KissMeData/227610/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203500	76362222	1910	1910	1910	1910	418
3	20240213	203400	76362222	1910	1910	1910	1910	0
4	20240213	203300	76362222	1910	1910	1910	1910	0
5	20240213	203200	76362222	1910	1910	1910	1910	0
6	20240213	203100	76362222	1910	1910	1910	1910	0
7	20240213	203000	76362222	1910	1910	1910	1910	0
8	20240213	202900	76362222	1910	1910	1910	1910	0
9	20240213	202800	76362222	1910	1910	1910	1910	0
10	20240213	202700	76362222	1910	1910	1910	1910	0
11	20240213	202600	76362222	1910	1910	1910	1910	0
12	20240213	202500	76362222	1910	1910	1910	1910	0
13	20240213	202400	76362222	1910	1910	1910	1910	0
14	20240213	202300	76362222	1910	1910	1910	1910	0
15	20240213	202200	76362222	1910	1910	1910	1910	0
16	20240213	202100	76362222	1910	1910	1910	1910	0
17	20240213	202000	76362222	1910	1910	1910	1910	0
18	20240213	201900	76362222	1910	1910	1910	1910	0
19	20240213	201800	76362222	1910	1910	1910	1910	0
20	20240213	201700	76362222	1910	1910	1910	1910	0
21	20240213	201600	76362222	1910	1910	1910	1910	0
22	20240213	201500	76362222	1910	1910	1910	1910	0
23	20240213	201400	76362222	1910	1910	1910	1910	0
24	20240213	201300	76362222	1910	1910	1910	1910	0
25	20240213	201200	76362222	1910	1910	1910	1910	0
26	20240213	201100	76362222	1910	1910	1910	1910	0
27	20240213	201000	76362222	1910	1910	1910	1910	0
28	20240213	200900	76362222	1910	1910	1910	1910	0
29	20240213	200800	76362222	1910	1910	1910	1910	0
30	20240213	200700	76362222	1910	1910	1910	1910	0
31	20240213	200600	76362222	1910	1910	1910	1910	0
32	20240213	200500	76362222	1910	1910	1910	1910	418
33	20240213	200400	76362222	1910	1910	1910	1910	0
34	20240213	200300	76362222	1910	1910	1910	1910	0
35	20240213	200200	76362222	1910	1910	1910	1910	0
36	20240213	200100	76362222	1910	1910	1910	1910	0
37	20240213	200000	76362222	1910	1910	1910	1910	0
38	20240213	195900	76362222	1910	1910	1910	1910	0
39	20240213	195800	76362222	1910	1910	1910	1910	0
40	20240213	195700	76362222	1910	1910	1910	1910	0
41	20240213	195600	76362222	1910	1910	1910	1910	0
42	20240213	195500	76362222	1910	1910	1910	1910	0
43	20240213	195400	76362222	1910	1910	1910	1910	0
44	20240213	195300	76362222	1910	1910	1910	1910	0
45	20240213	195200	76362222	1910	1910	1910	1910	0
46	20240213	195100	76362222	1910	1910	1910	1910	0
47	20240213	195000	76362222	1910	1910	1910	1910	0
48	20240213	194900	76362222	1910	1910	1910	1910	0
49	20240213	194800	76362222	1910	1910	1910	1910	0
50	20240213	194700	76362222	1910	1910	1910	1910	0
51	20240213	194600	76362222	1910	1910	1910	1910	0
52	20240213	194500	76362222	1910	1910	1910	1910	0
53	20240213	194400	76362222	1910	1910	1910	1910	0
54	20240213	194300	76362222	1910	1910	1910	1910	0
55	20240213	194200	76362222	1910	1910	1910	1910	0
56	20240213	194100	76362222	1910	1910	1910	1910	0
57	20240213	194000	76362222	1910	1910	1910	1910	0
58	20240213	193900	76362222	1910	1910	1910	1910	0
59	20240213	193800	76362222	1910	1910	1910	1910	0
60	20240213	193700	76362222	1910	1910	1910	1910	0
61	20240213	193600	76362222	1910	1910	1910	1910	0
62	20240213	193500	76362222	1910	1910	1910	1910	418
63	20240213	193400	76362222	1910	1910	1910	1910	0
64	20240213	193300	76362222	1910	1910	1910	1910	0
65	20240213	193200	76362222	1910	1910	1910	1910	0
66	20240213	193100	76362222	1910	1910	1910	1910	0
67	20240213	193000	76362222	1910	1910	1910	1910	0
68	20240213	192900	76362222	1910	1910	1910	1910	0
69	20240213	192800	76362222	1910	1910	1910	1910	0
70	20240213	192700	76362222	1910	1910	1910	1910	0
71	20240213	192600	76362222	1910	1910	1910	1910	0
72	20240213	192500	76362222	1910	1910	1910	1910	0
73	20240213	192400	76362222	1910	1910	1910	1910	0
74	20240213	192300	76362222	1910	1910	1910	1910	0
75	20240213	192200	76362222	1910	1910	1910	1910	0
76	20240213	192100	76362222	1910	1910	1910	1910	0
77	20240213	192000	76362222	1910	1910	1910	1910	0
78	20240213	191900	76362222	1910	1910	1910	1910	0
79	20240213	191800	76362222	1910	1910	1910	1910	0
80	20240213	191700	76362222	1910	1910	1910	1910	0
81	20240213	191600	76362222	1910	1910	1910	1910	0
82	20240213	191500	76362222	1910	1910	1910	1910	0
83	20240213	191400	76362222	1910	1910	1910	1910	0
84	20240213	191300	76362222	1910	1910	1910	1910	0
85	20240213	191200	76362222	1910	1910	1910	1910	0
86	20240213	191100	76362222	1910	1910	1910	1910	0
87	20240213	191000	76362222	1910	1910	1910	1910	0
88	20240213	190900	76362222	1910	1910	1910	1910	0
89	20240213	190800	76362222	1910	1910	1910	1910	0
90	20240213	190700	76362222	1910	1910	1910	1910	0
91	20240213	190600	76362222	1910	1910	1910	1910	0
92	20240213	190500	76362222	1910	1910	1910	1910	418
93	20240213	190400	76362222	1910	1910	1910	1910	0
94	20240213	190300	76362222	1910	1910	1910	1910	0
95	20240213	190200	76362222	1910	1910	1910	1910	0
96	20240213	190100	76362222	1910	1910	1910	1910	0
97	20240213	190000	76362222	1910	1910	1910	1910	0
98	20240213	185900	76362222	1910	1910	1910	1910	0
99	20240213	185800	76362222	1910	1910	1910	1910	0
100	20240213	185700	76362222	1910	1910	1910	1910	0
101	20240213	185600	76362222	1910	1910	1910	1910	0
102	20240213	185500	76362222	1910	1910	1910	1910	0
103	20240213	185400	76362222	1910	1910	1910	1910	0
104	20240213	185300	76362222	1910	1910	1910	1910	0
105	20240213	185200	76362222	1910	1910	1910	1910	0
106	20240213	185100	76362222	1910	1910	1910	1910	0
107	20240213	185000	76362222	1910	1910	1910	1910	0
108	20240213	184900	76362222	1910	1910	1910	1910	0
109	20240213	184800	76362222	1910	1910	1910	1910	0
110	20240213	184700	76362222	1910	1910	1910	1910	0
111	20240213	184600	76362222	1910	1910	1910	1910	0
112	20240213	184500	76362222	1910	1910	1910	1910	0
113	20240213	184400	76362222	1910	1910	1910	1910	0
114	20240213	184300	76362222	1910	1910	1910	1910	0
115	20240213	184200	76362222	1910	1910	1910	1910	0
116	20240213	184100	76362222	1910	1910	1910	1910	0
117	20240213	184000	76362222	1910	1910	1910	1910	0
118	20240213	183900	76362222	1910	1910	1910	1910	0
119	20240213	183800	76362222	1910	1910	1910	1910	0
120	20240213	183700	76362222	1910	1910	1910	1910	0
121	20240213	183600	76362222	1910	1910	1910	1910	0
122	20240213	183500	76362222	1910	1910	1910	1910	418
123	20240213	183400	76362222	1910	1910	1910	1910	0
124	20240213	183300	76362222	1910	1910	1910	1910	0
125	20240213	183200	76362222	1910	1910	1910	1910	0
126	20240213	183100	76362222	1910	1910	1910	1910	0
127	20240213	183000	76362222	1910	1910	1910	1910	0
128	20240213	182900	76362222	1910	1910	1910	1910	0
129	20240213	182800	76362222	1910	1910	1910	1910	0
130	20240213	182700	76362222	1910	1910	1910	1910	0
131	20240213	182600	76362222	1910	1910	1910	1910	0
132	20240213	182500	76362222	1910	1910	1910	1910	0
133	20240213	182400	76362222	1910	1910	1910	1910	0
134	20240213	182300	76362222	1910	1910	1910	1910	0
135	20240213	182200	76362222	1910	1910	1910	1910	0
136	20240213	182100	76362222	1910	1910	1910	1910	0
137	20240213	182000	76362222	1910	1910	1910	1910	0
138	20240213	181900	76362222	1910	1910	1910	1910	0
139	20240213	181800	76362222	1910	1910	1910	1910	0
140	20240213	181700	76362222	1910	1910	1910	1910	0
141	20240213	181600	76362222	1910	1910	1910	1910	0
142	20240213	181500	76362222	1910	1910	1910	1910	0
143	20240213	181400	76362222	1910	1910	1910	1910	0
144	20240213	181300	76362222	1910	1910	1910	1910	0
145	20240213	181200	76362222	1910	1910	1910	1910	0
146	20240213	181100	76362222	1910	1910	1910	1910	0
147	20240213	181000	76362222	1910	1910	1910	1910	0
148	20240213	180900	76362222	1910	1910	1910	1910	0
149	20240213	180800	76362222	1910	1910	1910	1910	0
150	20240213	180700	76362222	1910	1910	1910	1910	0
151	20240213	180600	76362222	1910	1910	1910	1910	0
152	20240213	180500	76362222	1910	1910	1910	1910	418
153	20240213	180400	76362222	1910	1910	1910	1910	0
154	20240213	180300	76362222	1910	1910	1910	1910	0
155	20240213	180200	76362222	1910	1910	1910	1910	0
156	20240213	180100	76362222	1910	1910	1910	1910	0
157	20240213	180000	76362222	1910	1910	1910	1910	0
158	20240213	175900	76362222	1910	1910	1910	1910	0
159	20240213	175800	76362222	1910	1910	1910	1910	0
160	20240213	175700	76362222	1910	1910	1910	1910	0
161	20240213	175600	76362222	1910	1910	1910	1910	0
162	20240213	175500	76362222	1910	1910	1910	1910	0
163	20240213	175400	76362222	1910	1910	1910	1910	0
164	20240213	175300	76362222	1910	1910	1910	1910	0
165	20240213	175200	76362222	1910	1910	1910	1910	0
166	20240213	175100	76362222	1910	1910	1910	1910	0
167	20240213	175000	76362222	1910	1910	1910	1910	0
168	20240213	174900	76362222	1910	1910	1910	1910	0
169	20240213	174800	76362222	1910	1910	1910	1910	0
170	20240213	174700	76362222	1910	1910	1910	1910	0
171	20240213	174600	76362222	1910	1910	1910	1910	0
172	20240213	174500	76362222	1910	1910	1910	1910	0
173	20240213	174400	76362222	1910	1910	1910	1910	0
174	20240213	174300	76362222	1910	1910	1910	1910	0
175	20240213	174200	76362222	1910	1910	1910	1910	0
176	20240213	174100	76362222	1910	1910	1910	1910	0
177	20240213	174000	76362222	1910	1910	1910	1910	0
178	20240213	173900	76362222	1910	1910	1910	1910	0
179	20240213	173800	76362222	1910	1910	1910	1910	0
180	20240213	173700	76362222	1910	1910	1910	1910	0
181	20240213	173600	76362222	1910	1910	1910	1910	0
182	20240213	173500	76362222	1910	1910	1910	1910	418
183	20240213	173400	76362222	1910	1910	1910	1910	0
184	20240213	173300	76362222	1910	1910	1910	1910	0
185	20240213	173200	76362222	1910	1910	1910	1910	0
186	20240213	173100	76362222	1910	1910	1910	1910	0
187	20240213	173000	76362222	1910	1910	1910	1910	0
188	20240213	172900	76362222	1910	1910	1910	1910	0
189	20240213	172800	76362222	1910	1910	1910	1910	0
190	20240213	172700	76362222	1910	1910	1910	1910	0
191	20240213	172600	76362222	1910	1910	1910	1910	0
192	20240213	172500	76362222	1910	1910	1910	1910	0
193	20240213	172400	76362222	1910	1910	1910	1910	0
194	20240213	172300	76362222	1910	1910	1910	1910	0
195	20240213	172200	76362222	1910	1910	1910	1910	0
196	20240213	172100	76362222	1910	1910	1910	1910	0
197	20240213	172000	76362222	1910	1910	1910	1910	0
198	20240213	171900	76362222	1910	1910	1910	1910	0
199	20240213	171800	76362222	1910	1910	1910	1910	0
200	20240213	171700	76362222	1910	1910	1910	1910	0
201	20240213	171600	76362222	1910	1910	1910	1910	0
202	20240213	171500	76362222	1910	1910	1910	1910	0
203	20240213	171400	76362222	1910	1910	1910	1910	0
204	20240213	171300	76362222	1910	1910	1910	1910	0
205	20240213	171200	76362222	1910	1910	1910	1910	0
206	20240213	171100	76362222	1910	1910	1910	1910	0
207	20240213	171000	76362222	1910	1910	1910	1910	0
208	20240213	170900	76362222	1910	1910	1910	1910	0
209	20240213	170800	76362222	1910	1910	1910	1910	0
210	20240213	170700	76362222	1910	1910	1910	1910	0
211	20240213	170600	76362222	1910	1910	1910	1910	0
212	20240213	170500	76362222	1910	1910	1910	1910	418
213	20240213	170400	76362222	1910	1910	1910	1910	0
214	20240213	170300	76362222	1910	1910	1910	1910	0
215	20240213	170200	76362222	1910	1910	1910	1910	0
216	20240213	170100	76362222	1910	1910	1910	1910	0
217	20240213	170000	76362222	1910	1910	1910	1910	0
218	20240213	165900	76362222	1910	1910	1910	1910	0
219	20240213	165800	76362222	1910	1910	1910	1910	0
220	20240213	165700	76362222	1910	1910	1910	1910	0
221	20240213	165600	76362222	1910	1910	1910	1910	0
222	20240213	165500	76362222	1910	1910	1910	1910	0
223	20240213	165400	76362222	1910	1910	1910	1910	0
224	20240213	165300	76362222	1910	1910	1910	1910	0
225	20240213	165200	76362222	1910	1910	1910	1910	0
226	20240213	165100	76362222	1910	1910	1910	1910	0
227	20240213	165000	76362222	1910	1910	1910	1910	0
228	20240213	164900	76362222	1910	1910	1910	1910	0
229	20240213	164800	76362222	1910	1910	1910	1910	0
230	20240213	164700	76362222	1910	1910	1910	1910	0
231	20240213	164600	76362222	1910	1910	1910	1910	0
232	20240213	164500	76362222	1910	1910	1910	1910	0
233	20240213	164400	76362222	1910	1910	1910	1910	0
234	20240213	164300	76362222	1910	1910	1910	1910	0
235	20240213	164200	76362222	1910	1910	1910	1910	0
236	20240213	164100	76362222	1910	1910	1910	1910	0
237	20240213	164000	76362222	1910	1910	1910	1910	0
238	20240213	163900	76362222	1910	1910	1910	1910	0
239	20240213	163800	76362222	1910	1910	1910	1910	0
240	20240213	163700	76362222	1910	1910	1910	1910	0
241	20240213	163600	76362222	1910	1910	1910	1910	0
242	20240213	163500	76362222	1910	1910	1910	1910	418
243	20240213	163400	76362222	1910	1910	1910	1910	0
244	20240213	163300	76362222	1910	1910	1910	1910	0
245	20240213	163200	76362222	1910	1910	1910	1910	0
246	20240213	163100	76362222	1910	1910	1910	1910	0
247	20240213	163000	76362222	1910	1910	1910	1910	0
248	20240213	162900	76362222	1910	1910	1910	1910	0
249	20240213	162800	76362222	1910	1910	1910	1910	0
250	20240213	162700	76362222	1910	1910	1910	1910	0
251	20240213	162600	76362222	1910	1910	1910	1910	0
252	20240213	162500	76362222	1910	1910	1910	1910	0
253	20240213	162400	76362222	1910	1910	1910	1910	0
254	20240213	162300	76362222	1910	1910	1910	1910	0
255	20240213	162200	76362222	1910	1910	1910	1910	0
256	20240213	162100	76362222	1910	1910	1910	1910	0
257	20240213	162000	76362222	1910	1910	1910	1910	0
258	20240213	161900	76362222	1910	1910	1910	1910	0
259	20240213	161800	76362222	1910	1910	1910	1910	0
260	20240213	161700	76362222	1910	1910	1910	1910	0
261	20240213	161600	76362222	1910	1910	1910	1910	0
262	20240213	161500	76362222	1910	1910	1910	1910	0
263	20240213	161400	76362222	1910	1910	1910	1910	0
264	20240213	161300	76362222	1910	1910	1910	1910	0
265	20240213	161200	76362222	1910	1910	1910	1910	0
266	20240213	161100	76362222	1910	1910	1910	1910	0
267	20240213	161000	76362222	1910	1910	1910	1910	0
268	20240213	160900	76362222	1910	1910	1910	1910	0
269	20240213	160800	76362222	1910	1910	1910	1910	0
270	20240213	160700	76362222	1910	1910	1910	1910	0
271	20240213	160600	76362222	1910	1910	1910	1910	0
272	20240213	160500	76362222	1910	1910	1910	1910	418
273	20240213	160400	76362222	1910	1910	1910	1910	0
274	20240213	160300	76362222	1910	1910	1910	1910	0
275	20240213	160200	76362222	1910	1910	1910	1910	0
276	20240213	160100	76362222	1910	1910	1910	1910	0
277	20240213	160000	76362222	1910	1910	1910	1910	0
278	20240213	155900	76362222	1910	1910	1910	1910	0
279	20240213	155800	76362222	1910	1910	1910	1910	0
280	20240213	155700	76362222	1910	1910	1910	1910	0
281	20240213	155600	76362222	1910	1910	1910	1910	0
282	20240213	155500	76362222	1910	1910	1910	1910	0
283	20240213	155400	76362222	1910	1910	1910	1910	0
284	20240213	155300	76362222	1910	1910	1910	1910	0
285	20240213	155200	76362222	1910	1910	1910	1910	0
286	20240213	155100	76362222	1910	1910	1910	1910	0
287	20240213	155000	76362222	1910	1910	1910	1910	0
288	20240213	154900	76362222	1910	1910	1910	1910	0
289	20240213	154800	76362222	1910	1910	1910	1910	0
290	20240213	154700	76362222	1910	1910	1910	1910	0
291	20240213	154600	76362222	1910	1910	1910	1910	0
292	20240213	154500	76362222	1910	1910	1910	1910	0
293	20240213	154400	76362222	1910	1910	1910	1910	0
294	20240213	154300	76362222	1910	1910	1910	1910	0
295	20240213	154200	76362222	1910	1910	1910	1910	0
296	20240213	154100	76362222	1910	1910	1910	1910	0
297	20240213	154000	76362222	1910	1910	1910	1910	0
298	20240213	153900	76362222	1910	1910	1910	1910	0
299	20240213	153800	76362222	1910	1910	1910	1910	0
300	20240213	153700	76362222	1910	1910	1910	1910	0
301	20240213	153600	76362222	1910	1910	1910	1910	0
302	20240213	153500	76362222	1910	1910	1910	1910	418
303	20240213	153400	76362222	1910	1910	1910	1910	0
304	20240213	153300	76362222	1910	1910	1910	1910	0
305	20240213	153200	76362222	1910	1910	1910	1910	0
306	20240213	153100	76362222	1910	1910	1910	1910	0
307	20240213	153000	76362222	1910	1910	1910	1910	418
308	20240213	152900	75563842	1909	1909	1909	1909	0
309	20240213	152800	75563842	1909	1909	1909	1909	0
310	20240213	152700	75563842	1909	1909	1909	1909	0
311	20240213	152600	75563842	1909	1909	1909	1909	0
312	20240213	152500	75563842	1909	1909	1909	1909	0
313	20240213	152400	75563842	1909	1909	1909	1909	0
314	20240213	152300	75563842	1909	1909	1909	1909	0
315	20240213	152200	75563842	1909	1909	1909	1909	0
316	20240213	152100	75563842	1909	1909	1909	1909	0
317	20240213	152000	75563842	1909	1909	1909	1909	0
318	20240213	151900	75563842	1909	1909	1909	1904	331
319	20240213	151800	74932113	1904	1904	1904	1904	0
320	20240213	151700	74932113	1904	1905	1905	1904	2415
321	20240213	151600	70333596	1905	1904	1905	1904	181
322	20240213	151500	69988799	1905	1907	1907	1905	626
323	20240213	151400	68796185	1907	1907	1907	1907	91
324	20240213	151300	68622648	1907	1907	1907	1907	0
325	20240213	151200	68622648	1907	1907	1907	1907	0
326	20240213	151100	68622648	1907	1907	1907	1907	1
327	20240213	151000	68620741	1905	1905	1905	1905	0
328	20240213	150900	68620741	1905	1905	1905	1905	0
329	20240213	150800	68620741	1905	1905	1905	1905	27
330	20240213	150700	68569306	1909	1909	1909	1909	60
331	20240213	150600	68454766	1909	1909	1909	1909	7
332	20240213	150500	68441403	1904	1907	1907	1904	3361
333	20240213	150400	62039773	1909	1909	1909	1909	1
334	20240213	150300	62037864	1907	1908	1908	1907	147
335	20240213	150200	61757480	1909	1909	1909	1909	0
336	20240213	150100	61757480	1909	1909	1909	1909	0
337	20240213	150000	61757480	1909	1909	1909	1909	0
338	20240213	145900	61757480	1909	1909	1909	1909	0
339	20240213	145800	61757480	1909	1909	1909	1909	0
340	20240213	145700	61757480	1909	1909	1909	1909	0
341	20240213	145600	61757480	1909	1909	1909	1909	0
342	20240213	145500	61757480	1909	1909	1909	1909	0
343	20240213	145400	61757480	1909	1909	1909	1909	0
344	20240213	145300	61757480	1909	1909	1909	1909	0
345	20240213	145200	61757480	1909	1909	1909	1909	0
346	20240213	145100	61757480	1909	1909	1909	1909	10
347	20240213	145000	61738390	1909	1909	1909	1909	0
348	20240213	144900	61738390	1909	1909	1909	1909	0
349	20240213	144800	61738390	1909	1909	1909	1909	0
350	20240213	144700	61738390	1909	1909	1909	1909	0
351	20240213	144600	61738390	1909	1909	1909	1909	0
352	20240213	144500	61738390	1909	1909	1909	1909	0
353	20240213	144400	61738390	1909	1909	1909	1909	0
354	20240213	144300	61738390	1909	1909	1909	1909	0
355	20240213	144200	61738390	1909	1909	1909	1909	197
356	20240213	144100	61362317	1910	1910	1910	1910	0
357	20240213	144000	61362317	1910	1910	1910	1910	0
358	20240213	143900	61362317	1910	1910	1910	1910	1
359	20240213	143800	61360407	1908	1908	1908	1908	0
360	20240213	143700	61360407	1908	1908	1908	1908	0
361	20240213	143600	61360407	1908	1908	1908	1908	0
362	20240213	143500	61360407	1908	1907	1908	1907	1986
363	20240213	143400	57572849	1904	1904	1904	1904	2
364	20240213	143300	57569041	1907	1907	1907	1907	0
365	20240213	143200	57569041	1907	1907	1907	1907	0
366	20240213	143100	57569041	1907	1907	1907	1907	0
367	20240213	143000	57569041	1907	1907	1907	1907	20
368	20240213	142900	57530901	1907	1907	1907	1907	0
369	20240213	142800	57530901	1907	1907	1907	1907	0
370	20240213	142700	57530901	1907	1907	1907	1907	0
371	20240213	142600	57530901	1907	1907	1907	1907	0
372	20240213	142500	57530901	1907	1907	1907	1907	0
373	20240213	142400	57530901	1907	1907	1907	1907	0
374	20240213	142300	57530901	1907	1907	1907	1907	14
375	20240213	142200	57504203	1904	1904	1904	1904	0
376	20240213	142100	57504203	1904	1904	1904	1904	0
377	20240213	142000	57504203	1904	1904	1904	1904	0
378	20240213	141900	57504203	1904	1904	1904	1904	0
379	20240213	141800	57504203	1904	1904	1904	1904	0
380	20240213	141700	57504203	1904	1904	1904	1904	1467
381	20240213	141600	54711035	1905	1905	1905	1905	0
382	20240213	141500	54711035	1905	1905	1905	1905	0
383	20240213	141400	54711035	1905	1905	1905	1905	0
384	20240213	141300	54711035	1905	1906	1907	1905	108
385	20240213	141200	54505291	1906	1906	1906	1906	3
386	20240213	141100	54499573	1907	1907	1907	1907	0
387	20240213	141000	54499573	1907	1907	1907	1907	141
388	20240213	140900	54230686	1907	1907	1907	1907	0
389	20240213	140800	54230686	1907	1907	1907	1907	778
390	20240213	140700	52747040	1906	1907	1907	1906	492
391	20240213	140600	51808798	1907	1907	1907	1907	0
392	20240213	140500	51808798	1907	1907	1907	1907	26
393	20240213	140400	51759216	1907	1907	1907	1907	0
394	20240213	140300	51759216	1907	1907	1907	1907	0
395	20240213	140200	51759216	1907	1907	1907	1907	0
396	20240213	140100	51759216	1907	1907	1907	1907	0
397	20240213	140000	51759216	1907	1907	1907	1907	2500
398	20240213	135900	46991716	1907	1907	1907	1907	0
399	20240213	135800	46991716	1907	1907	1907	1907	0
400	20240213	135700	46991716	1907	1907	1907	1907	0
401	20240213	135600	46991716	1907	1907	1907	1907	0
402	20240213	135500	46991716	1907	1907	1907	1907	0
403	20240213	135400	46991716	1907	1907	1907	1907	0
404	20240213	135300	46991716	1907	1907	1907	1907	0
405	20240213	135200	46991716	1907	1907	1907	1907	0
406	20240213	135100	46991716	1907	1907	1907	1907	0
407	20240213	135000	46991716	1907	1907	1907	1907	0
408	20240213	134900	46991716	1907	1907	1907	1907	0
409	20240213	134800	46991716	1907	1907	1907	1907	0
410	20240213	134700	46991716	1907	1907	1907	1907	0
411	20240213	134600	46991716	1907	1902	1907	1901	21
412	20240213	134500	46951788	1902	1902	1902	1902	4
413	20240213	134400	46944180	1901	1901	1901	1901	47
414	20240213	134300	46854833	1901	1901	1901	1901	1283
415	20240213	134200	44415850	1907	1907	1907	1907	0
416	20240213	134100	44415850	1907	1907	1907	1907	0
417	20240213	134000	44415850	1907	1905	1907	1905	101
418	20240213	133900	44223443	1907	1907	1907	1907	0
419	20240213	133800	44223443	1907	1907	1907	1907	0
420	20240213	133700	44223443	1907	1907	1907	1907	0
421	20240213	133600	44223443	1907	1907	1907	1907	0
422	20240213	133500	44223443	1907	1905	1907	1905	2
423	20240213	133400	44219631	1907	1901	1907	1901	171
424	20240213	133300	43894554	1905	1905	1905	1905	0
425	20240213	133200	43894554	1905	1905	1905	1905	0
426	20240213	133100	43894554	1905	1905	1905	1905	30
427	20240213	133000	43837404	1907	1907	1907	1907	0
428	20240213	132900	43837404	1907	1907	1907	1907	0
429	20240213	132800	43837404	1907	1907	1907	1907	35
430	20240213	132700	43770659	1907	1907	1907	1907	500
431	20240213	132600	42817159	1907	1907	1907	1907	0
432	20240213	132500	42817159	1907	1907	1907	1907	0
433	20240213	132400	42817159	1907	1907	1907	1907	0
434	20240213	132300	42817159	1907	1907	1907	1907	0
435	20240213	132200	42817159	1907	1907	1907	1907	0
436	20240213	132100	42817159	1907	1907	1907	1907	0
437	20240213	132000	42817159	1907	1907	1907	1907	0
438	20240213	131900	42817159	1907	1907	1907	1907	0
439	20240213	131800	42817159	1907	1907	1907	1907	1048
440	20240213	131700	40818623	1907	1907	1907	1907	0
441	20240213	131600	40818623	1907	1907	1907	1907	0
442	20240213	131500	40818623	1907	1907	1907	1907	0
443	20240213	131400	40818623	1907	1907	1907	1907	0
444	20240213	131300	40818623	1907	1907	1907	1907	0
445	20240213	131200	40818623	1907	1907	1907	1907	0
446	20240213	131100	40818623	1907	1907	1907	1907	0
447	20240213	131000	40818623	1907	1907	1907	1907	0
448	20240213	130900	40818623	1907	1907	1907	1907	0
449	20240213	130800	40818623	1907	1907	1907	1907	970
450	20240213	130700	38968833	1907	1907	1907	1907	1
451	20240213	130600	38966926	1901	1901	1901	1901	0
452	20240213	130500	38966926	1901	1901	1901	1901	529
453	20240213	130400	37961297	1907	1907	1907	1907	0
454	20240213	130300	37961297	1907	1907	1907	1907	18
455	20240213	130200	37926971	1907	1907	1907	1907	1
456	20240213	130100	37925064	1902	1904	1904	1902	601
457	20240213	130000	36780971	1907	1907	1907	1907	0
458	20240213	125900	36780971	1907	1904	1907	1904	3
459	20240213	125800	36775254	1904	1904	1904	1904	6
460	20240213	125700	36763830	1904	1905	1905	1904	36
461	20240213	125600	36695251	1905	1906	1906	1905	135
462	20240213	125500	36437948	1906	1906	1906	1906	0
463	20240213	125400	36437948	1906	1906	1906	1906	1
464	20240213	125300	36436042	1906	1906	1906	1906	0
465	20240213	125200	36436042	1906	1906	1906	1906	0
466	20240213	125100	36436042	1906	1907	1907	1906	4
467	20240213	125000	36428417	1909	1909	1909	1909	0
468	20240213	124900	36428417	1909	1909	1909	1909	0
469	20240213	124800	36428417	1909	1909	1909	1909	0
470	20240213	124700	36428417	1909	1909	1909	1909	0
471	20240213	124600	36428417	1909	1909	1909	1909	0
472	20240213	124500	36428417	1909	1909	1909	1909	0
473	20240213	124400	36428417	1909	1909	1909	1909	0
474	20240213	124300	36428417	1909	1909	1909	1909	0
475	20240213	124200	36428417	1909	1909	1909	1909	0
476	20240213	124100	36428417	1909	1909	1909	1909	0
477	20240213	124000	36428417	1909	1909	1909	1909	2
478	20240213	123900	36424599	1910	1910	1910	1910	0
479	20240213	123800	36424599	1910	1910	1910	1910	0
480	20240213	123700	36424599	1910	1910	1910	1910	0
481	20240213	123600	36424599	1910	1910	1910	1910	112
482	20240213	123500	36210679	1910	1913	1913	1910	51
483	20240213	123400	36113119	1914	1914	1914	1914	0
484	20240213	123300	36113119	1914	1914	1914	1914	0
485	20240213	123200	36113119	1914	1914	1914	1914	0
486	20240213	123100	36113119	1914	1914	1914	1914	0
487	20240213	123000	36113119	1914	1914	1914	1914	0
488	20240213	122900	36113119	1914	1914	1914	1914	0
489	20240213	122800	36113119	1914	1914	1914	1914	0
490	20240213	122700	36113119	1914	1914	1914	1914	1
491	20240213	122600	36111205	1916	1916	1916	1916	0
492	20240213	122500	36111205	1916	1916	1916	1916	0
493	20240213	122400	36111205	1916	1916	1916	1916	0
494	20240213	122300	36111205	1916	1916	1916	1916	0
495	20240213	122200	36111205	1916	1915	1916	1915	15
496	20240213	122100	36082466	1916	1916	1916	1916	0
497	20240213	122000	36082466	1916	1916	1916	1916	50
498	20240213	121900	35986666	1916	1916	1916	1916	0
499	20240213	121800	35986666	1916	1916	1916	1916	0
500	20240213	121700	35986666	1916	1916	1916	1916	0
501	20240213	121600	35986666	1916	1916	1916	1916	4
502	20240213	121500	35979002	1916	1916	1916	1916	4
503	20240213	121400	35971338	1916	1916	1916	1916	1
504	20240213	121300	35969422	1914	1914	1914	1914	0
505	20240213	121200	35969422	1914	1914	1914	1914	0
506	20240213	121100	35969422	1914	1914	1914	1914	0
507	20240213	121000	35969422	1914	1914	1914	1914	0
508	20240213	120900	35969422	1914	1914	1914	1914	3
509	20240213	120800	35963680	1915	1915	1915	1915	101
510	20240213	120700	35770265	1917	1917	1917	1917	0
511	20240213	120600	35770265	1917	1917	1917	1917	0
512	20240213	120500	35770265	1917	1917	1917	1917	0
513	20240213	120400	35770265	1917	1917	1917	1917	0
514	20240213	120300	35770265	1917	1917	1917	1917	0
515	20240213	120200	35770265	1917	1917	1917	1917	0
516	20240213	120100	35770265	1917	1917	1917	1917	0
517	20240213	120000	35770265	1917	1917	1917	1917	0
518	20240213	115900	35770265	1917	1917	1917	1917	0
519	20240213	115800	35770265	1917	1917	1917	1917	0
520	20240213	115700	35770265	1917	1917	1917	1917	0
521	20240213	115600	35770265	1917	1917	1917	1917	0
522	20240213	115500	35770265	1917	1917	1917	1917	0
523	20240213	115400	35770265	1917	1917	1917	1917	0
524	20240213	115300	35770265	1917	1917	1917	1917	0
525	20240213	115200	35770265	1917	1917	1917	1917	0
526	20240213	115100	35770265	1917	1917	1917	1917	0
527	20240213	115000	35770265	1917	1917	1917	1917	0
528	20240213	114900	35770265	1917	1917	1917	1917	0
529	20240213	114800	35770265	1917	1917	1917	1917	0
530	20240213	114700	35770265	1917	1917	1917	1917	0
531	20240213	114600	35770265	1917	1917	1917	1917	0
532	20240213	114500	35770265	1917	1917	1917	1917	0
533	20240213	114400	35770265	1917	1917	1917	1917	0
534	20240213	114300	35770265	1917	1917	1917	1917	0
535	20240213	114200	35770265	1917	1917	1917	1905	823
536	20240213	114100	34202070	1917	1917	1917	1917	0
537	20240213	114000	34202070	1917	1917	1917	1917	0
538	20240213	113900	34202070	1917	1917	1917	1917	0
539	20240213	113800	34202070	1917	1917	1917	1917	0
540	20240213	113700	34202070	1917	1917	1917	1917	0
541	20240213	113600	34202070	1917	1917	1917	1917	0
542	20240213	113500	34202070	1917	1917	1917	1917	0
543	20240213	113400	34202070	1917	1917	1917	1917	0
544	20240213	113300	34202070	1917	1917	1917	1917	0
545	20240213	113200	34202070	1917	1917	1917	1917	0
546	20240213	113100	34202070	1917	1917	1917	1917	0
547	20240213	113000	34202070	1917	1917	1917	1917	0
548	20240213	112900	34202070	1917	1917	1917	1917	0
549	20240213	112800	34202070	1917	1917	1917	1917	0
550	20240213	112700	34202070	1917	1917	1917	1917	0
551	20240213	112600	34202070	1917	1917	1917	1917	0
552	20240213	112500	34202070	1917	1917	1917	1917	0
553	20240213	112400	34202070	1917	1917	1917	1917	0
554	20240213	112300	34202070	1917	1905	1917	1905	6
555	20240213	112200	34190628	1917	1917	1917	1917	0
556	20240213	112100	34190628	1917	1917	1917	1917	0
557	20240213	112000	34190628	1917	1917	1917	1917	0
558	20240213	111900	34190628	1917	1917	1917	1917	0
559	20240213	111800	34190628	1917	1917	1917	1917	0
560	20240213	111700	34190628	1917	1917	1917	1917	0
561	20240213	111600	34190628	1917	1917	1917	1917	0
562	20240213	111500	34190628	1917	1917	1917	1917	0
563	20240213	111400	34190628	1917	1917	1917	1917	0
564	20240213	111300	34190628	1917	1917	1917	1917	0
565	20240213	111200	34190628	1917	1917	1917	1917	0
566	20240213	111100	34190628	1917	1917	1917	1917	0
567	20240213	111000	34190628	1917	1917	1917	1917	0
568	20240213	110900	34190628	1917	1917	1917	1917	0
569	20240213	110800	34190628	1917	1915	1917	1914	1089
570	20240213	110700	32104275	1916	1916	1916	1916	0
571	20240213	110600	32104275	1916	1916	1916	1916	0
572	20240213	110500	32104275	1916	1916	1916	1916	0
573	20240213	110400	32104275	1916	1916	1916	1916	0
574	20240213	110300	32104275	1916	1916	1916	1916	1
575	20240213	110200	32102359	1903	1910	1910	1903	180
576	20240213	110100	31759611	1917	1917	1917	1917	10
577	20240213	110000	31740441	1916	1916	1916	1916	5
578	20240213	105900	31730861	1916	1916	1916	1916	0
579	20240213	105800	31730861	1916	1916	1916	1916	0
580	20240213	105700	31730861	1916	1916	1916	1916	0
581	20240213	105600	31730861	1916	1916	1916	1916	20
582	20240213	105500	31692541	1917	1917	1917	1917	0
583	20240213	105400	31692541	1917	1915	1917	1915	6
584	20240213	105300	31681049	1915	1910	1915	1910	564
585	20240213	105200	30603759	1910	1910	1910	1910	0
586	20240213	105100	30603759	1910	1910	1910	1910	45
587	20240213	105000	30517809	1906	1906	1906	1906	63
588	20240213	104900	30397731	1909	1906	1909	1906	62
589	20240213	104800	30279556	1906	1907	1907	1906	1671
590	20240213	104700	27093018	1907	1907	1907	1907	0
591	20240213	104600	27093018	1907	1907	1907	1907	0
592	20240213	104500	27093018	1907	1907	1907	1907	1
593	20240213	104400	27091111	1906	1906	1906	1906	0
594	20240213	104300	27091111	1906	1903	1906	1903	114
595	20240213	104200	26874163	1906	1903	1906	1903	109
596	20240213	104100	26666733	1907	1904	1907	1903	2953
597	20240213	104000	21047067	1907	1907	1907	1907	1
598	20240213	103900	21045160	1904	1904	1904	1904	0
599	20240213	103800	21045160	1904	1904	1904	1904	0
600	20240213	103700	21045160	1904	1905	1905	1904	2
601	20240213	103600	21041351	1907	1907	1907	1907	0
602	20240213	103500	21041351	1907	1907	1907	1907	100
603	20240213	103400	20850651	1905	1907	1907	1904	204
604	20240213	103300	20461632	1907	1907	1907	1907	103
605	20240213	103200	20265211	1907	1907	1907	1907	6
606	20240213	103100	20253769	1907	1907	1907	1907	11
607	20240213	103000	20232792	1907	1907	1907	1907	63
608	20240213	102900	20112651	1907	1907	1907	1907	1
609	20240213	102800	20110744	1906	1906	1906	1906	0
610	20240213	102700	20110744	1906	1906	1906	1906	0
611	20240213	102600	20110744	1906	1906	1906	1906	0
612	20240213	102500	20110744	1906	1906	1906	1906	0
613	20240213	102400	20110744	1906	1906	1906	1906	0
614	20240213	102300	20110744	1906	1906	1906	1906	0
615	20240213	102200	20110744	1906	1906	1906	1906	0
616	20240213	102100	20110744	1906	1906	1906	1906	0
617	20240213	102000	20110744	1906	1906	1906	1906	12
618	20240213	101900	20087872	1906	1906	1906	1906	0
619	20240213	101800	20087872	1906	1906	1906	1906	10
620	20240213	101700	20068812	1907	1907	1907	1907	0
621	20240213	101600	20068812	1907	1907	1907	1907	0
622	20240213	101500	20068812	1907	1907	1907	1907	0
623	20240213	101400	20068812	1907	1907	1907	1907	0
624	20240213	101300	20068812	1907	1907	1907	1907	0
625	20240213	101200	20068812	1907	1907	1907	1907	0
626	20240213	101100	20068812	1907	1907	1907	1907	5
627	20240213	101000	20059277	1907	1907	1907	1907	1
628	20240213	100900	20057370	1901	1901	1901	1901	0
629	20240213	100800	20057370	1901	1906	1906	1901	1562
630	20240213	100700	17087998	1906	1904	1906	1904	603
631	20240213	100600	15938682	1905	1905	1905	1905	1
632	20240213	100500	15936777	1906	1906	1906	1906	1
633	20240213	100400	15934871	1907	1907	1907	1907	56
634	20240213	100300	15828079	1907	1907	1907	1907	0
635	20240213	100200	15828079	1907	1907	1907	1907	0
636	20240213	100100	15828079	1907	1907	1907	1907	0
637	20240213	100000	15828079	1907	1907	1907	1907	0
638	20240213	095900	15828079	1907	1907	1907	1907	0
639	20240213	095800	15828079	1907	1907	1907	1907	0
640	20240213	095700	15828079	1907	1907	1907	1907	0
641	20240213	095600	15828079	1907	1907	1907	1907	0
642	20240213	095500	15828079	1907	1907	1907	1907	0
643	20240213	095400	15828079	1907	1907	1907	1907	0
644	20240213	095300	15828079	1907	1907	1907	1907	0
645	20240213	095200	15828079	1907	1907	1907	1907	0
646	20240213	095100	15828079	1907	1907	1907	1907	0
647	20240213	095000	15828079	1907	1907	1907	1907	3
648	20240213	094900	15822358	1907	1907	1907	1907	25
649	20240213	094800	15774683	1907	1907	1907	1907	0
650	20240213	094700	15774683	1907	1907	1907	1907	1
651	20240213	094600	15772776	1907	1907	1907	1907	1
652	20240213	094500	15770869	1907	1907	1907	1907	2
653	20240213	094400	15767055	1907	1907	1907	1907	2
654	20240213	094300	15763241	1907	1907	1907	1907	0
655	20240213	094200	15763241	1907	1907	1907	1907	0
656	20240213	094100	15763241	1907	1907	1907	1907	0
657	20240213	094000	15763241	1907	1907	1907	1907	0
658	20240213	093900	15763241	1907	1907	1907	1907	1
659	20240213	093800	15761334	1899	1899	1899	1899	0
660	20240213	093700	15761334	1899	1899	1899	1899	0
661	20240213	093600	15761334	1899	1901	1901	1898	1010
662	20240213	093500	13843311	1901	1901	1901	1901	0
663	20240213	093400	13843311	1901	1901	1901	1901	3
664	20240213	093300	13837608	1900	1900	1900	1900	0
665	20240213	093200	13837608	1900	1900	1900	1900	0
666	20240213	093100	13837608	1900	1900	1900	1900	0
667	20240213	093000	13837608	1900	1908	1908	1900	58
668	20240213	092900	13726968	1904	1911	1911	1904	2636
669	20240213	092800	8694643	1920	1920	1920	1911	3
670	20240213	092700	8688892	1911	1911	1911	1911	1
671	20240213	092600	8686981	1920	1920	1920	1920	0
672	20240213	092500	8686981	1920	1920	1920	1920	1
673	20240213	092400	8685061	1911	1911	1911	1911	0
674	20240213	092300	8685061	1911	1911	1911	1911	0
675	20240213	092200	8685061	1911	1911	1911	1911	0
676	20240213	092100	8685061	1911	1911	1911	1911	21
677	20240213	092000	8644930	1911	1911	1911	1911	0
678	20240213	091900	8644930	1911	1921	1921	1911	71
679	20240213	091800	8508549	1911	1921	1921	1911	2
680	20240213	091700	8504717	1910	1921	1921	1910	2
681	20240213	091600	8500886	1910	1922	1922	1910	112
682	20240213	091500	8285746	1922	1922	1922	1922	22
683	20240213	091400	8243462	1923	1923	1923	1923	0
684	20240213	091300	8243462	1923	1923	1923	1923	0
685	20240213	091200	8243462	1923	1923	1923	1923	0
686	20240213	091100	8243462	1923	1923	1923	1923	0
687	20240213	091000	8243462	1923	1922	1923	1922	1040
688	20240213	090900	6243668	1923	1923	1923	1923	0
689	20240213	090800	6243668	1923	1923	1923	1923	0
690	20240213	090700	6243668	1923	1923	1923	1923	0
691	20240213	090600	6243668	1923	1909	1923	1909	7
692	20240213	090500	6230291	1923	1908	1923	1908	5
693	20240213	090400	6220736	1908	1908	1908	1908	0
694	20240213	090300	6220736	1908	1909	1909	1908	8
695	20240213	090200	6205469	1925	1925	1925	1925	0
696	20240213	090100	6205469	1925	1924	1925	1908	46
697	20240213	090000	6117293	1908	1925	1925	1908	3178