KissMeData/452980/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	212600	141876658	1931	1931	1931	1931	50
3	20240213	212500	141876658	1931	1931	1931	1931	0
4	20240213	212400	141876658	1931	1931	1931	1931	0
5	20240213	212300	141876658	1931	1931	1931	1931	0
6	20240213	212200	141876658	1931	1931	1931	1931	0
7	20240213	212100	141876658	1931	1931	1931	1931	0
8	20240213	212000	141876658	1931	1931	1931	1931	0
9	20240213	211900	141876658	1931	1931	1931	1931	0
10	20240213	211800	141876658	1931	1931	1931	1931	0
11	20240213	211700	141876658	1931	1931	1931	1931	0
12	20240213	211600	141876658	1931	1931	1931	1931	0
13	20240213	211500	141876658	1931	1931	1931	1931	0
14	20240213	211400	141876658	1931	1931	1931	1931	0
15	20240213	211300	141876658	1931	1931	1931	1931	0
16	20240213	211200	141876658	1931	1931	1931	1931	0
17	20240213	211100	141876658	1931	1931	1931	1931	0
18	20240213	211000	141876658	1931	1931	1931	1931	0
19	20240213	210900	141876658	1931	1931	1931	1931	0
20	20240213	210800	141876658	1931	1931	1931	1931	0
21	20240213	210700	141876658	1931	1931	1931	1931	0
22	20240213	210600	141876658	1931	1931	1931	1931	0
23	20240213	210500	141876658	1931	1931	1931	1931	0
24	20240213	210400	141876658	1931	1931	1931	1931	0
25	20240213	210300	141876658	1931	1931	1931	1931	0
26	20240213	210200	141876658	1931	1931	1931	1931	0
27	20240213	210100	141876658	1931	1931	1931	1931	0
28	20240213	210000	141876658	1931	1931	1931	1931	0
29	20240213	205900	141876658	1931	1931	1931	1931	0
30	20240213	205800	141876658	1931	1931	1931	1931	0
31	20240213	205700	141876658	1931	1931	1931	1931	0
32	20240213	205600	141876658	1931	1931	1931	1931	50
33	20240213	205500	141876658	1931	1931	1931	1931	0
34	20240213	205400	141876658	1931	1931	1931	1931	0
35	20240213	205300	141876658	1931	1931	1931	1931	0
36	20240213	205200	141876658	1931	1931	1931	1931	0
37	20240213	205100	141876658	1931	1931	1931	1931	0
38	20240213	205000	141876658	1931	1931	1931	1931	0
39	20240213	204900	141876658	1931	1931	1931	1931	0
40	20240213	204800	141876658	1931	1931	1931	1931	0
41	20240213	204700	141876658	1931	1931	1931	1931	0
42	20240213	204600	141876658	1931	1931	1931	1931	0
43	20240213	204500	141876658	1931	1931	1931	1931	0
44	20240213	204400	141876658	1931	1931	1931	1931	0
45	20240213	204300	141876658	1931	1931	1931	1931	0
46	20240213	204200	141876658	1931	1931	1931	1931	0
47	20240213	204100	141876658	1931	1931	1931	1931	0
48	20240213	204000	141876658	1931	1931	1931	1931	0
49	20240213	203900	141876658	1931	1931	1931	1931	0
50	20240213	203800	141876658	1931	1931	1931	1931	0
51	20240213	203700	141876658	1931	1931	1931	1931	0
52	20240213	203600	141876658	1931	1931	1931	1931	0
53	20240213	203500	141876658	1931	1931	1931	1931	0
54	20240213	203400	141876658	1931	1931	1931	1931	0
55	20240213	203300	141876658	1931	1931	1931	1931	0
56	20240213	203200	141876658	1931	1931	1931	1931	0
57	20240213	203100	141876658	1931	1931	1931	1931	0
58	20240213	203000	141876658	1931	1931	1931	1931	0
59	20240213	202900	141876658	1931	1931	1931	1931	0
60	20240213	202800	141876658	1931	1931	1931	1931	0
61	20240213	202700	141876658	1931	1931	1931	1931	0
62	20240213	202600	141876658	1931	1931	1931	1931	50
63	20240213	202500	141876658	1931	1931	1931	1931	0
64	20240213	202400	141876658	1931	1931	1931	1931	0
65	20240213	202300	141876658	1931	1931	1931	1931	0
66	20240213	202200	141876658	1931	1931	1931	1931	0
67	20240213	202100	141876658	1931	1931	1931	1931	0
68	20240213	202000	141876658	1931	1931	1931	1931	0
69	20240213	201900	141876658	1931	1931	1931	1931	0
70	20240213	201800	141876658	1931	1931	1931	1931	0
71	20240213	201700	141876658	1931	1931	1931	1931	0
72	20240213	201600	141876658	1931	1931	1931	1931	0
73	20240213	201500	141876658	1931	1931	1931	1931	0
74	20240213	201400	141876658	1931	1931	1931	1931	0
75	20240213	201300	141876658	1931	1931	1931	1931	0
76	20240213	201200	141876658	1931	1931	1931	1931	0
77	20240213	201100	141876658	1931	1931	1931	1931	0
78	20240213	201000	141876658	1931	1931	1931	1931	0
79	20240213	200900	141876658	1931	1931	1931	1931	0
80	20240213	200800	141876658	1931	1931	1931	1931	0
81	20240213	200700	141876658	1931	1931	1931	1931	0
82	20240213	200600	141876658	1931	1931	1931	1931	0
83	20240213	200500	141876658	1931	1931	1931	1931	0
84	20240213	200400	141876658	1931	1931	1931	1931	0
85	20240213	200300	141876658	1931	1931	1931	1931	0
86	20240213	200200	141876658	1931	1931	1931	1931	0
87	20240213	200100	141876658	1931	1931	1931	1931	0
88	20240213	200000	141876658	1931	1931	1931	1931	0
89	20240213	195900	141876658	1931	1931	1931	1931	0
90	20240213	195800	141876658	1931	1931	1931	1931	0
91	20240213	195700	141876658	1931	1931	1931	1931	0
92	20240213	195600	141876658	1931	1931	1931	1931	50
93	20240213	195500	141876658	1931	1931	1931	1931	0
94	20240213	195400	141876658	1931	1931	1931	1931	0
95	20240213	195300	141876658	1931	1931	1931	1931	0
96	20240213	195200	141876658	1931	1931	1931	1931	0
97	20240213	195100	141876658	1931	1931	1931	1931	0
98	20240213	195000	141876658	1931	1931	1931	1931	0
99	20240213	194900	141876658	1931	1931	1931	1931	0
100	20240213	194800	141876658	1931	1931	1931	1931	0
101	20240213	194700	141876658	1931	1931	1931	1931	0
102	20240213	194600	141876658	1931	1931	1931	1931	0
103	20240213	194500	141876658	1931	1931	1931	1931	0
104	20240213	194400	141876658	1931	1931	1931	1931	0
105	20240213	194300	141876658	1931	1931	1931	1931	0
106	20240213	194200	141876658	1931	1931	1931	1931	0
107	20240213	194100	141876658	1931	1931	1931	1931	0
108	20240213	194000	141876658	1931	1931	1931	1931	0
109	20240213	193900	141876658	1931	1931	1931	1931	0
110	20240213	193800	141876658	1931	1931	1931	1931	0
111	20240213	193700	141876658	1931	1931	1931	1931	0
112	20240213	193600	141876658	1931	1931	1931	1931	0
113	20240213	193500	141876658	1931	1931	1931	1931	0
114	20240213	193400	141876658	1931	1931	1931	1931	0
115	20240213	193300	141876658	1931	1931	1931	1931	0
116	20240213	193200	141876658	1931	1931	1931	1931	0
117	20240213	193100	141876658	1931	1931	1931	1931	0
118	20240213	193000	141876658	1931	1931	1931	1931	0
119	20240213	192900	141876658	1931	1931	1931	1931	0
120	20240213	192800	141876658	1931	1931	1931	1931	0
121	20240213	192700	141876658	1931	1931	1931	1931	0
122	20240213	192600	141876658	1931	1931	1931	1931	50
123	20240213	192500	141876658	1931	1931	1931	1931	0
124	20240213	192400	141876658	1931	1931	1931	1931	0
125	20240213	192300	141876658	1931	1931	1931	1931	0
126	20240213	192200	141876658	1931	1931	1931	1931	0
127	20240213	192100	141876658	1931	1931	1931	1931	0
128	20240213	192000	141876658	1931	1931	1931	1931	0
129	20240213	191900	141876658	1931	1931	1931	1931	0
130	20240213	191800	141876658	1931	1931	1931	1931	0
131	20240213	191700	141876658	1931	1931	1931	1931	0
132	20240213	191600	141876658	1931	1931	1931	1931	0
133	20240213	191500	141876658	1931	1931	1931	1931	0
134	20240213	191400	141876658	1931	1931	1931	1931	0
135	20240213	191300	141876658	1931	1931	1931	1931	0
136	20240213	191200	141876658	1931	1931	1931	1931	0
137	20240213	191100	141876658	1931	1931	1931	1931	0
138	20240213	191000	141876658	1931	1931	1931	1931	0
139	20240213	190900	141876658	1931	1931	1931	1931	0
140	20240213	190800	141876658	1931	1931	1931	1931	0
141	20240213	190700	141876658	1931	1931	1931	1931	0
142	20240213	190600	141876658	1931	1931	1931	1931	0
143	20240213	190500	141876658	1931	1931	1931	1931	0
144	20240213	190400	141876658	1931	1931	1931	1931	0
145	20240213	190300	141876658	1931	1931	1931	1931	0
146	20240213	190200	141876658	1931	1931	1931	1931	0
147	20240213	190100	141876658	1931	1931	1931	1931	0
148	20240213	190000	141876658	1931	1931	1931	1931	0
149	20240213	185900	141876658	1931	1931	1931	1931	0
150	20240213	185800	141876658	1931	1931	1931	1931	0
151	20240213	185700	141876658	1931	1931	1931	1931	0
152	20240213	185600	141876658	1931	1931	1931	1931	50
153	20240213	185500	141876658	1931	1931	1931	1931	0
154	20240213	185400	141876658	1931	1931	1931	1931	0
155	20240213	185300	141876658	1931	1931	1931	1931	0
156	20240213	185200	141876658	1931	1931	1931	1931	0
157	20240213	185100	141876658	1931	1931	1931	1931	0
158	20240213	185000	141876658	1931	1931	1931	1931	0
159	20240213	184900	141876658	1931	1931	1931	1931	0
160	20240213	184800	141876658	1931	1931	1931	1931	0
161	20240213	184700	141876658	1931	1931	1931	1931	0
162	20240213	184600	141876658	1931	1931	1931	1931	0
163	20240213	184500	141876658	1931	1931	1931	1931	0
164	20240213	184400	141876658	1931	1931	1931	1931	0
165	20240213	184300	141876658	1931	1931	1931	1931	0
166	20240213	184200	141876658	1931	1931	1931	1931	0
167	20240213	184100	141876658	1931	1931	1931	1931	0
168	20240213	184000	141876658	1931	1931	1931	1931	0
169	20240213	183900	141876658	1931	1931	1931	1931	0
170	20240213	183800	141876658	1931	1931	1931	1931	0
171	20240213	183700	141876658	1931	1931	1931	1931	0
172	20240213	183600	141876658	1931	1931	1931	1931	0
173	20240213	183500	141876658	1931	1931	1931	1931	0
174	20240213	183400	141876658	1931	1931	1931	1931	0
175	20240213	183300	141876658	1931	1931	1931	1931	0
176	20240213	183200	141876658	1931	1931	1931	1931	0
177	20240213	183100	141876658	1931	1931	1931	1931	0
178	20240213	183000	141876658	1931	1931	1931	1931	0
179	20240213	182900	141876658	1931	1931	1931	1931	0
180	20240213	182800	141876658	1931	1931	1931	1931	0
181	20240213	182700	141876658	1931	1931	1931	1931	0
182	20240213	182600	141876658	1931	1931	1931	1931	50
183	20240213	182500	141876658	1931	1931	1931	1931	0
184	20240213	182400	141876658	1931	1931	1931	1931	0
185	20240213	182300	141876658	1931	1931	1931	1931	0
186	20240213	182200	141876658	1931	1931	1931	1931	0
187	20240213	182100	141876658	1931	1931	1931	1931	0
188	20240213	182000	141876658	1931	1931	1931	1931	0
189	20240213	181900	141876658	1931	1931	1931	1931	0
190	20240213	181800	141876658	1931	1931	1931	1931	0
191	20240213	181700	141876658	1931	1931	1931	1931	0
192	20240213	181600	141876658	1931	1931	1931	1931	0
193	20240213	181500	141876658	1931	1931	1931	1931	0
194	20240213	181400	141876658	1931	1931	1931	1931	0
195	20240213	181300	141876658	1931	1931	1931	1931	0
196	20240213	181200	141876658	1931	1931	1931	1931	0
197	20240213	181100	141876658	1931	1931	1931	1931	0
198	20240213	181000	141876658	1931	1931	1931	1931	0
199	20240213	180900	141876658	1931	1931	1931	1931	0
200	20240213	180800	141876658	1931	1931	1931	1931	0
201	20240213	180700	141876658	1931	1931	1931	1931	0
202	20240213	180600	141876658	1931	1931	1931	1931	0
203	20240213	180500	141876658	1931	1931	1931	1931	0
204	20240213	180400	141876658	1931	1931	1931	1931	0
205	20240213	180300	141876658	1931	1931	1931	1931	0
206	20240213	180200	141876658	1931	1931	1931	1931	0
207	20240213	180100	141876658	1931	1931	1931	1931	0
208	20240213	180000	141876658	1931	1931	1931	1931	0
209	20240213	175900	141876658	1931	1931	1931	1931	0
210	20240213	175800	141876658	1931	1931	1931	1931	0
211	20240213	175700	141876658	1931	1931	1931	1931	0
212	20240213	175600	141876658	1931	1931	1931	1931	50
213	20240213	175500	141876658	1931	1931	1931	1931	0
214	20240213	175400	141876658	1931	1931	1931	1931	0
215	20240213	175300	141876658	1931	1931	1931	1931	0
216	20240213	175200	141876658	1931	1931	1931	1931	0
217	20240213	175100	141876658	1931	1931	1931	1931	0
218	20240213	175000	141876658	1931	1931	1931	1931	0
219	20240213	174900	141876658	1931	1931	1931	1931	0
220	20240213	174800	141876658	1931	1931	1931	1931	0
221	20240213	174700	141876658	1931	1931	1931	1931	0
222	20240213	174600	141876658	1931	1931	1931	1931	0
223	20240213	174500	141876658	1931	1931	1931	1931	0
224	20240213	174400	141876658	1931	1931	1931	1931	0
225	20240213	174300	141876658	1931	1931	1931	1931	0
226	20240213	174200	141876658	1931	1931	1931	1931	0
227	20240213	174100	141876658	1931	1931	1931	1931	0
228	20240213	174000	141876658	1931	1931	1931	1931	0
229	20240213	173900	141876658	1931	1931	1931	1931	0
230	20240213	173800	141876658	1931	1931	1931	1931	0
231	20240213	173700	141876658	1931	1931	1931	1931	0
232	20240213	173600	141876658	1931	1931	1931	1931	0
233	20240213	173500	141876658	1931	1931	1931	1931	0
234	20240213	173400	141876658	1931	1931	1931	1931	0
235	20240213	173300	141876658	1931	1931	1931	1931	0
236	20240213	173200	141876658	1931	1931	1931	1931	0
237	20240213	173100	141876658	1931	1931	1931	1931	0
238	20240213	173000	141876658	1931	1931	1931	1931	0
239	20240213	172900	141876658	1931	1931	1931	1931	0
240	20240213	172800	141876658	1931	1931	1931	1931	0
241	20240213	172700	141876658	1931	1931	1931	1931	0
242	20240213	172600	141876658	1931	1931	1931	1931	50
243	20240213	172500	141876658	1931	1931	1931	1931	0
244	20240213	172400	141876658	1931	1931	1931	1931	0
245	20240213	172300	141876658	1931	1931	1931	1931	0
246	20240213	172200	141876658	1931	1931	1931	1931	0
247	20240213	172100	141876658	1931	1931	1931	1931	0
248	20240213	172000	141876658	1931	1931	1931	1931	0
249	20240213	171900	141876658	1931	1931	1931	1931	0
250	20240213	171800	141876658	1931	1931	1931	1931	0
251	20240213	171700	141876658	1931	1931	1931	1931	0
252	20240213	171600	141876658	1931	1931	1931	1931	0
253	20240213	171500	141876658	1931	1931	1931	1931	0
254	20240213	171400	141876658	1931	1931	1931	1931	0
255	20240213	171300	141876658	1931	1931	1931	1931	0
256	20240213	171200	141876658	1931	1931	1931	1931	0
257	20240213	171100	141876658	1931	1931	1931	1931	0
258	20240213	171000	141876658	1931	1931	1931	1931	0
259	20240213	170900	141876658	1931	1931	1931	1931	0
260	20240213	170800	141876658	1931	1931	1931	1931	0
261	20240213	170700	141876658	1931	1931	1931	1931	0
262	20240213	170600	141876658	1931	1931	1931	1931	0
263	20240213	170500	141876658	1931	1931	1931	1931	0
264	20240213	170400	141876658	1931	1931	1931	1931	0
265	20240213	170300	141876658	1931	1931	1931	1931	0
266	20240213	170200	141876658	1931	1931	1931	1931	0
267	20240213	170100	141876658	1931	1931	1931	1931	0
268	20240213	170000	141876658	1931	1931	1931	1931	0
269	20240213	165900	141876658	1931	1931	1931	1931	0
270	20240213	165800	141876658	1931	1931	1931	1931	0
271	20240213	165700	141876658	1931	1931	1931	1931	0
272	20240213	165600	141876658	1931	1931	1931	1931	50
273	20240213	165500	141876658	1931	1931	1931	1931	0
274	20240213	165400	141876658	1931	1931	1931	1931	0
275	20240213	165300	141876658	1931	1931	1931	1931	0
276	20240213	165200	141876658	1931	1931	1931	1931	0
277	20240213	165100	141876658	1931	1931	1931	1931	0
278	20240213	165000	141876658	1931	1931	1931	1931	0
279	20240213	164900	141876658	1931	1931	1931	1931	0
280	20240213	164800	141876658	1931	1931	1931	1931	0
281	20240213	164700	141876658	1931	1931	1931	1931	0
282	20240213	164600	141876658	1931	1931	1931	1931	0
283	20240213	164500	141876658	1931	1931	1931	1931	0
284	20240213	164400	141876658	1931	1931	1931	1931	0
285	20240213	164300	141876658	1931	1931	1931	1931	0
286	20240213	164200	141876658	1931	1931	1931	1931	0
287	20240213	164100	141876658	1931	1931	1931	1931	0
288	20240213	164000	141876658	1931	1931	1931	1931	0
289	20240213	163900	141876658	1931	1931	1931	1931	0
290	20240213	163800	141876658	1931	1931	1931	1931	0
291	20240213	163700	141876658	1931	1931	1931	1931	0
292	20240213	163600	141876658	1931	1931	1931	1931	0
293	20240213	163500	141876658	1931	1931	1931	1931	0
294	20240213	163400	141876658	1931	1931	1931	1931	0
295	20240213	163300	141876658	1931	1931	1931	1931	0
296	20240213	163200	141876658	1931	1931	1931	1931	0
297	20240213	163100	141876658	1931	1931	1931	1931	0
298	20240213	163000	141876658	1931	1931	1931	1931	0
299	20240213	162900	141876658	1931	1931	1931	1931	0
300	20240213	162800	141876658	1931	1931	1931	1931	0
301	20240213	162700	141876658	1931	1931	1931	1931	0
302	20240213	162600	141876658	1931	1931	1931	1931	50
303	20240213	162500	141876658	1931	1931	1931	1931	0
304	20240213	162400	141876658	1931	1931	1931	1931	0
305	20240213	162300	141876658	1931	1931	1931	1931	0
306	20240213	162200	141876658	1931	1931	1931	1931	0
307	20240213	162100	141876658	1931	1931	1931	1931	0
308	20240213	162000	141876658	1931	1931	1931	1931	0
309	20240213	161900	141876658	1931	1931	1931	1931	0
310	20240213	161800	141876658	1931	1931	1931	1931	0
311	20240213	161700	141876658	1931	1931	1931	1931	0
312	20240213	161600	141876658	1931	1931	1931	1931	0
313	20240213	161500	141876658	1931	1931	1931	1931	0
314	20240213	161400	141876658	1931	1931	1931	1931	0
315	20240213	161300	141876658	1931	1931	1931	1931	0
316	20240213	161200	141876658	1931	1931	1931	1931	0
317	20240213	161100	141876658	1931	1931	1931	1931	0
318	20240213	161000	141876658	1931	1931	1931	1931	0
319	20240213	160900	141876658	1931	1931	1931	1931	0
320	20240213	160800	141876658	1931	1931	1931	1931	0
321	20240213	160700	141876658	1931	1931	1931	1931	0
322	20240213	160600	141876658	1931	1931	1931	1931	0
323	20240213	160500	141876658	1931	1931	1931	1931	0
324	20240213	160400	141876658	1931	1931	1931	1931	0
325	20240213	160300	141876658	1931	1931	1931	1931	0
326	20240213	160200	141876658	1931	1931	1931	1931	0
327	20240213	160100	141876658	1931	1931	1931	1931	0
328	20240213	160000	141876658	1931	1931	1931	1931	0
329	20240213	155900	141876658	1931	1931	1931	1931	0
330	20240213	155800	141876658	1931	1931	1931	1931	0
331	20240213	155700	141876658	1931	1931	1931	1931	0
332	20240213	155600	141876658	1931	1931	1931	1931	50
333	20240213	155500	141876658	1931	1931	1931	1931	0
334	20240213	155400	141876658	1931	1931	1931	1931	0
335	20240213	155300	141876658	1931	1931	1931	1931	0
336	20240213	155200	141876658	1931	1931	1931	1931	0
337	20240213	155100	141876658	1931	1931	1931	1931	0
338	20240213	155000	141876658	1931	1931	1931	1931	0
339	20240213	154900	141876658	1931	1931	1931	1931	0
340	20240213	154800	141876658	1931	1931	1931	1931	0
341	20240213	154700	141876658	1931	1931	1931	1931	0
342	20240213	154600	141876658	1931	1931	1931	1931	0
343	20240213	154500	141876658	1931	1931	1931	1931	0
344	20240213	154400	141876658	1931	1931	1931	1931	0
345	20240213	154300	141876658	1931	1931	1931	1931	0
346	20240213	154200	141876658	1931	1931	1931	1931	0
347	20240213	154100	141876658	1931	1931	1931	1931	0
348	20240213	154000	141876658	1931	1931	1931	1931	0
349	20240213	153900	141876658	1931	1931	1931	1931	0
350	20240213	153800	141876658	1931	1931	1931	1931	0
351	20240213	153700	141876658	1931	1931	1931	1931	0
352	20240213	153600	141876658	1931	1931	1931	1931	0
353	20240213	153500	141876658	1931	1931	1931	1931	0
354	20240213	153400	141876658	1931	1931	1931	1931	0
355	20240213	153300	141876658	1931	1931	1931	1931	0
356	20240213	153200	141876658	1931	1931	1931	1931	0
357	20240213	153100	141876658	1931	1931	1931	1931	0
358	20240213	153000	141876658	1931	1931	1931	1931	0
359	20240213	152900	141876658	1931	1931	1931	1931	0
360	20240213	152800	141876658	1931	1931	1931	1931	0
361	20240213	152700	141876658	1931	1931	1931	1931	0
362	20240213	152600	141876658	1931	1931	1931	1931	0
363	20240213	152500	141876658	1931	1931	1931	1931	0
364	20240213	152400	141876658	1931	1931	1931	1931	0
365	20240213	152300	141876658	1931	1931	1931	1931	0
366	20240213	152200	141876658	1931	1931	1931	1931	0
367	20240213	152100	141876658	1931	1931	1931	1931	0
368	20240213	152000	141876658	1931	1931	1931	1931	0
369	20240213	151900	141876658	1931	1931	1931	1931	0
370	20240213	151800	141876658	1931	1931	1931	1931	50
371	20240213	151700	141780108	1931	1931	1931	1931	0
372	20240213	151600	141780108	1931	1929	1931	1928	3730
373	20240213	151500	134585575	1929	1929	1929	1929	0
374	20240213	151400	134585575	1929	1929	1929	1929	17
375	20240213	151300	134552782	1930	1930	1930	1930	72
376	20240213	151200	134413822	1930	1930	1930	1930	0
377	20240213	151100	134413822	1930	1930	1930	1930	19
378	20240213	151000	134377152	1930	1930	1930	1930	32
379	20240213	150900	134315392	1930	1930	1930	1930	219
380	20240213	150800	133892722	1930	1930	1930	1930	19
381	20240213	150700	133856052	1930	1930	1930	1930	19
382	20240213	150600	133819382	1931	1932	1932	1931	739
383	20240213	150500	132392273	1931	1931	1931	1931	15
384	20240213	150400	132363308	1931	1931	1931	1931	0
385	20240213	150300	132363308	1931	1931	1931	1931	0
386	20240213	150200	132363308	1931	1931	1931	1931	15
387	20240213	150100	132334343	1931	1931	1931	1931	0
388	20240213	150000	132334343	1931	1931	1931	1931	0
389	20240213	145900	132334343	1931	1931	1931	1931	1
390	20240213	145800	132332412	1931	1931	1931	1931	0
391	20240213	145700	132332412	1931	1931	1931	1931	2
392	20240213	145600	132328550	1931	1931	1931	1931	35
393	20240213	145500	132260965	1931	1931	1931	1931	0
394	20240213	145400	132260965	1931	1931	1931	1931	0
395	20240213	145300	132260965	1931	1931	1931	1931	15
396	20240213	145200	132232000	1931	1931	1931	1931	0
397	20240213	145100	132232000	1931	1931	1931	1931	0
398	20240213	145000	132232000	1931	1933	1933	1931	44
399	20240213	144900	132146968	1933	1933	1933	1933	50
400	20240213	144800	132050318	1933	1933	1933	1933	0
401	20240213	144700	132050318	1933	1933	1933	1933	33
402	20240213	144600	131986529	1933	1933	1933	1933	50
403	20240213	144500	131889879	1933	1933	1933	1933	41
404	20240213	144400	131810626	1933	1933	1933	1933	1
405	20240213	144300	131808693	1933	1933	1933	1933	0
406	20240213	144200	131808693	1933	1933	1933	1933	83
407	20240213	144100	131648254	1933	1933	1933	1933	3000
408	20240213	144000	125849254	1933	1933	1933	1933	34
409	20240213	143900	125783532	1933	1933	1933	1933	50
410	20240213	143800	125686882	1933	1933	1933	1933	33
411	20240213	143700	125623093	1933	1933	1933	1933	0
412	20240213	143600	125623093	1933	1933	1933	1933	0
413	20240213	143500	125623093	1933	1933	1933	1933	83
414	20240213	143400	125462654	1933	1933	1933	1933	0
415	20240213	143300	125462654	1933	1933	1933	1933	34
416	20240213	143200	125396932	1933	1933	1933	1933	100
417	20240213	143100	125203632	1933	1933	1933	1933	33
418	20240213	143000	125139843	1932	1932	1932	1932	0
419	20240213	142900	125139843	1932	1932	1932	1932	13
420	20240213	142800	125114727	1932	1932	1933	1932	70
421	20240213	142700	124979454	1932	1932	1932	1932	2
422	20240213	142600	124975590	1932	1932	1932	1932	32
423	20240213	142500	124913766	1933	1933	1933	1933	50
424	20240213	142400	124817116	1933	1933	1933	1933	33
425	20240213	142300	124753327	1932	1932	1932	1932	0
426	20240213	142200	124753327	1932	1932	1932	1932	0
427	20240213	142100	124753327	1932	1930	1932	1930	90
428	20240213	142000	124579461	1932	1932	1932	1932	0
429	20240213	141900	124579461	1932	1930	1932	1930	54
430	20240213	141800	124475173	1932	1932	1932	1932	50
431	20240213	141700	124378573	1932	1930	1932	1930	46
432	20240213	141600	124289727	1930	1930	1930	1930	61
433	20240213	141500	124171997	1933	1933	1933	1933	0
434	20240213	141400	124171997	1933	1932	1933	1932	1083
435	20240213	141300	122078624	1932	1932	1932	1932	0
436	20240213	141200	122078624	1932	1929	1932	1929	79
437	20240213	141100	121926131	1929	1929	1929	1929	20
438	20240213	141000	121887551	1930	1932	1932	1930	95
439	20240213	140900	121704135	1930	1930	1930	1930	7
440	20240213	140800	121690625	1931	1931	1931	1931	20
441	20240213	140700	121652005	1932	1930	1932	1930	39
442	20240213	140600	121576669	1930	1930	1930	1930	8
443	20240213	140500	121561229	1932	1930	1932	1930	47
444	20240213	140400	121470451	1930	1930	1930	1930	14
445	20240213	140300	121443431	1930	1930	1932	1930	54
446	20240213	140200	121339145	1930	1930	1930	1930	112
447	20240213	140100	121122985	1930	1930	1930	1930	15
448	20240213	140000	121094035	1932	1930	1932	1930	47
449	20240213	135900	121003259	1930	1930	1930	1930	20
450	20240213	135800	120964659	1932	1930	1932	1930	46
451	20240213	135700	120875811	1930	1931	1932	1930	69
452	20240213	135600	120742539	1932	1931	1932	1931	46
453	20240213	135500	120653680	1932	1932	1932	1932	0
454	20240213	135400	120653680	1932	1932	1932	1932	0
455	20240213	135300	120653680	1932	1932	1932	1932	83
456	20240213	135200	120493324	1932	1932	1932	1932	0
457	20240213	135100	120493324	1932	1932	1932	1932	34
458	20240213	135000	120427636	1933	1933	1933	1933	50
459	20240213	134900	120330986	1933	1933	1933	1933	33
460	20240213	134800	120267197	1933	1933	1933	1933	0
461	20240213	134700	120267197	1933	1933	1933	1933	0
462	20240213	134600	120267197	1933	1933	1933	1933	33
463	20240213	134500	120203408	1930	1930	1930	1930	0
464	20240213	134400	120203408	1930	1933	1933	1930	2234
465	20240213	134300	115891686	1933	1933	1933	1933	50
466	20240213	134200	115795036	1933	1933	1933	1933	33
467	20240213	134100	115731247	1934	1934	1934	1934	0
468	20240213	134000	115731247	1934	1934	1934	1934	0
469	20240213	133900	115731247	1934	1934	1934	1934	83
470	20240213	133800	115570725	1934	1934	1934	1934	0
471	20240213	133700	115570725	1934	1934	1934	1934	34
472	20240213	133600	115504969	1934	1934	1934	1934	50
473	20240213	133500	115408269	1934	1934	1934	1934	33
474	20240213	133400	115344447	1934	1934	1934	1934	0
475	20240213	133300	115344447	1934	1934	1934	1934	0
476	20240213	133200	115344447	1934	1934	1934	1934	83
477	20240213	133100	115183925	1934	1934	1934	1934	3
478	20240213	133000	115178123	1934	1931	1934	1930	1722
479	20240213	132900	111854413	1934	1934	1934	1934	2
480	20240213	132800	111850545	1934	1934	1934	1934	50
481	20240213	132700	111753845	1934	1934	1934	1934	33
482	20240213	132600	111690023	1934	1934	1934	1934	0
483	20240213	132500	111690023	1934	1934	1934	1934	83
484	20240213	132400	111529501	1934	1934	1934	1934	0
485	20240213	132300	111529501	1934	1934	1934	1934	34
486	20240213	132200	111463745	1931	1931	1931	1931	0
487	20240213	132100	111463745	1931	1931	1931	1931	10
488	20240213	132000	111444435	1934	1932	1934	1931	7033
489	20240213	131900	97863594	1932	1932	1932	1932	1500
490	20240213	131800	94965594	1934	1932	1934	1932	808
491	20240213	131700	93404472	1934	1934	1934	1934	0
492	20240213	131600	93404472	1934	1934	1934	1934	34
493	20240213	131500	93338716	1934	1934	1934	1934	0
494	20240213	131400	93338716	1934	1934	1934	1934	100
495	20240213	131300	93145316	1934	1933	1934	1932	333
496	20240213	131200	92501694	1934	1934	1934	1934	0
497	20240213	131100	92501694	1934	1934	1934	1934	33
498	20240213	131000	92437872	1933	1933	1933	1933	300
499	20240213	130900	91857972	1933	1934	1934	1933	334
500	20240213	130800	91212316	1933	1933	1933	1933	0
501	20240213	130700	91212316	1933	1933	1933	1933	300
502	20240213	130600	90632416	1934	1934	1934	1934	33
503	20240213	130500	90568594	1934	1934	1934	1934	0
504	20240213	130400	90568594	1934	1934	1934	1934	33
505	20240213	130300	90504772	1932	1933	1933	1932	399
506	20240213	130200	89733854	1934	1934	1934	1934	34
507	20240213	130100	89668098	1934	1934	1934	1934	0
508	20240213	130000	89668098	1934	1933	1934	1933	117
509	20240213	125900	89441926	1934	1934	1934	1934	33
510	20240213	125800	89378104	1934	1934	1934	1934	0
511	20240213	125700	89378104	1934	1934	1934	1934	232
512	20240213	125600	88929416	1934	1934	1934	1934	4
513	20240213	125500	88921680	1934	1934	1934	1934	34
514	20240213	125400	88855924	1934	1934	1934	1934	0
515	20240213	125300	88855924	1934	1934	1934	1934	50
516	20240213	125200	88759224	1934	1934	1934	1934	33
517	20240213	125100	88695402	1933	1933	1933	1933	134
518	20240213	125000	88436380	1934	1934	1934	1934	33
519	20240213	124900	88372558	1933	1933	1933	1933	20
520	20240213	124800	88333898	1934	1934	1934	1934	34
521	20240213	124700	88268142	1934	1934	1934	1934	0
522	20240213	124600	88268142	1934	1934	1934	1934	3206
523	20240213	124500	82067738	1934	1934	1934	1934	33
524	20240213	124400	82003916	1934	1934	1934	1934	0
525	20240213	124300	82003916	1934	1934	1934	1934	83
526	20240213	124200	81843394	1934	1934	1934	1934	0
527	20240213	124100	81843394	1934	1934	1934	1934	34
528	20240213	124000	81777638	1934	1934	1934	1934	0
529	20240213	123900	81777638	1934	1934	1934	1934	50
530	20240213	123800	81680938	1934	1934	1934	1934	33
531	20240213	123700	81617116	1934	1934	1934	1934	0
532	20240213	123600	81617116	1934	1933	1934	1933	217
533	20240213	123500	81197622	1933	1933	1933	1933	0
534	20240213	123400	81197622	1933	1933	1933	1933	34
535	20240213	123300	81131900	1933	1933	1933	1933	0
536	20240213	123200	81131900	1933	1933	1933	1933	82
537	20240213	123100	80973394	1933	1933	1933	1933	33
538	20240213	123000	80909605	1933	1933	1933	1933	1
539	20240213	122900	80907672	1933	1933	1933	1933	83
540	20240213	122800	80747233	1933	1933	1933	1933	0
541	20240213	122700	80747233	1933	1933	1933	1933	34
542	20240213	122600	80681511	1933	1933	1933	1933	0
543	20240213	122500	80681511	1933	1933	1933	1933	50
544	20240213	122400	80584861	1933	1933	1933	1933	33
545	20240213	122300	80521072	1933	1933	1933	1933	0
546	20240213	122200	80521072	1933	1933	1933	1933	83
547	20240213	122100	80360633	1933	1933	1933	1933	0
548	20240213	122000	80360633	1933	1933	1933	1933	34
549	20240213	121900	80294911	1933	1933	1933	1933	0
550	20240213	121800	80294911	1933	1933	1933	1933	50
551	20240213	121700	80198261	1933	1933	1933	1933	33
552	20240213	121600	80134472	1933	1933	1933	1933	0
553	20240213	121500	80134472	1933	1933	1933	1933	601
554	20240213	121400	78972739	1933	1933	1933	1933	0
555	20240213	121300	78972739	1933	1933	1933	1933	0
556	20240213	121200	78972739	1933	1933	1933	1933	34
557	20240213	121100	78907017	1933	1933	1933	1933	50
558	20240213	121000	78810367	1933	1932	1933	1932	233
559	20240213	120900	78360178	1932	1932	1932	1932	30
560	20240213	120800	78302218	1933	1933	1933	1933	83
561	20240213	120700	78141779	1933	1933	1933	1933	1
562	20240213	120600	78139846	1933	1933	1933	1933	0
563	20240213	120500	78139846	1933	1933	1933	1933	34
564	20240213	120400	78074124	1933	1933	1933	1933	50
565	20240213	120300	77977474	1933	1933	1933	1933	33
566	20240213	120200	77913685	1933	1933	1933	1933	0
567	20240213	120100	77913685	1933	1933	1933	1933	83
568	20240213	120000	77753246	1933	1933	1933	1933	0
569	20240213	115900	77753246	1933	1933	1933	1933	134
570	20240213	115800	77494224	1933	1933	1933	1933	34
571	20240213	115700	77428502	1933	1933	1933	1933	81
572	20240213	115600	77271929	1933	1933	1933	1933	20
573	20240213	115500	77233269	1933	1933	1933	1933	0
574	20240213	115400	77233269	1933	1933	1933	1933	65
575	20240213	115300	77107624	1933	1933	1933	1933	0
576	20240213	115200	77107624	1933	1933	1933	1933	0
577	20240213	115100	77107624	1933	1933	1933	1933	33
578	20240213	115000	77043835	1933	1933	1933	1933	50
579	20240213	114900	76947185	1933	1933	1933	1933	34
580	20240213	114800	76881463	1933	1933	1933	1933	1
581	20240213	114700	76879530	1933	1933	1933	1933	2083
582	20240213	114600	72853091	1933	1933	1933	1933	0
583	20240213	114500	72853091	1933	1933	1933	1933	0
584	20240213	114400	72853091	1933	1933	1933	1933	33
585	20240213	114300	72789302	1933	1933	1933	1933	150
586	20240213	114200	72499352	1933	1932	1933	1932	49
587	20240213	114100	72404650	1932	1932	1932	1932	24
588	20240213	114000	72358282	1933	1933	1933	1933	133
589	20240213	113900	72101193	1932	1932	1932	1932	0
590	20240213	113800	72101193	1932	1932	1932	1932	40
591	20240213	113700	72023913	1932	1932	1933	1932	63
592	20240213	113600	71902164	1933	1933	1933	1933	50
593	20240213	113500	71805514	1933	1933	1933	1933	34
594	20240213	113400	71739792	1932	1932	1932	1932	0
595	20240213	113300	71739792	1932	1932	1933	1932	55
596	20240213	113200	71633499	1932	1932	1932	1932	0
597	20240213	113100	71633499	1932	1932	1932	1932	4
598	20240213	113000	71625771	1932	1933	1933	1932	38
599	20240213	112900	71552322	1932	1932	1932	1932	25
600	20240213	112800	71504022	1933	1932	1933	1932	87
601	20240213	112700	71335904	1932	1932	1932	1932	25
602	20240213	112600	71287604	1933	1933	1933	1933	83
603	20240213	112500	71127165	1932	1931	1932	1931	3212
604	20240213	112400	64921604	1931	1931	1931	1931	525
605	20240213	112300	63907829	1932	1931	1932	1931	55
606	20240213	112200	63801591	1932	1932	1933	1932	1650
607	20240213	112100	60613741	1933	1932	1933	1932	50
608	20240213	112000	60517107	1932	1932	1932	1932	10
609	20240213	111900	60497787	1934	1934	1934	1932	98
610	20240213	111800	60308285	1932	1932	1932	1932	6
611	20240213	111700	60296693	1932	1932	1932	1932	18
612	20240213	111600	60261917	1932	1932	1934	1932	47
613	20240213	111500	60171047	1932	1933	1933	1932	9
614	20240213	111400	60153653	1933	1933	1934	1933	42
615	20240213	111300	60072433	1933	1933	1933	1933	6
616	20240213	111200	60060835	1932	1934	1934	1932	51
617	20240213	111100	59962237	1932	1932	1932	1932	9
618	20240213	111000	59944849	1932	1932	1932	1932	0
619	20240213	110900	59944849	1932	1932	1934	1932	46
620	20240213	110800	59855911	1932	1932	1932	1932	18
621	20240213	110700	59821135	1934	1934	1934	1934	34
622	20240213	110600	59755379	1932	1932	1932	1932	15
623	20240213	110500	59726399	1934	1934	1934	1934	83
624	20240213	110400	59565877	1933	1933	1933	1933	0
625	20240213	110300	59565877	1933	1933	1933	1933	50
626	20240213	110200	59469227	1934	1934	1934	1934	33
627	20240213	110100	59405405	1933	1933	1933	1933	6
628	20240213	110000	59393807	1934	1934	1934	1934	34
629	20240213	105900	59328051	1933	1933	1933	1933	0
630	20240213	105800	59328051	1933	1933	1933	1933	44
631	20240213	105700	59242999	1933	1933	1933	1933	59
632	20240213	105600	59128952	1933	1933	1933	1933	0
633	20240213	105500	59128952	1933	1933	1933	1933	33
634	20240213	105400	59065163	1933	1933	1933	1933	50
635	20240213	105300	58968513	1933	1933	1933	1933	34
636	20240213	105200	58902791	1933	1933	1933	1933	2
637	20240213	105100	58898925	1933	1934	1934	1933	128
638	20240213	105000	58651451	1934	1934	1934	1934	33
639	20240213	104900	58587629	1932	1932	1932	1932	27
640	20240213	104800	58535465	1934	1934	1934	1934	33
641	20240213	104700	58471643	1934	1934	1934	1934	50
642	20240213	104600	58374943	1934	1934	1934	1934	34
643	20240213	104500	58309187	1934	1934	1934	1934	0
644	20240213	104400	58309187	1934	1934	1934	1934	50
645	20240213	104300	58212487	1934	1934	1934	1934	33
646	20240213	104200	58148665	1932	1932	1932	1932	26
647	20240213	104100	58098433	1932	1934	1934	1932	52
648	20240213	104000	57997903	1934	1934	1934	1934	50
649	20240213	103900	57901203	1934	1934	1934	1934	34
650	20240213	103800	57835447	1934	1934	1934	1934	0
651	20240213	103700	57835447	1934	1934	1934	1934	100
652	20240213	103600	57642047	1934	1934	1934	1934	33
653	20240213	103500	57578225	1934	1934	1934	1934	0
654	20240213	103400	57578225	1934	1934	1934	1934	33
655	20240213	103300	57514403	1934	1934	1934	1934	50
656	20240213	103200	57417703	1934	1934	1934	1934	34
657	20240213	103100	57351947	1934	1934	1934	1934	0
658	20240213	103000	57351947	1934	1934	1934	1934	50
659	20240213	102900	57255247	1934	1934	1934	1934	33
660	20240213	102800	57191425	1934	1934	1934	1934	0
661	20240213	102700	57191425	1934	1934	1934	1934	33
662	20240213	102600	57127603	1931	1932	1932	1931	600
663	20240213	102500	55968960	1934	1934	1934	1934	34
664	20240213	102400	55903204	1934	1934	1934	1934	0
665	20240213	102300	55903204	1934	1934	1934	1934	50
666	20240213	102200	55806504	1934	1934	1934	1934	33
667	20240213	102100	55742682	1932	1932	1932	1932	22
668	20240213	102000	55700178	1934	1932	1934	1932	55
669	20240213	101900	55593852	1934	1934	1934	1934	100
670	20240213	101800	55400452	1934	1934	1934	1934	34
671	20240213	101700	55334696	1934	1934	1934	1934	0
672	20240213	101600	55334696	1934	1934	1934	1934	50
673	20240213	101500	55237996	1934	1934	1934	1934	34
674	20240213	101400	55172240	1934	1934	1934	1934	0
675	20240213	101300	55172240	1934	1934	1934	1934	64
676	20240213	101200	55048464	1934	1934	1934	1934	50
677	20240213	101100	54951764	1934	1934	1934	1934	34
678	20240213	101000	54886008	1933	1933	1933	1933	0
679	20240213	100900	54886008	1933	1933	1933	1933	0
680	20240213	100800	54886008	1933	1933	1933	1933	3
681	20240213	100700	54880209	1932	1932	1932	1932	0
682	20240213	100600	54880209	1932	1933	1933	1932	48
683	20240213	100500	54787440	1933	1933	1933	1933	53
684	20240213	100400	54684991	1933	1933	1933	1933	34
685	20240213	100300	54619269	1933	1933	1933	1933	0
686	20240213	100200	54619269	1933	1933	1933	1933	50
687	20240213	100100	54522619	1933	1933	1933	1933	38
688	20240213	100000	54449165	1933	1933	1933	1933	0
689	20240213	095900	54449165	1933	1933	1933	1933	33
690	20240213	095800	54385376	1933	1933	1933	1933	50
691	20240213	095700	54288726	1933	1933	1933	1933	34
692	20240213	095600	54223004	1933	1933	1933	1933	0
693	20240213	095500	54223004	1933	1933	1933	1933	50
694	20240213	095400	54126354	1933	1933	1933	1933	33
695	20240213	095300	54062565	1933	1933	1933	1933	1
696	20240213	095200	54060632	1933	1933	1933	1933	33
697	20240213	095100	53996843	1933	1933	1933	1933	50
698	20240213	095000	53900193	1933	1933	1933	1933	34
699	20240213	094900	53834471	1931	1931	1931	1931	0
700	20240213	094800	53834471	1931	1930	1931	1930	3306
701	20240213	094700	47450758	1930	1930	1930	1930	236
702	20240213	094600	46995278	1931	1931	1931	1931	2
703	20240213	094500	46991416	1931	1931	1931	1931	36
704	20240213	094400	46921900	1931	1931	1931	1931	50
705	20240213	094300	46825350	1931	1931	1931	1931	0
706	20240213	094200	46825350	1931	1931	1931	1931	34
707	20240213	094100	46759696	1931	1931	1931	1931	50
708	20240213	094000	46663146	1931	1931	1931	1931	73
709	20240213	093900	46522183	1930	1930	1930	1930	0
710	20240213	093800	46522183	1930	1931	1931	1930	85
711	20240213	093700	46358074	1930	1930	1930	1930	0
712	20240213	093600	46358074	1930	1931	1931	1930	52
713	20240213	093500	46257688	1931	1931	1931	1931	34
714	20240213	093400	46192034	1931	1931	1931	1931	50
715	20240213	093300	46095484	1931	1931	1931	1931	34
716	20240213	093200	46029830	1931	1931	1931	1931	0
717	20240213	093100	46029830	1931	1932	1932	1931	139
718	20240213	093000	45761415	1932	1932	1932	1932	51
719	20240213	092900	45662883	1932	1932	1932	1932	0
720	20240213	092800	45662883	1932	1930	1932	1930	2816
721	20240213	092700	40227935	1930	1930	1930	1930	0
722	20240213	092600	40227935	1930	1931	1933	1930	8808
723	20240213	092500	23225121	1933	1933	1933	1933	0
724	20240213	092400	23225121	1933	1933	1933	1933	33
725	20240213	092300	23161332	1931	1931	1931	1931	6
726	20240213	092200	23149746	1931	1933	1933	1931	12
727	20240213	092100	23126562	1933	1933	1933	1933	91
728	20240213	092000	22950659	1934	1934	1934	1934	0
729	20240213	091900	22950659	1934	1934	1934	1934	33
730	20240213	091800	22886837	1934	1934	1934	1934	0
731	20240213	091700	22886837	1934	1934	1934	1934	33
732	20240213	091600	22823015	1931	1931	1931	1931	0
733	20240213	091500	22823015	1931	1932	1932	1931	4600
734	20240213	091400	13940393	1934	1934	1934	1934	34
735	20240213	091300	13874637	1932	1933	1933	1932	70
736	20240213	091200	13739396	1934	1934	1934	1934	33
737	20240213	091100	13675574	1934	1934	1934	1934	0
738	20240213	091000	13675574	1934	1934	1934	1934	33
739	20240213	090900	13611752	1934	1934	1934	1934	0
740	20240213	090800	13611752	1934	1934	1934	1934	0
741	20240213	090700	13611752	1934	1934	1934	1934	34
742	20240213	090600	13545996	1934	1934	1934	1934	0
743	20240213	090500	13545996	1934	1934	1934	1934	66
744	20240213	090400	13418352	1934	1934	1934	1934	13
745	20240213	090300	13393210	1934	1934	1934	1934	120
746	20240213	090200	13161130	1934	1934	1934	1934	7
747	20240213	090100	13147592	1934	1934	1934	1934	66
748	20240213	090000	13019948	1933	1932	1933	1932	6739