KissMeData/046390/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	192800	401481294	1927	1927	1927	1927	4441
3	20240214	192700	401481294	1927	1927	1927	1927	0
4	20240214	192600	401481294	1927	1927	1927	1927	0
5	20240214	192500	401481294	1927	1927	1927	1927	0
6	20240214	192400	401481294	1927	1927	1927	1927	0
7	20240214	192300	401481294	1927	1927	1927	1927	0
8	20240214	192200	401481294	1927	1927	1927	1927	0
9	20240214	192100	401481294	1927	1927	1927	1927	0
10	20240214	192000	401481294	1927	1927	1927	1927	0
11	20240214	191900	401481294	1927	1927	1927	1927	0
12	20240214	191800	401481294	1927	1927	1927	1927	0
13	20240214	191700	401481294	1927	1927	1927	1927	0
14	20240214	191600	401481294	1927	1927	1927	1927	0
15	20240214	191500	401481294	1927	1927	1927	1927	0
16	20240214	191400	401481294	1927	1927	1927	1927	0
17	20240214	191300	401481294	1927	1927	1927	1927	0
18	20240214	191200	401481294	1927	1927	1927	1927	0
19	20240214	191100	401481294	1927	1927	1927	1927	0
20	20240214	191000	401481294	1927	1927	1927	1927	0
21	20240214	190900	401481294	1927	1927	1927	1927	0
22	20240214	190800	401481294	1927	1927	1927	1927	0
23	20240214	190700	401481294	1927	1927	1927	1927	0
24	20240214	190600	401481294	1927	1927	1927	1927	0
25	20240214	190500	401481294	1927	1927	1927	1927	0
26	20240214	190400	401481294	1927	1927	1927	1927	0
27	20240214	190300	401481294	1927	1927	1927	1927	0
28	20240214	190200	401481294	1927	1927	1927	1927	0
29	20240214	190100	401481294	1927	1927	1927	1927	0
30	20240214	190000	401481294	1927	1927	1927	1927	0
31	20240214	185900	401481294	1927	1927	1927	1927	0
32	20240214	185800	401481294	1927	1927	1927	1927	4441
33	20240214	185700	401481294	1927	1927	1927	1927	0
34	20240214	185600	401481294	1927	1927	1927	1927	0
35	20240214	185500	401481294	1927	1927	1927	1927	0
36	20240214	185400	401481294	1927	1927	1927	1927	0
37	20240214	185300	401481294	1927	1927	1927	1927	0
38	20240214	185200	401481294	1927	1927	1927	1927	0
39	20240214	185100	401481294	1927	1927	1927	1927	0
40	20240214	185000	401481294	1927	1927	1927	1927	0
41	20240214	184900	401481294	1927	1927	1927	1927	0
42	20240214	184800	401481294	1927	1927	1927	1927	0
43	20240214	184700	401481294	1927	1927	1927	1927	0
44	20240214	184600	401481294	1927	1927	1927	1927	0
45	20240214	184500	401481294	1927	1927	1927	1927	0
46	20240214	184400	401481294	1927	1927	1927	1927	0
47	20240214	184300	401481294	1927	1927	1927	1927	0
48	20240214	184200	401481294	1927	1927	1927	1927	0
49	20240214	184100	401481294	1927	1927	1927	1927	0
50	20240214	184000	401481294	1927	1927	1927	1927	0
51	20240214	183900	401481294	1927	1927	1927	1927	0
52	20240214	183800	401481294	1927	1927	1927	1927	0
53	20240214	183700	401481294	1927	1927	1927	1927	0
54	20240214	183600	401481294	1927	1927	1927	1927	0
55	20240214	183500	401481294	1927	1927	1927	1927	0
56	20240214	183400	401481294	1927	1927	1927	1927	0
57	20240214	183300	401481294	1927	1927	1927	1927	0
58	20240214	183200	401481294	1927	1927	1927	1927	0
59	20240214	183100	401481294	1927	1927	1927	1927	0
60	20240214	183000	401481294	1927	1927	1927	1927	0
61	20240214	182900	401481294	1927	1927	1927	1927	0
62	20240214	182800	401481294	1927	1927	1927	1927	4441
63	20240214	182700	401481294	1927	1927	1927	1927	0
64	20240214	182600	401481294	1927	1927	1927	1927	0
65	20240214	182500	401481294	1927	1927	1927	1927	0
66	20240214	182400	401481294	1927	1927	1927	1927	0
67	20240214	182300	401481294	1927	1927	1927	1927	0
68	20240214	182200	401481294	1927	1927	1927	1927	0
69	20240214	182100	401481294	1927	1927	1927	1927	0
70	20240214	182000	401481294	1927	1927	1927	1927	0
71	20240214	181900	401481294	1927	1927	1927	1927	0
72	20240214	181800	401481294	1927	1927	1927	1927	0
73	20240214	181700	401481294	1927	1927	1927	1927	0
74	20240214	181600	401481294	1927	1927	1927	1927	0
75	20240214	181500	401481294	1927	1927	1927	1927	0
76	20240214	181400	401481294	1927	1927	1927	1927	0
77	20240214	181300	401481294	1927	1927	1927	1927	0
78	20240214	181200	401481294	1927	1927	1927	1927	0
79	20240214	181100	401481294	1927	1927	1927	1927	0
80	20240214	181000	401481294	1927	1927	1927	1927	0
81	20240214	180900	401481294	1927	1927	1927	1927	0
82	20240214	180800	401481294	1927	1927	1927	1927	0
83	20240214	180700	401481294	1927	1927	1927	1927	0
84	20240214	180600	401481294	1927	1927	1927	1927	0
85	20240214	180500	401481294	1927	1927	1927	1927	0
86	20240214	180400	401481294	1927	1927	1927	1927	0
87	20240214	180300	401481294	1927	1927	1927	1927	0
88	20240214	180200	401481294	1927	1927	1927	1927	0
89	20240214	180100	401481294	1927	1927	1927	1927	0
90	20240214	180000	401481294	1927	1927	1927	1927	0
91	20240214	175900	401481294	1927	1927	1927	1927	0
92	20240214	175800	401481294	1927	1927	1927	1927	4441
93	20240214	175700	401481294	1927	1927	1927	1927	0
94	20240214	175600	401481294	1927	1927	1927	1927	0
95	20240214	175500	401481294	1927	1927	1927	1927	0
96	20240214	175400	401481294	1927	1927	1927	1927	0
97	20240214	175300	401481294	1927	1927	1927	1927	0
98	20240214	175200	401481294	1927	1927	1927	1927	0
99	20240214	175100	401481294	1927	1927	1927	1927	0
100	20240214	175000	401481294	1927	1927	1927	1927	0
101	20240214	174900	401481294	1927	1927	1927	1927	0
102	20240214	174800	401481294	1927	1927	1927	1927	0
103	20240214	174700	401481294	1927	1927	1927	1927	0
104	20240214	174600	401481294	1927	1927	1927	1927	0
105	20240214	174500	401481294	1927	1927	1927	1927	0
106	20240214	174400	401481294	1927	1927	1927	1927	0
107	20240214	174300	401481294	1927	1927	1927	1927	0
108	20240214	174200	401481294	1927	1927	1927	1927	0
109	20240214	174100	401481294	1927	1927	1927	1927	0
110	20240214	174000	401481294	1927	1927	1927	1927	0
111	20240214	173900	401481294	1927	1927	1927	1927	0
112	20240214	173800	401481294	1927	1927	1927	1927	0
113	20240214	173700	401481294	1927	1927	1927	1927	0
114	20240214	173600	401481294	1927	1927	1927	1927	0
115	20240214	173500	401481294	1927	1927	1927	1927	0
116	20240214	173400	401481294	1927	1927	1927	1927	0
117	20240214	173300	401481294	1927	1927	1927	1927	0
118	20240214	173200	401481294	1927	1927	1927	1927	0
119	20240214	173100	401481294	1927	1927	1927	1927	0
120	20240214	173000	401481294	1927	1927	1927	1927	0
121	20240214	172900	401481294	1927	1927	1927	1927	0
122	20240214	172800	401481294	1927	1927	1927	1927	4441
123	20240214	172700	401481294	1927	1927	1927	1927	0
124	20240214	172600	401481294	1927	1927	1927	1927	0
125	20240214	172500	401481294	1927	1927	1927	1927	0
126	20240214	172400	401481294	1927	1927	1927	1927	0
127	20240214	172300	401481294	1927	1927	1927	1927	0
128	20240214	172200	401481294	1927	1927	1927	1927	0
129	20240214	172100	401481294	1927	1927	1927	1927	0
130	20240214	172000	401481294	1927	1927	1927	1927	0
131	20240214	171900	401481294	1927	1927	1927	1927	0
132	20240214	171800	401481294	1927	1927	1927	1927	0
133	20240214	171700	401481294	1927	1927	1927	1927	0
134	20240214	171600	401481294	1927	1927	1927	1927	0
135	20240214	171500	401481294	1927	1927	1927	1927	0
136	20240214	171400	401481294	1927	1927	1927	1927	0
137	20240214	171300	401481294	1927	1927	1927	1927	0
138	20240214	171200	401481294	1927	1927	1927	1927	0
139	20240214	171100	401481294	1927	1927	1927	1927	0
140	20240214	171000	401481294	1927	1927	1927	1927	0
141	20240214	170900	401481294	1927	1927	1927	1927	0
142	20240214	170800	401481294	1927	1927	1927	1927	0
143	20240214	170700	401481294	1927	1927	1927	1927	0
144	20240214	170600	401481294	1927	1927	1927	1927	0
145	20240214	170500	401481294	1927	1927	1927	1927	0
146	20240214	170400	401481294	1927	1927	1927	1927	0
147	20240214	170300	401481294	1927	1927	1927	1927	0
148	20240214	170200	401481294	1927	1927	1927	1927	0
149	20240214	170100	401481294	1927	1927	1927	1927	0
150	20240214	170000	401481294	1927	1927	1927	1927	0
151	20240214	165900	401481294	1927	1927	1927	1927	0
152	20240214	165800	401481294	1927	1927	1927	1927	4441
153	20240214	165700	401481294	1927	1927	1927	1927	0
154	20240214	165600	401481294	1927	1927	1927	1927	0
155	20240214	165500	401481294	1927	1927	1927	1927	0
156	20240214	165400	401481294	1927	1927	1927	1927	0
157	20240214	165300	401481294	1927	1927	1927	1927	0
158	20240214	165200	401481294	1927	1927	1927	1927	0
159	20240214	165100	401481294	1927	1927	1927	1927	0
160	20240214	165000	401481294	1927	1927	1927	1927	0
161	20240214	164900	401481294	1927	1927	1927	1927	0
162	20240214	164800	401481294	1927	1927	1927	1927	0
163	20240214	164700	401481294	1927	1927	1927	1927	0
164	20240214	164600	401481294	1927	1927	1927	1927	0
165	20240214	164500	401481294	1927	1927	1927	1927	0
166	20240214	164400	401481294	1927	1927	1927	1927	0
167	20240214	164300	401481294	1927	1927	1927	1927	0
168	20240214	164200	401481294	1927	1927	1927	1927	0
169	20240214	164100	401481294	1927	1927	1927	1927	0
170	20240214	164000	401481294	1927	1927	1927	1927	0
171	20240214	163900	401481294	1927	1927	1927	1927	0
172	20240214	163800	401481294	1927	1927	1927	1927	0
173	20240214	163700	401481294	1927	1927	1927	1927	0
174	20240214	163600	401481294	1927	1927	1927	1927	0
175	20240214	163500	401481294	1927	1927	1927	1927	0
176	20240214	163400	401481294	1927	1927	1927	1927	0
177	20240214	163300	401481294	1927	1927	1927	1927	0
178	20240214	163200	401481294	1927	1927	1927	1927	0
179	20240214	163100	401481294	1927	1927	1927	1927	0
180	20240214	163000	401481294	1927	1927	1927	1927	0
181	20240214	162900	401481294	1927	1927	1927	1927	0
182	20240214	162800	401481294	1927	1927	1927	1927	4441
183	20240214	162700	401481294	1927	1927	1927	1927	0
184	20240214	162600	401481294	1927	1927	1927	1927	0
185	20240214	162500	401481294	1927	1927	1927	1927	0
186	20240214	162400	401481294	1927	1927	1927	1927	0
187	20240214	162300	401481294	1927	1927	1927	1927	0
188	20240214	162200	401481294	1927	1927	1927	1927	0
189	20240214	162100	401481294	1927	1927	1927	1927	0
190	20240214	162000	401481294	1927	1927	1927	1927	0
191	20240214	161900	401481294	1927	1927	1927	1927	0
192	20240214	161800	401481294	1927	1927	1927	1927	0
193	20240214	161700	401481294	1927	1927	1927	1927	0
194	20240214	161600	401481294	1927	1927	1927	1927	0
195	20240214	161500	401481294	1927	1927	1927	1927	0
196	20240214	161400	401481294	1927	1927	1927	1927	0
197	20240214	161300	401481294	1927	1927	1927	1927	0
198	20240214	161200	401481294	1927	1927	1927	1927	0
199	20240214	161100	401481294	1927	1927	1927	1927	0
200	20240214	161000	401481294	1927	1927	1927	1927	0
201	20240214	160900	401481294	1927	1927	1927	1927	0
202	20240214	160800	401481294	1927	1927	1927	1927	0
203	20240214	160700	401481294	1927	1927	1927	1927	0
204	20240214	160600	401481294	1927	1927	1927	1927	0
205	20240214	160500	401481294	1927	1927	1927	1927	0
206	20240214	160400	401481294	1927	1927	1927	1927	0
207	20240214	160300	401481294	1927	1927	1927	1927	0
208	20240214	160200	401481294	1927	1927	1927	1927	0
209	20240214	160100	401481294	1927	1927	1927	1927	0
210	20240214	160000	401481294	1927	1927	1927	1927	0
211	20240214	155900	401481294	1927	1927	1927	1927	0
212	20240214	155800	401481294	1927	1927	1927	1927	4441
213	20240214	155700	401481294	1927	1927	1927	1927	0
214	20240214	155600	401481294	1927	1927	1927	1927	0
215	20240214	155500	401481294	1927	1927	1927	1927	0
216	20240214	155400	401481294	1927	1927	1927	1927	0
217	20240214	155300	401481294	1927	1927	1927	1927	0
218	20240214	155200	401481294	1927	1927	1927	1927	0
219	20240214	155100	401481294	1927	1927	1927	1927	0
220	20240214	155000	401481294	1927	1927	1927	1927	0
221	20240214	154900	401481294	1927	1927	1927	1927	0
222	20240214	154800	401481294	1927	1927	1927	1927	0
223	20240214	154700	401481294	1927	1927	1927	1927	0
224	20240214	154600	401481294	1927	1927	1927	1927	0
225	20240214	154500	401481294	1927	1927	1927	1927	0
226	20240214	154400	401481294	1927	1927	1927	1927	0
227	20240214	154300	401481294	1927	1927	1927	1927	0
228	20240214	154200	401481294	1927	1927	1927	1927	0
229	20240214	154100	401481294	1927	1927	1927	1927	0
230	20240214	154000	401481294	1927	1927	1927	1927	0
231	20240214	153900	401481294	1927	1927	1927	1927	0
232	20240214	153800	401481294	1927	1927	1927	1927	0
233	20240214	153700	401481294	1927	1927	1927	1927	0
234	20240214	153600	401481294	1927	1927	1927	1927	0
235	20240214	153500	401481294	1927	1927	1927	1927	0
236	20240214	153400	401481294	1927	1927	1927	1927	0
237	20240214	153300	401481294	1927	1927	1927	1927	0
238	20240214	153200	401481294	1927	1927	1927	1927	0
239	20240214	153100	401481294	1927	1927	1927	1927	0
240	20240214	153000	401481294	1927	1927	1927	1927	4441
241	20240214	152900	392923487	1924	1924	1924	1924	0
242	20240214	152800	392923487	1924	1924	1924	1924	0
243	20240214	152700	392923487	1924	1924	1924	1924	0
244	20240214	152600	392923487	1924	1924	1924	1924	0
245	20240214	152500	392923487	1924	1924	1924	1924	0
246	20240214	152400	392923487	1924	1924	1924	1924	0
247	20240214	152300	392923487	1924	1924	1924	1924	0
248	20240214	152200	392923487	1924	1924	1924	1924	0
249	20240214	152100	392923487	1924	1924	1924	1924	0
250	20240214	152000	392923487	1924	1924	1924	1924	0
251	20240214	151900	392923487	1924	1925	1925	1924	550
252	20240214	151800	391865138	1925	1925	1925	1925	196
253	20240214	151700	391487838	1926	1926	1926	1926	0
254	20240214	151600	391487838	1926	1927	1927	1926	9
255	20240214	151500	391470497	1923	1924	1924	1923	948
256	20240214	151400	389646608	1927	1927	1927	1927	0
257	20240214	151300	389646608	1927	1926	1927	1926	53
258	20240214	151200	389544487	1927	1924	1927	1924	2
259	20240214	151100	389540636	1924	1924	1924	1924	0
260	20240214	151000	389540636	1924	1924	1924	1924	340
261	20240214	150900	388886476	1924	1924	1924	1924	366
262	20240214	150800	388182292	1927	1927	1927	1927	0
263	20240214	150700	388182292	1927	1927	1927	1927	0
264	20240214	150600	388182292	1927	1927	1927	1927	0
265	20240214	150500	388182292	1927	1927	1927	1927	3
266	20240214	150400	388176511	1924	1924	1924	1924	56
267	20240214	150300	388068767	1927	1927	1927	1927	0
268	20240214	150200	388068767	1927	1927	1927	1927	0
269	20240214	150100	388068767	1927	1927	1927	1927	0
270	20240214	150000	388068767	1927	1928	1928	1927	94
271	20240214	145900	387887626	1927	1927	1927	1927	17
272	20240214	145800	387854867	1928	1928	1928	1928	0
273	20240214	145700	387854867	1928	1927	1928	1927	4
274	20240214	145600	387847158	1925	1925	1925	1925	0
275	20240214	145500	387847158	1925	1925	1925	1925	1
276	20240214	145400	387845233	1928	1927	1928	1924	205
277	20240214	145300	387450207	1929	1929	1929	1929	0
278	20240214	145200	387450207	1929	1929	1929	1929	518
279	20240214	145100	386450985	1929	1929	1929	1929	0
280	20240214	145000	386450985	1929	1929	1929	1929	20
281	20240214	144900	386412405	1929	1928	1929	1928	521
282	20240214	144800	385407456	1929	1928	1929	1928	2
283	20240214	144700	385403599	1929	1929	1929	1929	0
284	20240214	144600	385403599	1929	1928	1929	1928	4
285	20240214	144500	385395884	1929	1925	1929	1922	542
286	20240214	144400	384353542	1929	1927	1929	1925	201
287	20240214	144300	383966433	1927	1927	1927	1927	384
288	20240214	144200	383226465	1927	1927	1927	1927	1
289	20240214	144100	383224538	1930	1926	1930	1926	78
290	20240214	144000	383074298	1930	1929	1930	1926	14
291	20240214	143900	383047290	1929	1929	1929	1925	6912
292	20240214	143800	369739829	1927	1927	1927	1927	0
293	20240214	143700	369739829	1927	1927	1927	1927	10
294	20240214	143600	369720559	1927	1927	1927	1927	10
295	20240214	143500	369701289	1927	1927	1927	1927	1
296	20240214	143400	369699362	1927	1928	1928	1927	137
297	20240214	143300	369435354	1928	1928	1928	1927	5021
298	20240214	143200	359759708	1928	1930	1930	1928	270
299	20240214	143100	359239008	1930	1930	1930	1930	30
300	20240214	143000	359181108	1931	1928	1931	1928	132
301	20240214	142900	358926603	1931	1928	1931	1928	110
302	20240214	142800	358714502	1930	1930	1930	1930	1
303	20240214	142700	358712572	1930	1930	1930	1930	99
304	20240214	142600	358521502	1930	1930	1930	1930	0
305	20240214	142500	358521502	1930	1930	1930	1930	0
306	20240214	142400	358521502	1930	1930	1930	1930	4
307	20240214	142300	358513782	1933	1932	1933	1926	2386
308	20240214	142200	353904349	1933	1933	1933	1932	158
309	20240214	142100	353599073	1932	1926	1933	1926	3820
310	20240214	142000	346225133	1926	1927	1928	1926	198
311	20240214	141900	345843677	1928	1928	1928	1928	0
312	20240214	141800	345843677	1928	1928	1928	1928	175
313	20240214	141700	345506277	1928	1926	1928	1926	1306
314	20240214	141600	342989621	1927	1925	1927	1925	9
315	20240214	141500	342972288	1927	1925	1927	1925	2355
316	20240214	141400	338437825	1926	1925	1926	1925	16
317	20240214	141300	338407012	1925	1923	1925	1923	115
318	20240214	141200	338185649	1925	1924	1925	1922	494
319	20240214	141100	337236079	1924	1924	1924	1922	5294
320	20240214	141000	327060479	1924	1923	1924	1923	129
321	20240214	140900	326812409	1924	1924	1924	1924	139
322	20240214	140800	326544973	1924	1924	1924	1923	91
323	20240214	140700	326369893	1923	1925	1925	1923	37
324	20240214	140600	326298700	1925	1923	1925	1923	60
325	20240214	140500	326183202	1925	1922	1925	1922	74
326	20240214	140400	326040881	1922	1921	1924	1921	2520
327	20240214	140300	321196687	1922	1922	1922	1922	0
328	20240214	140200	321196687	1922	1918	1922	1918	5922
329	20240214	140100	309826955	1917	1914	1917	1914	8143
330	20240214	140000	294219429	1913	1913	1913	1913	0
331	20240214	135900	294219429	1913	1913	1913	1913	0
332	20240214	135800	294219429	1913	1913	1913	1913	0
333	20240214	135700	294219429	1913	1913	1913	1913	0
334	20240214	135600	294219429	1913	1913	1913	1913	0
335	20240214	135500	294219429	1913	1913	1913	1913	499
336	20240214	135400	293264842	1914	1914	1914	1914	2
337	20240214	135300	293261014	1914	1914	1914	1914	3
338	20240214	135200	293255272	1915	1915	1915	1915	0
339	20240214	135100	293255272	1915	1915	1915	1915	0
340	20240214	135000	293255272	1915	1915	1915	1915	812
341	20240214	134900	291700292	1915	1915	1915	1915	0
342	20240214	134800	291700292	1915	1911	1915	1911	188
343	20240214	134700	291340660	1915	1915	1915	1915	0
344	20240214	134600	291340660	1915	1915	1915	1915	0
345	20240214	134500	291340660	1915	1915	1915	1915	0
346	20240214	134400	291340660	1915	1915	1915	1915	0
347	20240214	134300	291340660	1915	1915	1915	1915	8
348	20240214	134200	291325340	1911	1911	1911	1911	0
349	20240214	134100	291325340	1911	1911	1911	1911	0
350	20240214	134000	291325340	1911	1911	1911	1911	0
351	20240214	133900	291325340	1911	1911	1911	1911	0
352	20240214	133800	291325340	1911	1911	1911	1911	0
353	20240214	133700	291325340	1911	1911	1911	1911	1022
354	20240214	133600	289372298	1911	1912	1912	1911	175
355	20240214	133500	289037872	1917	1917	1917	1917	0
356	20240214	133400	289037872	1917	1917	1917	1917	0
357	20240214	133300	289037872	1917	1915	1917	1915	521
358	20240214	133200	288039185	1917	1917	1917	1917	0
359	20240214	133100	288039185	1917	1917	1917	1917	0
360	20240214	133000	288039185	1917	1914	1917	1914	526
361	20240214	132900	287031113	1914	1914	1914	1914	1
362	20240214	132800	287029199	1912	1912	1912	1912	0
363	20240214	132700	287029199	1912	1912	1912	1912	0
364	20240214	132600	287029199	1912	1913	1913	1912	2634
365	20240214	132500	281992074	1913	1913	1913	1913	153
366	20240214	132400	281699385	1914	1914	1914	1914	1
367	20240214	132300	281697471	1914	1914	1914	1914	1
368	20240214	132200	281695557	1914	1914	1914	1914	4
369	20240214	132100	281687901	1917	1917	1917	1917	26
370	20240214	132000	281638059	1913	1913	1913	1913	3136
371	20240214	131900	275638891	1914	1913	1916	1913	1273
372	20240214	131800	273202307	1913	1913	1913	1913	0
373	20240214	131700	273202307	1913	1913	1913	1913	88
374	20240214	131600	273033963	1913	1914	1914	1913	156
375	20240214	131500	272735524	1914	1916	1916	1914	251
376	20240214	131400	272254957	1917	1917	1917	1917	22
377	20240214	131300	272212783	1917	1917	1917	1917	1
378	20240214	131200	272210866	1918	1918	1918	1918	38
379	20240214	131100	272137982	1919	1918	1919	1918	164
380	20240214	131000	271823328	1918	1913	1918	1913	2620
381	20240214	130900	266800860	1913	1913	1913	1913	0
382	20240214	130800	266800860	1913	1913	1913	1913	0
383	20240214	130700	266800860	1913	1913	1913	1913	0
384	20240214	130600	266800860	1913	1915	1915	1913	28
385	20240214	130500	266747290	1912	1912	1912	1912	0
386	20240214	130400	266747290	1912	1912	1912	1912	0
387	20240214	130300	266747290	1912	1912	1912	1912	357
388	20240214	130200	266064706	1912	1912	1912	1912	53
389	20240214	130100	265963370	1912	1916	1916	1912	622
390	20240214	130000	264774066	1916	1917	1917	1916	1614
391	20240214	125900	261681577	1917	1917	1917	1917	965
392	20240214	125800	259831672	1918	1917	1918	1917	903
393	20240214	125700	258100620	1917	1918	1918	1917	1551
394	20240214	125600	255127302	1918	1917	1918	1917	1569
395	20240214	125500	252118460	1918	1918	1918	1918	1157
396	20240214	125400	249899334	1918	1918	1918	1918	232
397	20240214	125300	249454358	1918	1918	1918	1916	887
398	20240214	125200	247753713	1917	1913	1917	1913	7186
399	20240214	125100	234001245	1911	1911	1911	1911	1892
400	20240214	125000	230385633	1911	1911	1913	1911	1936
401	20240214	124900	226685599	1909	1905	1910	1905	13704
402	20240214	124800	200539845	1906	1906	1906	1906	0
403	20240214	124700	200539845	1906	1906	1906	1906	597
404	20240214	124600	199401963	1907	1907	1907	1907	0
405	20240214	124500	199401963	1907	1907	1907	1907	155
406	20240214	124400	199106378	1907	1907	1907	1907	3310
407	20240214	124300	192794208	1907	1906	1907	1906	2088
408	20240214	124200	188813454	1906	1906	1906	1906	10
409	20240214	124100	188794394	1906	1905	1906	1905	3067
410	20240214	124000	182951692	1898	1898	1898	1898	7162
411	20240214	123900	169358216	1905	1903	1905	1903	3425
412	20240214	123800	162836556	1902	1900	1902	1900	4494
413	20240214	123700	154292691	1900	1900	1900	1900	50
414	20240214	123600	154197691	1900	1900	1900	1900	0
415	20240214	123500	154197691	1900	1900	1900	1900	28
416	20240214	123400	154144491	1900	1895	1900	1895	105
417	20240214	123300	153945491	1895	1900	1900	1895	7
418	20240214	123200	153932201	1895	1895	1895	1895	100
419	20240214	123100	153742701	1896	1896	1896	1896	0
420	20240214	123000	153742701	1896	1896	1896	1896	3
421	20240214	122900	153737013	1900	1900	1900	1900	0
422	20240214	122800	153737013	1900	1898	1900	1898	3593
423	20240214	122700	146915675	1899	1900	1900	1899	35
424	20240214	122600	146849205	1900	1900	1900	1900	11
425	20240214	122500	146828305	1900	1900	1900	1900	0
426	20240214	122400	146828305	1900	1900	1900	1900	0
427	20240214	122300	146828305	1900	1900	1900	1900	0
428	20240214	122200	146828305	1900	1900	1900	1900	1
429	20240214	122100	146826405	1895	1895	1895	1895	15
430	20240214	122000	146797980	1900	1900	1900	1900	0
431	20240214	121900	146797980	1900	1900	1900	1900	0
432	20240214	121800	146797980	1900	1900	1900	1900	1
433	20240214	121700	146796080	1894	1894	1894	1894	0
434	20240214	121600	146796080	1894	1894	1894	1894	0
435	20240214	121500	146796080	1894	1894	1894	1894	0
436	20240214	121400	146796080	1894	1894	1894	1894	21
437	20240214	121300	146756306	1894	1894	1894	1894	6
438	20240214	121200	146744942	1894	1895	1895	1894	177
439	20240214	121100	146409694	1894	1894	1894	1894	0
440	20240214	121000	146409694	1894	1894	1894	1894	0
441	20240214	120900	146409694	1894	1894	1894	1894	100
442	20240214	120800	146220294	1900	1900	1900	1900	0
443	20240214	120700	146220294	1900	1900	1900	1900	6536
444	20240214	120600	133801894	1900	1900	1900	1900	0
445	20240214	120500	133801894	1900	1900	1900	1900	2
446	20240214	120400	133798094	1900	1900	1900	1900	162
447	20240214	120300	133490294	1901	1901	1901	1901	27
448	20240214	120200	133438967	1902	1902	1902	1902	55
449	20240214	120100	133334357	1899	1901	1901	1899	111
450	20240214	120000	133123398	1903	1901	1903	1901	120
451	20240214	115900	132895216	1903	1903	1903	1902	1175
452	20240214	115800	130660351	1902	1902	1902	1901	1272
453	20240214	115700	128241167	1902	1894	1902	1894	2950
454	20240214	115600	122633891	1894	1894	1894	1894	0
455	20240214	115500	122633891	1894	1894	1894	1894	145
456	20240214	115400	122359261	1894	1894	1894	1894	20
457	20240214	115300	122321381	1894	1894	1894	1894	100
458	20240214	115200	122131981	1894	1894	1894	1894	50
459	20240214	115100	122037281	1894	1894	1894	1894	169
460	20240214	115000	121717195	1894	1894	1894	1894	357
461	20240214	114900	121041037	1894	1894	1894	1894	153
462	20240214	114800	120751255	1894	1894	1894	1894	207
463	20240214	114700	120359197	1894	1894	1894	1894	100
464	20240214	114600	120169797	1894	1894	1894	1894	20
465	20240214	114500	120131917	1894	1900	1901	1893	1658
466	20240214	114400	116980624	1901	1901	1901	1901	0
467	20240214	114300	116980624	1901	1901	1901	1901	0
468	20240214	114200	116980624	1901	1900	1901	1900	170
469	20240214	114100	116657555	1901	1892	1901	1892	14
470	20240214	114000	116631022	1892	1892	1892	1892	215
471	20240214	113900	116224242	1892	1892	1892	1892	593
472	20240214	113800	115102286	1891	1892	1892	1891	279
473	20240214	113700	114574518	1892	1892	1892	1892	58
474	20240214	113600	114464782	1902	1902	1902	1902	0
475	20240214	113500	114464782	1902	1902	1902	1902	106
476	20240214	113400	114263170	1902	1895	1903	1895	166
477	20240214	113300	113947856	1892	1892	1892	1892	1
478	20240214	113200	113945964	1892	1892	1892	1892	0
479	20240214	113100	113945964	1892	1892	1892	1892	135
480	20240214	113000	113690544	1892	1892	1892	1892	25
481	20240214	112900	113643244	1892	1892	1892	1892	0
482	20240214	112800	113643244	1892	1892	1892	1892	0
483	20240214	112700	113643244	1892	1892	1892	1892	2000
484	20240214	112600	109859244	1892	1892	1892	1892	50
485	20240214	112500	109764644	1898	1898	1898	1898	0
486	20240214	112400	109764644	1898	1898	1898	1898	0
487	20240214	112300	109764644	1898	1898	1898	1898	0
488	20240214	112200	109764644	1898	1892	1898	1892	102
489	20240214	112100	109571060	1892	1892	1892	1892	0
490	20240214	112000	109571060	1892	1892	1892	1892	85
491	20240214	111900	109410240	1892	1892	1892	1892	0
492	20240214	111800	109410240	1892	1892	1892	1892	0
493	20240214	111700	109410240	1892	1890	1892	1890	51
494	20240214	111600	109313848	1901	1901	1901	1901	5
495	20240214	111500	109304343	1890	1900	1900	1890	61
496	20240214	111400	109188943	1890	1900	1900	1890	4006
497	20240214	111300	101577583	1889	1889	1889	1889	0
498	20240214	111200	101577583	1889	1889	1889	1889	0
499	20240214	111100	101577583	1889	1897	1900	1889	1078
500	20240214	111000	99538613	1900	1897	1900	1897	1511
501	20240214	110900	96669838	1897	1893	1897	1893	959
502	20240214	110800	94852457	1890	1889	1893	1889	11462
503	20240214	110700	73179648	1889	1889	1889	1889	1000
504	20240214	110600	71290648	1889	1889	1889	1889	709
505	20240214	110500	69951347	1888	1888	1888	1888	16
506	20240214	110400	69921139	1888	1888	1888	1888	0
507	20240214	110300	69921139	1888	1888	1888	1888	0
508	20240214	110200	69921139	1888	1888	1888	1888	5
509	20240214	110100	69911699	1887	1887	1887	1887	0
510	20240214	110000	69911699	1887	1887	1887	1887	1000
511	20240214	105900	68024699	1888	1888	1888	1888	413
512	20240214	105800	67244955	1887	1887	1887	1887	3
513	20240214	105700	67239294	1887	1887	1887	1887	7
514	20240214	105600	67226085	1888	1888	1888	1888	1000
515	20240214	105500	65338085	1888	1888	1888	1888	0
516	20240214	105400	65338085	1888	1888	1888	1888	3
517	20240214	105300	65332421	1887	1887	1887	1887	0
518	20240214	105200	65332421	1887	1887	1887	1887	0
519	20240214	105100	65332421	1887	1887	1887	1887	906
520	20240214	105000	63622799	1887	1888	1888	1887	4
521	20240214	104900	63615250	1887	1887	1887	1887	43
522	20240214	104800	63534109	1887	1887	1887	1887	0
523	20240214	104700	63534109	1887	1888	1888	1887	221
524	20240214	104600	63117062	1888	1887	1888	1887	112
525	20240214	104500	62905716	1887	1887	1887	1887	100
526	20240214	104400	62717016	1887	1887	1887	1887	1
527	20240214	104300	62715129	1885	1885	1885	1885	0
528	20240214	104200	62715129	1885	1885	1885	1885	0
529	20240214	104100	62715129	1885	1885	1885	1885	0
530	20240214	104000	62715129	1885	1885	1885	1885	0
531	20240214	103900	62715129	1885	1885	1885	1885	0
532	20240214	103800	62715129	1885	1885	1885	1885	50
533	20240214	103700	62620879	1885	1885	1885	1885	300
534	20240214	103600	62055379	1885	1885	1885	1885	100
535	20240214	103500	61866879	1885	1885	1885	1885	0
536	20240214	103400	61866879	1885	1885	1885	1885	400
537	20240214	103300	61112879	1885	1885	1885	1885	0
538	20240214	103200	61112879	1885	1885	1885	1885	0
539	20240214	103100	61112879	1885	1885	1885	1885	0
540	20240214	103000	61112879	1885	1885	1885	1885	50
541	20240214	102900	61018629	1885	1885	1885	1885	0
542	20240214	102800	61018629	1885	1885	1885	1885	0
543	20240214	102700	61018629	1885	1885	1885	1885	0
544	20240214	102600	61018629	1885	1885	1885	1885	1
545	20240214	102500	61016744	1887	1886	1887	1886	122
546	20240214	102400	60786565	1890	1885	1890	1885	2517
547	20240214	102300	56034094	1885	1885	1885	1885	50
548	20240214	102200	55939844	1887	1885	1887	1885	10
549	20240214	102100	55920990	1881	1881	1881	1881	1
550	20240214	102000	55919109	1880	1880	1880	1880	0
551	20240214	101900	55919109	1880	1881	1881	1880	1762
552	20240214	101800	52606399	1885	1885	1885	1885	0
553	20240214	101700	52606399	1885	1885	1885	1885	0
554	20240214	101600	52606399	1885	1885	1885	1885	2
555	20240214	101500	52602629	1885	1885	1885	1885	0
556	20240214	101400	52602629	1885	1885	1885	1885	150
557	20240214	101300	52319879	1885	1885	1885	1885	0
558	20240214	101200	52319879	1885	1885	1885	1885	16
559	20240214	101100	52289719	1885	1885	1885	1885	151
560	20240214	101000	52005084	1887	1880	1887	1880	577
561	20240214	100900	50916376	1879	1879	1879	1879	0
562	20240214	100800	50916376	1879	1879	1879	1879	0
563	20240214	100700	50916376	1879	1879	1879	1879	0
564	20240214	100600	50916376	1879	1879	1879	1879	0
565	20240214	100500	50916376	1879	1879	1879	1879	60
566	20240214	100400	50803636	1880	1880	1880	1880	0
567	20240214	100300	50803636	1880	1880	1880	1880	0
568	20240214	100200	50803636	1880	1880	1880	1880	0
569	20240214	100100	50803636	1880	1881	1881	1879	1403
570	20240214	100000	48166000	1880	1880	1880	1880	0
571	20240214	095900	48166000	1880	1883	1883	1880	705
572	20240214	095800	46840050	1883	1883	1883	1883	50
573	20240214	095700	46745900	1889	1889	1889	1889	0
574	20240214	095600	46745900	1889	1889	1889	1889	0
575	20240214	095500	46745900	1889	1889	1889	1889	2369
576	20240214	095400	42270859	1883	1883	1883	1883	2
577	20240214	095300	42267093	1888	1888	1888	1888	552
578	20240214	095200	41224917	1885	1885	1885	1885	0
579	20240214	095100	41224917	1885	1885	1885	1885	0
580	20240214	095000	41224917	1885	1885	1885	1885	0
581	20240214	094900	41224917	1885	1885	1885	1885	10
582	20240214	094800	41206067	1888	1888	1888	1888	1000
583	20240214	094700	39318067	1888	1888	1888	1888	20
584	20240214	094600	39280307	1889	1889	1889	1889	0
585	20240214	094500	39280307	1889	1889	1889	1889	0
586	20240214	094400	39280307	1889	1889	1889	1889	0
587	20240214	094300	39280307	1889	1889	1889	1889	59
588	20240214	094200	39168856	1890	1890	1890	1890	0
589	20240214	094100	39168856	1890	1890	1890	1890	100
590	20240214	094000	38979856	1890	1890	1890	1890	0
591	20240214	093900	38979856	1890	1888	1890	1888	501
592	20240214	093800	38033766	1890	1888	1890	1888	1231
593	20240214	093700	35707673	1887	1885	1887	1885	501
594	20240214	093600	34762932	1884	1885	1885	1883	1103
595	20240214	093500	32683781	1885	1885	1885	1885	0
596	20240214	093400	32683781	1885	1884	1885	1881	107
597	20240214	093300	32482503	1884	1883	1885	1881	429
598	20240214	093200	31674966	1883	1885	1886	1883	6
599	20240214	093100	31663659	1886	1886	1888	1869	323
600	20240214	093000	31058380	1886	1887	1888	1884	507
601	20240214	092900	30101673	1887	1875	1887	1870	222
602	20240214	092800	29685793	1888	1878	1888	1878	120
603	20240214	092700	29459545	1874	1874	1874	1874	9
604	20240214	092600	29442679	1871	1871	1871	1871	9
605	20240214	092500	29425840	1874	1874	1874	1874	0
606	20240214	092400	29425840	1874	1874	1874	1874	0
607	20240214	092300	29425840	1874	1874	1874	1874	0
608	20240214	092200	29425840	1874	1874	1874	1874	0
609	20240214	092100	29425840	1874	1870	1874	1870	3121
610	20240214	092000	23589566	1870	1870	1870	1870	529
611	20240214	091900	22600336	1871	1871	1871	1871	1970
612	20240214	091800	18914466	1873	1873	1873	1872	53
613	20240214	091700	18815229	1874	1875	1875	1874	122
614	20240214	091600	18586581	1875	1877	1877	1875	5
615	20240214	091500	18577201	1878	1886	1886	1878	1385
616	20240214	091400	15968187	1886	1887	1887	1886	41
617	20240214	091300	15890860	1888	1889	1889	1888	30
618	20240214	091200	15834195	1888	1889	1889	1888	2
619	20240214	091100	15830418	1889	1889	1889	1889	55
620	20240214	091000	15726523	1889	1889	1889	1889	10
621	20240214	090900	15707633	1889	1889	1889	1889	10
622	20240214	090800	15688743	1889	1891	1891	1889	120
623	20240214	090700	15461910	1891	1890	1891	1890	131
624	20240214	090600	15214208	1891	1881	1891	1880	373
625	20240214	090500	14512692	1863	1881	1881	1863	126
626	20240214	090400	14277380	1881	1878	1881	1878	3435
627	20240214	090300	7822437	1878	1863	1878	1862	631
628	20240214	090200	6641609	1862	1879	1879	1862	537
629	20240214	090100	5641646	1879	1862	1879	1862	153
630	20240214	090000	5354312	1879	1860	1879	1860	2872