603	20240213	093200	41266864	1927	1927	1927	1927	0
604	20240213	093100	41266864	1927	1921	1927	1921	2
605	20240213	093000	41263016	1922	1922	1922	1922	100
606	20240213	092900	41070816	1922	1922	1922	1922	0
607	20240213	092800	41070816	1922	1922	1922	1922	1
608	20240213	092700	41068894	1927	1927	1927	1927	0
609	20240213	092600	41068894	1927	1927	1927	1927	0
610	20240213	092500	41068894	1927	1927	1927	1927	50
611	20240213	092400	40972544	1925	1922	1927	1922	5
612	20240213	092300	40962920	1922	1922	1922	1922	917
613	20240213	092200	39200446	1922	1922	1922	1922	0
614	20240213	092100	39200446	1922	1927	1927	1922	21
615	20240213	092000	39159984	1927	1923	1928	1923	32
616	20240213	091900	39098363	1923	1928	1928	1923	211
617	20240213	091800	38692325	1927	1924	1927	1924	41
618	20240213	091700	38613359	1924	1924	1924	1924	45
619	20240213	091600	38526779	1927	1924	1927	1924	2
620	20240213	091500	38522928	1923	1924	1925	1923	717
621	20240213	091400	37143913	1924	1926	1926	1924	223
622	20240213	091300	36714845	1928	1928	1928	1928	38
623	20240213	091200	36641581	1929	1929	1929	1929	0
624	20240213	091100	36641581	1929	1929	1929	1929	1
625	20240213	091000	36639652	1929	1923	1929	1923	11183
626	20240213	090900	15117208	1922	1922	1922	1922	10
627	20240213	090800	15097988	1922	1922	1922	1922	217
628	20240213	090700	14680914	1922	1920	1924	1912	966
629	20240213	090600	12825054	1920	1925	1925	1920	29
630	20240213	090500	12769324	1920	1913	1924	1913	867
631	20240213	090400	11104726	1910	1910	1910	1910	143
632	20240213	090300	10831596	1910	1912	1914	1910	1116
633	20240213	090200	8699700	1912	1912	1912	1912	147
634	20240213	090100	8418636	1911	1910	1911	1910	1155
635	20240213	090000	6212446	1910	1914	1914	1910	3247