KissMeData/104480/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200700	447025608	1905	1905	1905	1905	5051
3	20240216	200600	447025608	1905	1905	1905	1905	0
4	20240216	200500	447025608	1905	1905	1905	1905	0
5	20240216	200400	447025608	1905	1905	1905	1905	0
6	20240216	200300	447025608	1905	1905	1905	1905	0
7	20240216	200200	447025608	1905	1905	1905	1905	0
8	20240216	200100	447025608	1905	1905	1905	1905	0
9	20240216	200000	447025608	1905	1905	1905	1905	0
10	20240216	195900	447025608	1905	1905	1905	1905	0
11	20240216	195800	447025608	1905	1905	1905	1905	0
12	20240216	195700	447025608	1905	1905	1905	1905	0
13	20240216	195600	447025608	1905	1905	1905	1905	0
14	20240216	195500	447025608	1905	1905	1905	1905	0
15	20240216	195400	447025608	1905	1905	1905	1905	0
16	20240216	195300	447025608	1905	1905	1905	1905	0
17	20240216	195200	447025608	1905	1905	1905	1905	0
18	20240216	195100	447025608	1905	1905	1905	1905	0
19	20240216	195000	447025608	1905	1905	1905	1905	0
20	20240216	194900	447025608	1905	1905	1905	1905	0
21	20240216	194800	447025608	1905	1905	1905	1905	0
22	20240216	194700	447025608	1905	1905	1905	1905	0
23	20240216	194600	447025608	1905	1905	1905	1905	0
24	20240216	194500	447025608	1905	1905	1905	1905	0
25	20240216	194400	447025608	1905	1905	1905	1905	0
26	20240216	194300	447025608	1905	1905	1905	1905	0
27	20240216	194200	447025608	1905	1905	1905	1905	0
28	20240216	194100	447025608	1905	1905	1905	1905	0
29	20240216	194000	447025608	1905	1905	1905	1905	0
30	20240216	193900	447025608	1905	1905	1905	1905	0
31	20240216	193800	447025608	1905	1905	1905	1905	0
32	20240216	193700	447025608	1905	1905	1905	1905	5051
33	20240216	193600	447025608	1905	1905	1905	1905	0
34	20240216	193500	447025608	1905	1905	1905	1905	0
35	20240216	193400	447025608	1905	1905	1905	1905	0
36	20240216	193300	447025608	1905	1905	1905	1905	0
37	20240216	193200	447025608	1905	1905	1905	1905	0
38	20240216	193100	447025608	1905	1905	1905	1905	0
39	20240216	193000	447025608	1905	1905	1905	1905	0
40	20240216	192900	447025608	1905	1905	1905	1905	0
41	20240216	192800	447025608	1905	1905	1905	1905	0
42	20240216	192700	447025608	1905	1905	1905	1905	0
43	20240216	192600	447025608	1905	1905	1905	1905	0
44	20240216	192500	447025608	1905	1905	1905	1905	0
45	20240216	192400	447025608	1905	1905	1905	1905	0
46	20240216	192300	447025608	1905	1905	1905	1905	0
47	20240216	192200	447025608	1905	1905	1905	1905	0
48	20240216	192100	447025608	1905	1905	1905	1905	0
49	20240216	192000	447025608	1905	1905	1905	1905	0
50	20240216	191900	447025608	1905	1905	1905	1905	0
51	20240216	191800	447025608	1905	1905	1905	1905	0
52	20240216	191700	447025608	1905	1905	1905	1905	0
53	20240216	191600	447025608	1905	1905	1905	1905	0
54	20240216	191500	447025608	1905	1905	1905	1905	0
55	20240216	191400	447025608	1905	1905	1905	1905	0
56	20240216	191300	447025608	1905	1905	1905	1905	0
57	20240216	191200	447025608	1905	1905	1905	1905	0
58	20240216	191100	447025608	1905	1905	1905	1905	0
59	20240216	191000	447025608	1905	1905	1905	1905	0
60	20240216	190900	447025608	1905	1905	1905	1905	0
61	20240216	190800	447025608	1905	1905	1905	1905	0
62	20240216	190700	447025608	1905	1905	1905	1905	5051
63	20240216	190600	447025608	1905	1905	1905	1905	0
64	20240216	190500	447025608	1905	1905	1905	1905	0
65	20240216	190400	447025608	1905	1905	1905	1905	0
66	20240216	190300	447025608	1905	1905	1905	1905	0
67	20240216	190200	447025608	1905	1905	1905	1905	0
68	20240216	190100	447025608	1905	1905	1905	1905	0
69	20240216	190000	447025608	1905	1905	1905	1905	0
70	20240216	185900	447025608	1905	1905	1905	1905	0
71	20240216	185800	447025608	1905	1905	1905	1905	0
72	20240216	185700	447025608	1905	1905	1905	1905	0
73	20240216	185600	447025608	1905	1905	1905	1905	0
74	20240216	185500	447025608	1905	1905	1905	1905	0
75	20240216	185400	447025608	1905	1905	1905	1905	0
76	20240216	185300	447025608	1905	1905	1905	1905	0
77	20240216	185200	447025608	1905	1905	1905	1905	0
78	20240216	185100	447025608	1905	1905	1905	1905	0
79	20240216	185000	447025608	1905	1905	1905	1905	0
80	20240216	184900	447025608	1905	1905	1905	1905	0
81	20240216	184800	447025608	1905	1905	1905	1905	0
82	20240216	184700	447025608	1905	1905	1905	1905	0
83	20240216	184600	447025608	1905	1905	1905	1905	0
84	20240216	184500	447025608	1905	1905	1905	1905	0
85	20240216	184400	447025608	1905	1905	1905	1905	0
86	20240216	184300	447025608	1905	1905	1905	1905	0
87	20240216	184200	447025608	1905	1905	1905	1905	0
88	20240216	184100	447025608	1905	1905	1905	1905	0
89	20240216	184000	447025608	1905	1905	1905	1905	0
90	20240216	183900	447025608	1905	1905	1905	1905	0
91	20240216	183800	447025608	1905	1905	1905	1905	0
92	20240216	183700	447025608	1905	1905	1905	1905	5051
93	20240216	183600	447025608	1905	1905	1905	1905	0
94	20240216	183500	447025608	1905	1905	1905	1905	0
95	20240216	183400	447025608	1905	1905	1905	1905	0
96	20240216	183300	447025608	1905	1905	1905	1905	0
97	20240216	183200	447025608	1905	1905	1905	1905	0
98	20240216	183100	447025608	1905	1905	1905	1905	0
99	20240216	183000	447025608	1905	1905	1905	1905	0
100	20240216	182900	447025608	1905	1905	1905	1905	0
101	20240216	182800	447025608	1905	1905	1905	1905	0
102	20240216	182700	447025608	1905	1905	1905	1905	0
103	20240216	182600	447025608	1905	1905	1905	1905	0
104	20240216	182500	447025608	1905	1905	1905	1905	0
105	20240216	182400	447025608	1905	1905	1905	1905	0
106	20240216	182300	447025608	1905	1905	1905	1905	0
107	20240216	182200	447025608	1905	1905	1905	1905	0
108	20240216	182100	447025608	1905	1905	1905	1905	0
109	20240216	182000	447025608	1905	1905	1905	1905	0
110	20240216	181900	447025608	1905	1905	1905	1905	0
111	20240216	181800	447025608	1905	1905	1905	1905	0
112	20240216	181700	447025608	1905	1905	1905	1905	0
113	20240216	181600	447025608	1905	1905	1905	1905	0
114	20240216	181500	447025608	1905	1905	1905	1905	0
115	20240216	181400	447025608	1905	1905	1905	1905	0
116	20240216	181300	447025608	1905	1905	1905	1905	0
117	20240216	181200	447025608	1905	1905	1905	1905	0
118	20240216	181100	447025608	1905	1905	1905	1905	0
119	20240216	181000	447025608	1905	1905	1905	1905	0
120	20240216	180900	447025608	1905	1905	1905	1905	0
121	20240216	180800	447025608	1905	1905	1905	1905	0
122	20240216	180700	447025608	1905	1905	1905	1905	5051
123	20240216	180600	447025608	1905	1905	1905	1905	0
124	20240216	180500	447025608	1905	1905	1905	1905	0
125	20240216	180400	447025608	1905	1905	1905	1905	0
126	20240216	180300	447025608	1905	1905	1905	1905	0
127	20240216	180200	447025608	1905	1905	1905	1905	0
128	20240216	180100	447025608	1905	1905	1905	1905	0
129	20240216	180000	447025608	1905	1905	1905	1905	0
130	20240216	175900	447025608	1905	1905	1905	1905	0
131	20240216	175800	447025608	1905	1905	1905	1905	0
132	20240216	175700	447025608	1905	1905	1905	1905	0
133	20240216	175600	447025608	1905	1905	1905	1905	0
134	20240216	175500	447025608	1905	1905	1905	1905	0
135	20240216	175400	447025608	1905	1905	1905	1905	0
136	20240216	175300	447025608	1905	1905	1905	1905	0
137	20240216	175200	447025608	1905	1905	1905	1905	0
138	20240216	175100	447025608	1905	1905	1905	1905	0
139	20240216	175000	447025608	1905	1905	1905	1905	0
140	20240216	174900	447025608	1905	1905	1905	1905	0
141	20240216	174800	447025608	1905	1905	1905	1905	0
142	20240216	174700	447025608	1905	1905	1905	1905	0
143	20240216	174600	447025608	1905	1905	1905	1905	0
144	20240216	174500	447025608	1905	1905	1905	1905	0
145	20240216	174400	447025608	1905	1905	1905	1905	0
146	20240216	174300	447025608	1905	1905	1905	1905	0
147	20240216	174200	447025608	1905	1905	1905	1905	0
148	20240216	174100	447025608	1905	1905	1905	1905	0
149	20240216	174000	447025608	1905	1905	1905	1905	0
150	20240216	173900	447025608	1905	1905	1905	1905	0
151	20240216	173800	447025608	1905	1905	1905	1905	0
152	20240216	173700	447025608	1905	1905	1905	1905	5051
153	20240216	173600	447025608	1905	1905	1905	1905	0
154	20240216	173500	447025608	1905	1905	1905	1905	0
155	20240216	173400	447025608	1905	1905	1905	1905	0
156	20240216	173300	447025608	1905	1905	1905	1905	0
157	20240216	173200	447025608	1905	1905	1905	1905	0
158	20240216	173100	447025608	1905	1905	1905	1905	0
159	20240216	173000	447025608	1905	1905	1905	1905	0
160	20240216	172900	447025608	1905	1905	1905	1905	0
161	20240216	172800	447025608	1905	1905	1905	1905	0
162	20240216	172700	447025608	1905	1905	1905	1905	0
163	20240216	172600	447025608	1905	1905	1905	1905	0
164	20240216	172500	447025608	1905	1905	1905	1905	0
165	20240216	172400	447025608	1905	1905	1905	1905	0
166	20240216	172300	447025608	1905	1905	1905	1905	0
167	20240216	172200	447025608	1905	1905	1905	1905	0
168	20240216	172100	447025608	1905	1905	1905	1905	0
169	20240216	172000	447025608	1905	1905	1905	1905	0
170	20240216	171900	447025608	1905	1905	1905	1905	0
171	20240216	171800	447025608	1905	1905	1905	1905	0
172	20240216	171700	447025608	1905	1905	1905	1905	0
173	20240216	171600	447025608	1905	1905	1905	1905	0
174	20240216	171500	447025608	1905	1905	1905	1905	0
175	20240216	171400	447025608	1905	1905	1905	1905	0
176	20240216	171300	447025608	1905	1905	1905	1905	0
177	20240216	171200	447025608	1905	1905	1905	1905	0
178	20240216	171100	447025608	1905	1905	1905	1905	0
179	20240216	171000	447025608	1905	1905	1905	1905	0
180	20240216	170900	447025608	1905	1905	1905	1905	0
181	20240216	170800	447025608	1905	1905	1905	1905	0
182	20240216	170700	447025608	1905	1905	1905	1905	5051
183	20240216	170600	447025608	1905	1905	1905	1905	0
184	20240216	170500	447025608	1905	1905	1905	1905	0
185	20240216	170400	447025608	1905	1905	1905	1905	0
186	20240216	170300	447025608	1905	1905	1905	1905	0
187	20240216	170200	447025608	1905	1905	1905	1905	0
188	20240216	170100	447025608	1905	1905	1905	1905	0
189	20240216	170000	447025608	1905	1905	1905	1905	0
190	20240216	165900	447025608	1905	1905	1905	1905	0
191	20240216	165800	447025608	1905	1905	1905	1905	0
192	20240216	165700	447025608	1905	1905	1905	1905	0
193	20240216	165600	447025608	1905	1905	1905	1905	0
194	20240216	165500	447025608	1905	1905	1905	1905	0
195	20240216	165400	447025608	1905	1905	1905	1905	0
196	20240216	165300	447025608	1905	1905	1905	1905	0
197	20240216	165200	447025608	1905	1905	1905	1905	0
198	20240216	165100	447025608	1905	1905	1905	1905	0
199	20240216	165000	447025608	1905	1905	1905	1905	0
200	20240216	164900	447025608	1905	1905	1905	1905	0
201	20240216	164800	447025608	1905	1905	1905	1905	0
202	20240216	164700	447025608	1905	1905	1905	1905	0
203	20240216	164600	447025608	1905	1905	1905	1905	0
204	20240216	164500	447025608	1905	1905	1905	1905	0
205	20240216	164400	447025608	1905	1905	1905	1905	0
206	20240216	164300	447025608	1905	1905	1905	1905	0
207	20240216	164200	447025608	1905	1905	1905	1905	0
208	20240216	164100	447025608	1905	1905	1905	1905	0
209	20240216	164000	447025608	1905	1905	1905	1905	0
210	20240216	163900	447025608	1905	1905	1905	1905	0
211	20240216	163800	447025608	1905	1905	1905	1905	0
212	20240216	163700	447025608	1905	1905	1905	1905	5051
213	20240216	163600	447025608	1905	1905	1905	1905	0
214	20240216	163500	447025608	1905	1905	1905	1905	0
215	20240216	163400	447025608	1905	1905	1905	1905	0
216	20240216	163300	447025608	1905	1905	1905	1905	0
217	20240216	163200	447025608	1905	1905	1905	1905	0
218	20240216	163100	447025608	1905	1905	1905	1905	0
219	20240216	163000	447025608	1905	1905	1905	1905	0
220	20240216	162900	447025608	1905	1905	1905	1905	0
221	20240216	162800	447025608	1905	1905	1905	1905	0
222	20240216	162700	447025608	1905	1905	1905	1905	0
223	20240216	162600	447025608	1905	1905	1905	1905	0
224	20240216	162500	447025608	1905	1905	1905	1905	0
225	20240216	162400	447025608	1905	1905	1905	1905	0
226	20240216	162300	447025608	1905	1905	1905	1905	0
227	20240216	162200	447025608	1905	1905	1905	1905	0
228	20240216	162100	447025608	1905	1905	1905	1905	0
229	20240216	162000	447025608	1905	1905	1905	1905	0
230	20240216	161900	447025608	1905	1905	1905	1905	0
231	20240216	161800	447025608	1905	1905	1905	1905	0
232	20240216	161700	447025608	1905	1905	1905	1905	0
233	20240216	161600	447025608	1905	1905	1905	1905	0
234	20240216	161500	447025608	1905	1905	1905	1905	0
235	20240216	161400	447025608	1905	1905	1905	1905	0
236	20240216	161300	447025608	1905	1905	1905	1905	0
237	20240216	161200	447025608	1905	1905	1905	1905	0
238	20240216	161100	447025608	1905	1905	1905	1905	0
239	20240216	161000	447025608	1905	1905	1905	1905	0
240	20240216	160900	447025608	1905	1905	1905	1905	0
241	20240216	160800	447025608	1905	1905	1905	1905	0
242	20240216	160700	447025608	1905	1905	1905	1905	5051
243	20240216	160600	447025608	1905	1905	1905	1905	0
244	20240216	160500	447025608	1905	1905	1905	1905	0
245	20240216	160400	447025608	1905	1905	1905	1905	0
246	20240216	160300	447025608	1905	1905	1905	1905	0
247	20240216	160200	447025608	1905	1905	1905	1905	0
248	20240216	160100	447025608	1905	1905	1905	1905	0
249	20240216	160000	447025608	1905	1905	1905	1905	0
250	20240216	155900	447025608	1905	1905	1905	1905	0
251	20240216	155800	447025608	1905	1905	1905	1905	0
252	20240216	155700	447025608	1905	1905	1905	1905	0
253	20240216	155600	447025608	1905	1905	1905	1905	0
254	20240216	155500	447025608	1905	1905	1905	1905	0
255	20240216	155400	447025608	1905	1905	1905	1905	0
256	20240216	155300	447025608	1905	1905	1905	1905	0
257	20240216	155200	447025608	1905	1905	1905	1905	0
258	20240216	155100	447025608	1905	1905	1905	1905	0
259	20240216	155000	447025608	1905	1905	1905	1905	0
260	20240216	154900	447025608	1905	1905	1905	1905	0
261	20240216	154800	447025608	1905	1905	1905	1905	0
262	20240216	154700	447025608	1905	1905	1905	1905	0
263	20240216	154600	447025608	1905	1905	1905	1905	0
264	20240216	154500	447025608	1905	1905	1905	1905	0
265	20240216	154400	447025608	1905	1905	1905	1905	0
266	20240216	154300	447025608	1905	1905	1905	1905	0
267	20240216	154200	447025608	1905	1905	1905	1905	0
268	20240216	154100	447025608	1905	1905	1905	1905	0
269	20240216	154000	447025608	1905	1905	1905	1905	0
270	20240216	153900	447025608	1905	1905	1905	1905	0
271	20240216	153800	447025608	1905	1905	1905	1905	0
272	20240216	153700	447025608	1905	1905	1905	1905	5051
273	20240216	153600	447025608	1905	1905	1905	1905	0
274	20240216	153500	447025608	1905	1905	1905	1905	0
275	20240216	153400	447025608	1905	1905	1905	1905	0
276	20240216	153300	447025608	1905	1905	1905	1905	0
277	20240216	153200	447025608	1905	1905	1905	1905	0
278	20240216	153100	447025608	1905	1905	1905	1905	0
279	20240216	153000	447025608	1905	1905	1905	1905	5051
280	20240216	152900	437403453	1913	1913	1913	1913	0
281	20240216	152800	437403453	1913	1913	1913	1913	0
282	20240216	152700	437403453	1913	1913	1913	1913	0
283	20240216	152600	437403453	1913	1913	1913	1913	0
284	20240216	152500	437403453	1913	1913	1913	1913	0
285	20240216	152400	437403453	1913	1913	1913	1913	0
286	20240216	152300	437403453	1913	1913	1913	1913	0
287	20240216	152200	437403453	1913	1913	1913	1913	0
288	20240216	152100	437403453	1913	1913	1913	1913	0
289	20240216	152000	437403453	1913	1913	1913	1913	0
290	20240216	151900	437403453	1913	1914	1914	1906	683
291	20240216	151800	436097835	1913	1910	1913	1910	4825
292	20240216	151700	426872007	1909	1909	1909	1909	11
293	20240216	151600	426851008	1907	1907	1907	1907	0
294	20240216	151500	426851008	1907	1907	1907	1907	1510
295	20240216	151400	423971438	1907	1907	1907	1907	40
296	20240216	151300	423895158	1912	1912	1912	1912	0
297	20240216	151200	423895158	1912	1912	1912	1912	50
298	20240216	151100	423799558	1912	1912	1912	1912	0
299	20240216	151000	423799558	1912	1903	1912	1903	17
300	20240216	150900	423767198	1912	1903	1912	1903	403
301	20240216	150800	422997589	1903	1910	1910	1903	664
302	20240216	150700	421731689	1903	1903	1903	1903	100
303	20240216	150600	421541389	1912	1912	1912	1912	0
304	20240216	150500	421541389	1912	1912	1912	1912	5
305	20240216	150400	421531829	1913	1903	1913	1903	110
306	20240216	150300	421321899	1903	1909	1909	1903	5317
307	20240216	150200	411192916	1909	1909	1909	1909	0
308	20240216	150100	411192916	1909	1910	1910	1909	30
309	20240216	150000	411135639	1910	1914	1914	1910	4
310	20240216	145900	411127987	1915	1915	1915	1915	853
311	20240216	145800	409494492	1914	1916	1916	1914	813
312	20240216	145700	407938216	1916	1915	1916	1915	1555
313	20240216	145600	404960381	1915	1915	1915	1914	27
314	20240216	145500	404908677	1914	1914	1914	1914	1053
315	20240216	145400	402893235	1914	1913	1914	1913	30
316	20240216	145300	402835826	1913	1908	1913	1908	10669
317	20240216	145200	382448201	1908	1908	1908	1908	632
318	20240216	145100	381242345	1908	1908	1908	1908	10
319	20240216	145000	381223265	1908	1909	1909	1908	20
320	20240216	144900	381185104	1909	1909	1909	1909	102
321	20240216	144800	380990386	1908	1908	1908	1908	2736
322	20240216	144700	375770098	1908	1908	1908	1908	0
323	20240216	144600	375770098	1908	1908	1908	1908	2
324	20240216	144500	375766282	1905	1906	1906	1905	186
325	20240216	144400	375411887	1905	1905	1905	1905	0
326	20240216	144300	375411887	1905	1905	1905	1905	105
327	20240216	144200	375211862	1905	1907	1907	1905	459
328	20240216	144100	374337067	1908	1908	1908	1908	2
329	20240216	144000	374333251	1908	1906	1908	1906	435
330	20240216	143900	373503836	1906	1906	1906	1906	54
331	20240216	143800	373400912	1906	1906	1906	1906	37
332	20240216	143700	373330390	1906	1906	1906	1906	0
333	20240216	143600	373330390	1906	1906	1906	1906	239
334	20240216	143500	372874856	1906	1905	1906	1905	519
335	20240216	143400	371886142	1908	1908	1908	1908	0
336	20240216	143300	371886142	1908	1908	1908	1908	0
337	20240216	143200	371886142	1908	1908	1908	1908	0
338	20240216	143100	371886142	1908	1908	1908	1908	0
339	20240216	143000	371886142	1908	1908	1908	1908	8
340	20240216	142900	371870878	1908	1908	1908	1908	5
341	20240216	142800	371861338	1909	1909	1909	1909	1
342	20240216	142700	371859429	1906	1906	1906	1906	12
343	20240216	142600	371836557	1905	1905	1905	1905	0
344	20240216	142500	371836557	1905	1905	1905	1905	0
345	20240216	142400	371836557	1905	1905	1905	1905	128
346	20240216	142300	371592717	1905	1911	1911	1905	650
347	20240216	142200	370352917	1911	1911	1911	1911	1
348	20240216	142100	370351006	1906	1906	1906	1906	1
349	20240216	142000	370349100	1911	1907	1911	1905	1001
350	20240216	141900	368441977	1911	1911	1911	1911	1
351	20240216	141800	368440066	1911	1911	1911	1911	0
352	20240216	141700	368440066	1911	1911	1911	1911	600
353	20240216	141600	367293466	1911	1911	1912	1911	501
354	20240216	141500	366336054	1907	1907	1907	1907	25
355	20240216	141400	366288379	1911	1905	1911	1905	7431
356	20240216	141300	352103381	1905	1905	1905	1905	140
357	20240216	141200	351836681	1905	1905	1905	1905	2
358	20240216	141100	351832871	1905	1905	1905	1905	100
359	20240216	141000	351642371	1904	1904	1904	1904	0
360	20240216	140900	351642371	1904	1904	1904	1904	0
361	20240216	140800	351642371	1904	1904	1904	1904	0
362	20240216	140700	351642371	1904	1904	1904	1904	0
363	20240216	140600	351642371	1904	1906	1906	1904	510
364	20240216	140500	350671203	1906	1905	1906	1905	3
365	20240216	140400	350665487	1906	1906	1906	1906	0
366	20240216	140300	350665487	1906	1906	1906	1906	0
367	20240216	140200	350665487	1906	1906	1906	1906	0
368	20240216	140100	350665487	1906	1906	1906	1906	0
369	20240216	140000	350665487	1906	1906	1906	1906	0
370	20240216	135900	350665487	1906	1906	1906	1906	0
371	20240216	135800	350665487	1906	1906	1906	1906	1
372	20240216	135700	350663581	1906	1906	1906	1906	600
373	20240216	135600	349519981	1907	1907	1907	1907	0
374	20240216	135500	349519981	1907	1907	1907	1907	0
375	20240216	135400	349519981	1907	1907	1907	1907	0
376	20240216	135300	349519981	1907	1907	1907	1907	2
377	20240216	135200	349516167	1907	1906	1907	1906	323
378	20240216	135100	348900406	1906	1906	1906	1906	2
379	20240216	135000	348896594	1905	1905	1905	1905	41
380	20240216	134900	348818489	1905	1907	1907	1905	102
381	20240216	134800	348624175	1907	1907	1907	1907	500
382	20240216	134700	347670675	1907	1907	1907	1907	1
383	20240216	134600	347668768	1908	1908	1908	1908	0
384	20240216	134500	347668768	1908	1908	1908	1908	500
385	20240216	134400	346714768	1908	1908	1908	1908	0
386	20240216	134300	346714768	1908	1908	1908	1908	4
387	20240216	134200	346707136	1908	1905	1908	1905	1400
388	20240216	134100	344038536	1905	1905	1905	1905	0
389	20240216	134000	344038536	1905	1905	1905	1905	0
390	20240216	133900	344038536	1905	1905	1905	1905	0
391	20240216	133800	344038536	1905	1905	1905	1905	0
392	20240216	133700	344038536	1905	1905	1905	1905	0
393	20240216	133600	344038536	1905	1905	1905	1905	40
394	20240216	133500	343962336	1905	1905	1905	1905	10
395	20240216	133400	343943286	1905	1905	1905	1905	20
396	20240216	133300	343905186	1905	1905	1905	1905	0
397	20240216	133200	343905186	1905	1904	1905	1904	581
398	20240216	133100	342798404	1903	1903	1904	1903	2597
399	20240216	133000	337853832	1904	1904	1904	1904	0
400	20240216	132900	337853832	1904	1904	1904	1904	0
401	20240216	132800	337853832	1904	1904	1904	1904	3
402	20240216	132700	337848120	1904	1904	1904	1904	15
403	20240216	132600	337819560	1904	1903	1904	1903	510
404	20240216	132500	336848882	1903	1903	1903	1903	2
405	20240216	132400	336845076	1903	1903	1903	1903	0
406	20240216	132300	336845076	1903	1900	1903	1900	205
407	20240216	132200	336455279	1896	1898	1899	1896	10875
408	20240216	132100	315804210	1898	1898	1898	1898	3
409	20240216	132000	315798516	1898	1898	1898	1898	0
410	20240216	131900	315798516	1898	1898	1898	1898	10
411	20240216	131800	315779536	1898	1898	1898	1898	31
412	20240216	131700	315720698	1899	1899	1899	1899	0
413	20240216	131600	315720698	1899	1899	1899	1899	0
414	20240216	131500	315720698	1899	1899	1899	1899	0
415	20240216	131400	315720698	1899	1899	1899	1899	0
416	20240216	131300	315720698	1899	1899	1899	1899	0
417	20240216	131200	315720698	1899	1899	1899	1899	0
418	20240216	131100	315720698	1899	1899	1899	1899	0
419	20240216	131000	315720698	1899	1899	1899	1899	0
420	20240216	130900	315720698	1899	1899	1899	1899	0
421	20240216	130800	315720698	1899	1895	1899	1894	501
422	20240216	130700	314771628	1895	1898	1898	1895	245
423	20240216	130600	314307345	1899	1899	1899	1899	0
424	20240216	130500	314307345	1899	1899	1899	1899	0
425	20240216	130400	314307345	1899	1899	1899	1899	0
426	20240216	130300	314307345	1899	1899	1899	1899	0
427	20240216	130200	314307345	1899	1899	1899	1899	0
428	20240216	130100	314307345	1899	1899	1899	1899	0
429	20240216	130000	314307345	1899	1899	1899	1899	0
430	20240216	125900	314307345	1899	1899	1899	1899	1
431	20240216	125800	314305446	1898	1898	1898	1898	0
432	20240216	125700	314305446	1898	1898	1898	1898	0
433	20240216	125600	314305446	1898	1898	1898	1898	0
434	20240216	125500	314305446	1898	1898	1898	1898	0
435	20240216	125400	314305446	1898	1897	1898	1897	500
436	20240216	125300	313356585	1895	1895	1895	1895	0
437	20240216	125200	313356585	1895	1895	1895	1895	0
438	20240216	125100	313356585	1895	1895	1895	1895	100
439	20240216	125000	313167085	1895	1895	1895	1895	251
440	20240216	124900	312691440	1897	1897	1897	1897	0
441	20240216	124800	312691440	1897	1897	1897	1897	0
442	20240216	124700	312691440	1897	1897	1897	1897	0
443	20240216	124600	312691440	1897	1897	1897	1897	0
444	20240216	124500	312691440	1897	1897	1897	1897	0
445	20240216	124400	312691440	1897	1897	1897	1897	89
446	20240216	124300	312522607	1897	1897	1897	1897	11
447	20240216	124200	312501740	1900	1900	1900	1900	0
448	20240216	124100	312501740	1900	1900	1900	1900	0
449	20240216	124000	312501740	1900	1900	1900	1900	0
450	20240216	123900	312501740	1900	1900	1900	1900	0
451	20240216	123800	312501740	1900	1900	1900	1900	0
452	20240216	123700	312501740	1900	1900	1900	1900	0
453	20240216	123600	312501740	1900	1895	1900	1895	2
454	20240216	123500	312497945	1900	1900	1900	1900	500
455	20240216	123400	311547945	1900	1900	1900	1900	0
456	20240216	123300	311547945	1900	1900	1900	1900	71
457	20240216	123200	311413045	1900	1900	1900	1900	501
458	20240216	123100	310461145	1895	1895	1895	1895	0
459	20240216	123000	310461145	1895	1898	1898	1894	2975
460	20240216	122900	304822683	1900	1899	1900	1899	103
461	20240216	122800	304627085	1900	1900	1900	1900	527
462	20240216	122700	303625785	1900	1900	1900	1900	0
463	20240216	122600	303625785	1900	1900	1900	1900	5
464	20240216	122500	303616285	1902	1903	1903	1902	115
465	20240216	122400	303397454	1902	1902	1902	1902	40
466	20240216	122300	303321374	1900	1900	1900	1900	6416
467	20240216	122200	291130974	1902	1902	1903	1902	415
468	20240216	122100	290341550	1900	1900	1900	1900	0
469	20240216	122000	290341550	1900	1901	1901	1900	3
470	20240216	121900	290335849	1896	1896	1896	1896	5
471	20240216	121800	290326369	1895	1895	1895	1895	38
472	20240216	121700	290254359	1900	1900	1900	1900	0
473	20240216	121600	290254359	1900	1900	1900	1900	226
474	20240216	121500	289824959	1904	1904	1904	1904	0
475	20240216	121400	289824959	1904	1904	1904	1904	0
476	20240216	121300	289824959	1904	1904	1904	1904	1
477	20240216	121200	289823055	1905	1905	1905	1905	0
478	20240216	121100	289823055	1905	1905	1905	1895	6273
479	20240216	121000	277922773	1905	1905	1905	1905	0
480	20240216	120900	277922773	1905	1905	1905	1905	0
481	20240216	120800	277922773	1905	1903	1905	1903	5
482	20240216	120700	277913256	1901	1901	1901	1901	35
483	20240216	120600	277846721	1901	1901	1901	1901	0
484	20240216	120500	277846721	1901	1901	1901	1901	0
485	20240216	120400	277846721	1901	1901	1901	1901	95
486	20240216	120300	277666126	1901	1901	1901	1901	236
487	20240216	120200	277217490	1901	1901	1901	1901	100
488	20240216	120100	277027390	1901	1901	1901	1901	93
489	20240216	120000	276850597	1901	1902	1902	1901	99
490	20240216	115900	276662393	1906	1906	1906	1906	0
491	20240216	115800	276662393	1906	1906	1906	1906	1
492	20240216	115700	276660487	1907	1907	1907	1907	0
493	20240216	115600	276660487	1907	1907	1907	1907	447
494	20240216	115500	275808058	1908	1908	1908	1908	1
495	20240216	115400	275806150	1907	1907	1907	1907	37
496	20240216	115300	275735591	1907	1907	1907	1907	1
497	20240216	115200	275733684	1910	1910	1910	1910	100
498	20240216	115100	275542684	1910	1910	1910	1910	1101
499	20240216	115000	273439774	1910	1909	1910	1907	1630
500	20240216	114900	270328823	1910	1909	1910	1909	92
501	20240216	114800	270153184	1910	1910	1910	1910	717
502	20240216	114700	268783714	1910	1910	1910	1910	77
503	20240216	114600	268636644	1910	1910	1910	1909	606
504	20240216	114500	267479204	1908	1907	1909	1907	3463
505	20240216	114400	260869058	1902	1901	1908	1901	2651
506	20240216	114300	255820107	1900	1900	1900	1899	1812
507	20240216	114200	252377318	1900	1900	1900	1900	0
508	20240216	114100	252377318	1900	1900	1900	1900	0
509	20240216	114000	252377318	1900	1900	1900	1900	0
510	20240216	113900	252377318	1900	1900	1900	1900	1218
511	20240216	113800	250063118	1900	1896	1900	1896	3665
512	20240216	113700	243105862	1893	1893	1893	1893	0
513	20240216	113600	243105862	1893	1896	1896	1893	416
514	20240216	113500	242318326	1897	1897	1897	1897	0
515	20240216	113400	242318326	1897	1892	1897	1892	529
516	20240216	113300	241317060	1892	1892	1892	1892	3
517	20240216	113200	241311384	1892	1892	1892	1892	295
518	20240216	113100	240753244	1891	1891	1891	1891	0
519	20240216	113000	240753244	1891	1891	1891	1891	220
520	20240216	112900	240337224	1891	1891	1891	1891	30
521	20240216	112800	240280494	1891	1891	1891	1891	75
522	20240216	112700	240138669	1891	1891	1891	1891	0
523	20240216	112600	240138669	1891	1891	1891	1891	10
524	20240216	112500	240119759	1891	1889	1891	1889	902
525	20240216	112400	238414415	1889	1889	1889	1889	30
526	20240216	112300	238357745	1889	1889	1889	1889	20
527	20240216	112200	238319965	1890	1890	1890	1890	1
528	20240216	112100	238318075	1889	1889	1889	1889	370
529	20240216	112000	237619145	1884	1884	1884	1884	50
530	20240216	111900	237524945	1889	1884	1889	1884	74
531	20240216	111800	237385409	1884	1885	1889	1884	1381
532	20240216	111700	234782497	1886	1886	1886	1886	700
533	20240216	111600	233462297	1889	1889	1889	1889	51
534	20240216	111500	233365958	1888	1888	1888	1888	0
535	20240216	111400	233365958	1888	1888	1888	1888	37
536	20240216	111300	233296102	1889	1889	1889	1889	0
537	20240216	111200	233296102	1889	1889	1889	1889	0
538	20240216	111100	233296102	1889	1889	1889	1889	0
539	20240216	111000	233296102	1889	1889	1889	1889	0
540	20240216	110900	233296102	1889	1889	1889	1889	0
541	20240216	110800	233296102	1889	1889	1889	1889	1
542	20240216	110700	233294213	1889	1889	1889	1889	0
543	20240216	110600	233294213	1889	1889	1889	1889	1
544	20240216	110500	233292324	1889	1885	1889	1885	102
545	20240216	110400	233100046	1889	1889	1889	1889	0
546	20240216	110300	233100046	1889	1889	1889	1889	0
547	20240216	110200	233100046	1889	1889	1889	1889	0
548	20240216	110100	233100046	1889	1887	1889	1887	3671
549	20240216	110000	226170207	1888	1888	1888	1888	0
550	20240216	105900	226170207	1888	1887	1888	1884	37
551	20240216	105800	226100390	1887	1887	1887	1887	1
552	20240216	105700	226098503	1887	1887	1887	1887	5
553	20240216	105600	226089068	1887	1883	1887	1883	34
554	20240216	105500	226025038	1883	1883	1883	1883	0
555	20240216	105400	226025038	1883	1883	1883	1883	22
556	20240216	105300	225983612	1888	1888	1888	1888	0
557	20240216	105200	225983612	1888	1888	1888	1888	1
558	20240216	105100	225981724	1882	1882	1882	1882	459
559	20240216	105000	225117886	1882	1888	1888	1882	1601
560	20240216	104900	222104757	1883	1888	1888	1882	21
561	20240216	104800	222065219	1883	1881	1883	1881	474
562	20240216	104700	221173550	1881	1882	1882	1881	30
563	20240216	104600	221117109	1882	1885	1885	1882	201
564	20240216	104500	220738227	1888	1888	1888	1888	0
565	20240216	104400	220738227	1888	1888	1888	1888	0
566	20240216	104300	220738227	1888	1888	1888	1888	101
567	20240216	104200	220547539	1888	1882	1888	1881	106
568	20240216	104100	220348097	1882	1883	1883	1882	51
569	20240216	104000	220252065	1888	1888	1888	1888	2050
570	20240216	103900	216381665	1880	1880	1880	1880	0
571	20240216	103800	216381665	1880	1880	1880	1880	5
572	20240216	103700	216372265	1888	1880	1888	1880	736
573	20240216	103600	214988577	1880	1880	1880	1880	14
574	20240216	103500	214962257	1880	1880	1880	1879	7
575	20240216	103400	214949098	1879	1880	1880	1879	31
576	20240216	103300	214890848	1889	1888	1889	1888	5
577	20240216	103200	214881406	1888	1885	1888	1885	130
578	20240216	103100	214636195	1885	1885	1885	1885	31
579	20240216	103000	214577760	1879	1879	1879	1879	36
580	20240216	102900	214510116	1885	1885	1885	1885	0
581	20240216	102800	214510116	1885	1885	1885	1885	1
582	20240216	102700	214508231	1874	1874	1874	1874	0
583	20240216	102600	214508231	1874	1874	1874	1874	0
584	20240216	102500	214508231	1874	1881	1881	1874	10104
585	20240216	102400	195550378	1881	1881	1881	1881	17
586	20240216	102300	195518401	1885	1885	1885	1885	0
587	20240216	102200	195518401	1885	1885	1885	1885	0
588	20240216	102100	195518401	1885	1885	1885	1885	0
589	20240216	102000	195518401	1885	1885	1885	1885	589
590	20240216	101900	194408136	1880	1880	1880	1880	9
591	20240216	101800	194391216	1885	1885	1885	1885	10
592	20240216	101700	194372366	1885	1885	1885	1885	6
593	20240216	101600	194361056	1885	1885	1885	1883	306
594	20240216	101500	193784256	1885	1885	1885	1885	10
595	20240216	101400	193765406	1879	1880	1880	1879	316
596	20240216	101300	193171617	1885	1885	1885	1885	0
597	20240216	101200	193171617	1885	1885	1885	1885	0
598	20240216	101100	193171617	1885	1878	1885	1878	21
599	20240216	101000	193132109	1876	1877	1877	1876	150
600	20240216	100900	192850684	1876	1883	1883	1876	736
601	20240216	100800	191467495	1888	1888	1888	1888	46
602	20240216	100700	191380647	1888	1888	1888	1888	1
603	20240216	100600	191378759	1888	1888	1888	1888	63
604	20240216	100500	191259815	1888	1883	1888	1875	10060
605	20240216	100400	172355786	1883	1888	1888	1883	111
606	20240216	100300	172146248	1888	1888	1888	1888	235
607	20240216	100200	171702568	1887	1887	1887	1887	1001
608	20240216	100100	169813681	1887	1881	1887	1881	7
609	20240216	100000	169800478	1887	1887	1887	1887	5
610	20240216	095900	169791043	1878	1880	1880	1878	2850
611	20240216	095800	164435919	1879	1881	1881	1879	190
612	20240216	095700	164078787	1879	1879	1879	1879	0
613	20240216	095600	164078787	1879	1879	1879	1879	36
614	20240216	095500	164011143	1888	1888	1888	1888	20
615	20240216	095400	163973383	1878	1879	1879	1878	186
616	20240216	095300	163624055	1878	1878	1878	1878	10
617	20240216	095200	163605275	1888	1888	1888	1888	0
618	20240216	095100	163605275	1888	1888	1888	1888	0
619	20240216	095000	163605275	1888	1886	1888	1877	10133
620	20240216	094900	144542557	1886	1886	1886	1886	575
621	20240216	094800	143458107	1885	1885	1886	1885	720
622	20240216	094700	142100886	1884	1885	1886	1883	583
623	20240216	094600	141002135	1886	1886	1886	1886	10
624	20240216	094500	140983275	1885	1885	1885	1885	100
625	20240216	094400	140794775	1885	1886	1886	1885	37
626	20240216	094300	140725029	1886	1886	1886	1886	0
627	20240216	094200	140725029	1886	1886	1886	1886	10
628	20240216	094100	140706169	1889	1884	1889	1884	86
629	20240216	094000	140543865	1890	1890	1890	1890	2000
630	20240216	093900	136763865	1890	1890	1890	1890	316
631	20240216	093800	136166625	1890	1890	1890	1890	0
632	20240216	093700	136166625	1890	1890	1890	1890	1
633	20240216	093600	136164735	1884	1882	1884	1882	2210
634	20240216	093500	132002407	1878	1878	1878	1878	0
635	20240216	093400	132002407	1878	1878	1878	1878	221
636	20240216	093300	131587369	1878	1884	1884	1874	10495
637	20240216	093200	111909933	1875	1885	1885	1875	905
638	20240216	093100	110212908	1885	1885	1885	1885	244
639	20240216	093000	109752968	1874	1884	1884	1874	5214
640	20240216	092900	99972945	1884	1884	1884	1884	4
641	20240216	092800	99965409	1876	1877	1882	1876	6212
642	20240216	092700	88293279	1877	1878	1878	1877	3050
643	20240216	092600	82565621	1878	1879	1879	1878	1668
644	20240216	092500	79432115	1879	1880	1880	1879	2308
645	20240216	092400	75095382	1879	1881	1881	1879	1152
646	20240216	092300	72930081	1880	1881	1881	1880	275
647	20240216	092200	72413060	1881	1881	1881	1881	2
648	20240216	092100	72409298	1881	1881	1882	1881	796
649	20240216	092000	70911770	1882	1883	1885	1876	1795
650	20240216	091900	67534304	1883	1883	1884	1875	10030
651	20240216	091800	48691248	1890	1884	1890	1884	103
652	20240216	091700	48497178	1890	1890	1890	1890	30
653	20240216	091600	48440478	1890	1890	1890	1890	0
654	20240216	091500	48440478	1890	1890	1890	1890	1031
655	20240216	091400	46491888	1890	1895	1895	1890	73
656	20240216	091300	46353903	1895	1887	1895	1886	486
657	20240216	091200	45437288	1878	1894	1894	1878	12821
658	20240216	091100	21307936	1895	1896	1896	1895	25
659	20240216	091000	21260542	1896	1897	1897	1896	5
660	20240216	090900	21251058	1897	1897	1897	1897	0
661	20240216	090800	21251058	1897	1897	1897	1896	3
662	20240216	090700	21245368	1896	1897	1897	1896	63
663	20240216	090600	21125861	1897	1893	1897	1893	35
664	20240216	090500	21059496	1893	1897	1897	1893	13
665	20240216	090400	21034847	1897	1897	1897	1893	157
666	20240216	090300	20737418	1893	1893	1893	1893	0
667	20240216	090200	20737418	1893	1888	1893	1888	1214
668	20240216	090100	18442370	1889	1893	1893	1889	6902
669	20240216	090000	5394094	1893	1892	1893	1892	2851