KissMeData/034940/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191600	92701058	1882	1882	1882	1882	1281
3	20240216	191500	92701058	1882	1882	1882	1882	0
4	20240216	191400	92701058	1882	1882	1882	1882	0
5	20240216	191300	92701058	1882	1882	1882	1882	0
6	20240216	191200	92701058	1882	1882	1882	1882	0
7	20240216	191100	92701058	1882	1882	1882	1882	0
8	20240216	191000	92701058	1882	1882	1882	1882	0
9	20240216	190900	92701058	1882	1882	1882	1882	0
10	20240216	190800	92701058	1882	1882	1882	1882	0
11	20240216	190700	92701058	1882	1882	1882	1882	0
12	20240216	190600	92701058	1882	1882	1882	1882	0
13	20240216	190500	92701058	1882	1882	1882	1882	0
14	20240216	190400	92701058	1882	1882	1882	1882	0
15	20240216	190300	92701058	1882	1882	1882	1882	0
16	20240216	190200	92701058	1882	1882	1882	1882	0
17	20240216	190100	92701058	1882	1882	1882	1882	0
18	20240216	190000	92701058	1882	1882	1882	1882	0
19	20240216	185900	92701058	1882	1882	1882	1882	0
20	20240216	185800	92701058	1882	1882	1882	1882	0
21	20240216	185700	92701058	1882	1882	1882	1882	0
22	20240216	185600	92701058	1882	1882	1882	1882	0
23	20240216	185500	92701058	1882	1882	1882	1882	0
24	20240216	185400	92701058	1882	1882	1882	1882	0
25	20240216	185300	92701058	1882	1882	1882	1882	0
26	20240216	185200	92701058	1882	1882	1882	1882	0
27	20240216	185100	92701058	1882	1882	1882	1882	0
28	20240216	185000	92701058	1882	1882	1882	1882	0
29	20240216	184900	92701058	1882	1882	1882	1882	0
30	20240216	184800	92701058	1882	1882	1882	1882	0
31	20240216	184700	92701058	1882	1882	1882	1882	0
32	20240216	184600	92701058	1882	1882	1882	1882	1281
33	20240216	184500	92701058	1882	1882	1882	1882	0
34	20240216	184400	92701058	1882	1882	1882	1882	0
35	20240216	184300	92701058	1882	1882	1882	1882	0
36	20240216	184200	92701058	1882	1882	1882	1882	0
37	20240216	184100	92701058	1882	1882	1882	1882	0
38	20240216	184000	92701058	1882	1882	1882	1882	0
39	20240216	183900	92701058	1882	1882	1882	1882	0
40	20240216	183800	92701058	1882	1882	1882	1882	0
41	20240216	183700	92701058	1882	1882	1882	1882	0
42	20240216	183600	92701058	1882	1882	1882	1882	0
43	20240216	183500	92701058	1882	1882	1882	1882	0
44	20240216	183400	92701058	1882	1882	1882	1882	0
45	20240216	183300	92701058	1882	1882	1882	1882	0
46	20240216	183200	92701058	1882	1882	1882	1882	0
47	20240216	183100	92701058	1882	1882	1882	1882	0
48	20240216	183000	92701058	1882	1882	1882	1882	0
49	20240216	182900	92701058	1882	1882	1882	1882	0
50	20240216	182800	92701058	1882	1882	1882	1882	0
51	20240216	182700	92701058	1882	1882	1882	1882	0
52	20240216	182600	92701058	1882	1882	1882	1882	0
53	20240216	182500	92701058	1882	1882	1882	1882	0
54	20240216	182400	92701058	1882	1882	1882	1882	0
55	20240216	182300	92701058	1882	1882	1882	1882	0
56	20240216	182200	92701058	1882	1882	1882	1882	0
57	20240216	182100	92701058	1882	1882	1882	1882	0
58	20240216	182000	92701058	1882	1882	1882	1882	0
59	20240216	181900	92701058	1882	1882	1882	1882	0
60	20240216	181800	92701058	1882	1882	1882	1882	0
61	20240216	181700	92701058	1882	1882	1882	1882	0
62	20240216	181600	92701058	1882	1882	1882	1882	1281
63	20240216	181500	92701058	1882	1882	1882	1882	0
64	20240216	181400	92701058	1882	1882	1882	1882	0
65	20240216	181300	92701058	1882	1882	1882	1882	0
66	20240216	181200	92701058	1882	1882	1882	1882	0
67	20240216	181100	92701058	1882	1882	1882	1882	0
68	20240216	181000	92701058	1882	1882	1882	1882	0
69	20240216	180900	92701058	1882	1882	1882	1882	0
70	20240216	180800	92701058	1882	1882	1882	1882	0
71	20240216	180700	92701058	1882	1882	1882	1882	0
72	20240216	180600	92701058	1882	1882	1882	1882	0
73	20240216	180500	92701058	1882	1882	1882	1882	0
74	20240216	180400	92701058	1882	1882	1882	1882	0
75	20240216	180300	92701058	1882	1882	1882	1882	0
76	20240216	180200	92701058	1882	1882	1882	1882	0
77	20240216	180100	92701058	1882	1882	1882	1882	0
78	20240216	180000	92701058	1882	1882	1882	1882	0
79	20240216	175900	92701058	1882	1882	1882	1882	0
80	20240216	175800	92701058	1882	1882	1882	1882	0
81	20240216	175700	92701058	1882	1882	1882	1882	0
82	20240216	175600	92701058	1882	1882	1882	1882	0
83	20240216	175500	92701058	1882	1882	1882	1882	0
84	20240216	175400	92701058	1882	1882	1882	1882	0
85	20240216	175300	92701058	1882	1882	1882	1882	0
86	20240216	175200	92701058	1882	1882	1882	1882	0
87	20240216	175100	92701058	1882	1882	1882	1882	0
88	20240216	175000	92701058	1882	1882	1882	1882	0
89	20240216	174900	92701058	1882	1882	1882	1882	0
90	20240216	174800	92701058	1882	1882	1882	1882	0
91	20240216	174700	92701058	1882	1882	1882	1882	0
92	20240216	174600	92701058	1882	1882	1882	1882	1281
93	20240216	174500	92701058	1882	1882	1882	1882	0
94	20240216	174400	92701058	1882	1882	1882	1882	0
95	20240216	174300	92701058	1882	1882	1882	1882	0
96	20240216	174200	92701058	1882	1882	1882	1882	0
97	20240216	174100	92701058	1882	1882	1882	1882	0
98	20240216	174000	92701058	1882	1882	1882	1882	0
99	20240216	173900	92701058	1882	1882	1882	1882	0
100	20240216	173800	92701058	1882	1882	1882	1882	0
101	20240216	173700	92701058	1882	1882	1882	1882	0
102	20240216	173600	92701058	1882	1882	1882	1882	0
103	20240216	173500	92701058	1882	1882	1882	1882	0
104	20240216	173400	92701058	1882	1882	1882	1882	0
105	20240216	173300	92701058	1882	1882	1882	1882	0
106	20240216	173200	92701058	1882	1882	1882	1882	0
107	20240216	173100	92701058	1882	1882	1882	1882	0
108	20240216	173000	92701058	1882	1882	1882	1882	0
109	20240216	172900	92701058	1882	1882	1882	1882	0
110	20240216	172800	92701058	1882	1882	1882	1882	0
111	20240216	172700	92701058	1882	1882	1882	1882	0
112	20240216	172600	92701058	1882	1882	1882	1882	0
113	20240216	172500	92701058	1882	1882	1882	1882	0
114	20240216	172400	92701058	1882	1882	1882	1882	0
115	20240216	172300	92701058	1882	1882	1882	1882	0
116	20240216	172200	92701058	1882	1882	1882	1882	0
117	20240216	172100	92701058	1882	1882	1882	1882	0
118	20240216	172000	92701058	1882	1882	1882	1882	0
119	20240216	171900	92701058	1882	1882	1882	1882	0
120	20240216	171800	92701058	1882	1882	1882	1882	0
121	20240216	171700	92701058	1882	1882	1882	1882	0
122	20240216	171600	92701058	1882	1882	1882	1882	1281
123	20240216	171500	92701058	1882	1882	1882	1882	0
124	20240216	171400	92701058	1882	1882	1882	1882	0
125	20240216	171300	92701058	1882	1882	1882	1882	0
126	20240216	171200	92701058	1882	1882	1882	1882	0
127	20240216	171100	92701058	1882	1882	1882	1882	0
128	20240216	171000	92701058	1882	1882	1882	1882	0
129	20240216	170900	92701058	1882	1882	1882	1882	0
130	20240216	170800	92701058	1882	1882	1882	1882	0
131	20240216	170700	92701058	1882	1882	1882	1882	0
132	20240216	170600	92701058	1882	1882	1882	1882	0
133	20240216	170500	92701058	1882	1882	1882	1882	0
134	20240216	170400	92701058	1882	1882	1882	1882	0
135	20240216	170300	92701058	1882	1882	1882	1882	0
136	20240216	170200	92701058	1882	1882	1882	1882	0
137	20240216	170100	92701058	1882	1882	1882	1882	0
138	20240216	170000	92701058	1882	1882	1882	1882	0
139	20240216	165900	92701058	1882	1882	1882	1882	0
140	20240216	165800	92701058	1882	1882	1882	1882	0
141	20240216	165700	92701058	1882	1882	1882	1882	0
142	20240216	165600	92701058	1882	1882	1882	1882	0
143	20240216	165500	92701058	1882	1882	1882	1882	0
144	20240216	165400	92701058	1882	1882	1882	1882	0
145	20240216	165300	92701058	1882	1882	1882	1882	0
146	20240216	165200	92701058	1882	1882	1882	1882	0
147	20240216	165100	92701058	1882	1882	1882	1882	0
148	20240216	165000	92701058	1882	1882	1882	1882	0
149	20240216	164900	92701058	1882	1882	1882	1882	0
150	20240216	164800	92701058	1882	1882	1882	1882	0
151	20240216	164700	92701058	1882	1882	1882	1882	0
152	20240216	164600	92701058	1882	1882	1882	1882	1281
153	20240216	164500	92701058	1882	1882	1882	1882	0
154	20240216	164400	92701058	1882	1882	1882	1882	0
155	20240216	164300	92701058	1882	1882	1882	1882	0
156	20240216	164200	92701058	1882	1882	1882	1882	0
157	20240216	164100	92701058	1882	1882	1882	1882	0
158	20240216	164000	92701058	1882	1882	1882	1882	0
159	20240216	163900	92701058	1882	1882	1882	1882	0
160	20240216	163800	92701058	1882	1882	1882	1882	0
161	20240216	163700	92701058	1882	1882	1882	1882	0
162	20240216	163600	92701058	1882	1882	1882	1882	0
163	20240216	163500	92701058	1882	1882	1882	1882	0
164	20240216	163400	92701058	1882	1882	1882	1882	0
165	20240216	163300	92701058	1882	1882	1882	1882	0
166	20240216	163200	92701058	1882	1882	1882	1882	0
167	20240216	163100	92701058	1882	1882	1882	1882	0
168	20240216	163000	92701058	1882	1882	1882	1882	0
169	20240216	162900	92701058	1882	1882	1882	1882	0
170	20240216	162800	92701058	1882	1882	1882	1882	0
171	20240216	162700	92701058	1882	1882	1882	1882	0
172	20240216	162600	92701058	1882	1882	1882	1882	0
173	20240216	162500	92701058	1882	1882	1882	1882	0
174	20240216	162400	92701058	1882	1882	1882	1882	0
175	20240216	162300	92701058	1882	1882	1882	1882	0
176	20240216	162200	92701058	1882	1882	1882	1882	0
177	20240216	162100	92701058	1882	1882	1882	1882	0
178	20240216	162000	92701058	1882	1882	1882	1882	0
179	20240216	161900	92701058	1882	1882	1882	1882	0
180	20240216	161800	92701058	1882	1882	1882	1882	0
181	20240216	161700	92701058	1882	1882	1882	1882	0
182	20240216	161600	92701058	1882	1882	1882	1882	1281
183	20240216	161500	92701058	1882	1882	1882	1882	0
184	20240216	161400	92701058	1882	1882	1882	1882	0
185	20240216	161300	92701058	1882	1882	1882	1882	0
186	20240216	161200	92701058	1882	1882	1882	1882	0
187	20240216	161100	92701058	1882	1882	1882	1882	0
188	20240216	161000	92701058	1882	1882	1882	1882	0
189	20240216	160900	92701058	1882	1882	1882	1882	0
190	20240216	160800	92701058	1882	1882	1882	1882	0
191	20240216	160700	92701058	1882	1882	1882	1882	0
192	20240216	160600	92701058	1882	1882	1882	1882	0
193	20240216	160500	92701058	1882	1882	1882	1882	0
194	20240216	160400	92701058	1882	1882	1882	1882	0
195	20240216	160300	92701058	1882	1882	1882	1882	0
196	20240216	160200	92701058	1882	1882	1882	1882	0
197	20240216	160100	92701058	1882	1882	1882	1882	0
198	20240216	160000	92701058	1882	1882	1882	1882	0
199	20240216	155900	92701058	1882	1882	1882	1882	0
200	20240216	155800	92701058	1882	1882	1882	1882	0
201	20240216	155700	92701058	1882	1882	1882	1882	0
202	20240216	155600	92701058	1882	1882	1882	1882	0
203	20240216	155500	92701058	1882	1882	1882	1882	0
204	20240216	155400	92701058	1882	1882	1882	1882	0
205	20240216	155300	92701058	1882	1882	1882	1882	0
206	20240216	155200	92701058	1882	1882	1882	1882	0
207	20240216	155100	92701058	1882	1882	1882	1882	0
208	20240216	155000	92701058	1882	1882	1882	1882	0
209	20240216	154900	92701058	1882	1882	1882	1882	0
210	20240216	154800	92701058	1882	1882	1882	1882	0
211	20240216	154700	92701058	1882	1882	1882	1882	0
212	20240216	154600	92701058	1882	1882	1882	1882	1281
213	20240216	154500	92701058	1882	1882	1882	1882	0
214	20240216	154400	92701058	1882	1882	1882	1882	0
215	20240216	154300	92701058	1882	1882	1882	1882	0
216	20240216	154200	92701058	1882	1882	1882	1882	0
217	20240216	154100	92701058	1882	1882	1882	1882	0
218	20240216	154000	92701058	1882	1882	1882	1882	0
219	20240216	153900	92701058	1882	1882	1882	1882	0
220	20240216	153800	92701058	1882	1882	1882	1882	0
221	20240216	153700	92701058	1882	1882	1882	1882	0
222	20240216	153600	92701058	1882	1882	1882	1882	0
223	20240216	153500	92701058	1882	1882	1882	1882	0
224	20240216	153400	92701058	1882	1882	1882	1882	0
225	20240216	153300	92701058	1882	1882	1882	1882	0
226	20240216	153200	92701058	1882	1882	1882	1882	0
227	20240216	153100	92701058	1882	1882	1882	1882	0
228	20240216	153000	92701058	1882	1882	1882	1882	1281
229	20240216	152900	90290216	1880	1880	1880	1880	0
230	20240216	152800	90290216	1880	1880	1880	1880	0
231	20240216	152700	90290216	1880	1880	1880	1880	0
232	20240216	152600	90290216	1880	1880	1880	1880	0
233	20240216	152500	90290216	1880	1880	1880	1880	0
234	20240216	152400	90290216	1880	1880	1880	1880	0
235	20240216	152300	90290216	1880	1880	1880	1880	0
236	20240216	152200	90290216	1880	1880	1880	1880	0
237	20240216	152100	90290216	1880	1880	1880	1880	0
238	20240216	152000	90290216	1880	1880	1880	1880	0
239	20240216	151900	90290216	1880	1880	1880	1880	0
240	20240216	151800	90290216	1880	1880	1880	1880	0
241	20240216	151700	90290216	1880	1880	1880	1880	0
242	20240216	151600	90290216	1880	1880	1880	1880	100
243	20240216	151500	90102216	1879	1878	1879	1878	408
244	20240216	151400	89335692	1870	1870	1870	1870	0
245	20240216	151300	89335692	1870	1870	1870	1870	0
246	20240216	151200	89335692	1870	1870	1870	1870	0
247	20240216	151100	89335692	1870	1870	1870	1870	534
248	20240216	151000	88337112	1870	1870	1870	1870	11
249	20240216	150900	88316542	1878	1878	1878	1878	1
250	20240216	150800	88314664	1877	1877	1877	1877	10
251	20240216	150700	88295894	1878	1878	1878	1878	0
252	20240216	150600	88295894	1878	1878	1878	1878	0
253	20240216	150500	88295894	1878	1878	1878	1878	1
254	20240216	150400	88294016	1870	1871	1871	1870	200
255	20240216	150300	87919914	1870	1872	1872	1870	10
256	20240216	150200	87901212	1879	1879	1879	1879	0
257	20240216	150100	87901212	1879	1879	1879	1879	0
258	20240216	150000	87901212	1879	1879	1879	1879	0
259	20240216	145900	87901212	1879	1879	1879	1879	0
260	20240216	145800	87901212	1879	1879	1879	1879	30
261	20240216	145700	87844842	1879	1879	1879	1879	0
262	20240216	145600	87844842	1879	1879	1879	1879	0
263	20240216	145500	87844842	1879	1879	1879	1879	0
264	20240216	145400	87844842	1879	1879	1879	1879	0
265	20240216	145300	87844842	1879	1879	1879	1879	0
266	20240216	145200	87844842	1879	1879	1879	1879	1
267	20240216	145100	87842963	1870	1872	1872	1870	1907
268	20240216	145000	84275812	1879	1879	1879	1879	0
269	20240216	144900	84275812	1879	1879	1879	1879	0
270	20240216	144800	84275812	1879	1879	1879	1879	0
271	20240216	144700	84275812	1879	1879	1879	1879	0
272	20240216	144600	84275812	1879	1873	1879	1873	190
273	20240216	144500	83919936	1878	1878	1878	1878	0
274	20240216	144400	83919936	1878	1878	1878	1878	0
275	20240216	144300	83919936	1878	1878	1878	1878	0
276	20240216	144200	83919936	1878	1878	1878	1878	0
277	20240216	144100	83919936	1878	1878	1878	1878	0
278	20240216	144000	83919936	1878	1878	1878	1878	0
279	20240216	143900	83919936	1878	1878	1878	1878	0
280	20240216	143800	83919936	1878	1878	1878	1878	0
281	20240216	143700	83919936	1878	1878	1878	1878	5
282	20240216	143600	83910546	1878	1878	1878	1878	0
283	20240216	143500	83910546	1878	1878	1878	1878	5
284	20240216	143400	83901156	1879	1879	1879	1879	0
285	20240216	143300	83901156	1879	1879	1879	1879	0
286	20240216	143200	83901156	1879	1879	1879	1879	5
287	20240216	143100	83891761	1879	1879	1879	1879	0
288	20240216	143000	83891761	1879	1879	1879	1879	0
289	20240216	142900	83891761	1879	1879	1879	1879	0
290	20240216	142800	83891761	1879	1879	1879	1879	0
291	20240216	142700	83891761	1879	1879	1879	1879	1
292	20240216	142600	83889882	1875	1875	1875	1875	0
293	20240216	142500	83889882	1875	1875	1875	1875	0
294	20240216	142400	83889882	1875	1875	1875	1875	0
295	20240216	142300	83889882	1875	1875	1875	1875	645
296	20240216	142200	82680507	1881	1881	1881	1881	0
297	20240216	142100	82680507	1881	1881	1881	1881	0
298	20240216	142000	82680507	1881	1881	1881	1881	0
299	20240216	141900	82680507	1881	1881	1881	1881	0
300	20240216	141800	82680507	1881	1881	1881	1881	0
301	20240216	141700	82680507	1881	1881	1881	1881	0
302	20240216	141600	82680507	1881	1881	1881	1881	0
303	20240216	141500	82680507	1881	1881	1881	1881	0
304	20240216	141400	82680507	1881	1881	1881	1881	0
305	20240216	141300	82680507	1881	1881	1881	1881	0
306	20240216	141200	82680507	1881	1881	1881	1881	0
307	20240216	141100	82680507	1881	1881	1881	1881	0
308	20240216	141000	82680507	1881	1881	1881	1881	0
309	20240216	140900	82680507	1881	1881	1881	1881	0
310	20240216	140800	82680507	1881	1881	1881	1881	0
311	20240216	140700	82680507	1881	1881	1881	1881	0
312	20240216	140600	82680507	1881	1881	1881	1881	20
313	20240216	140500	82642887	1883	1883	1883	1883	0
314	20240216	140400	82642887	1883	1883	1883	1883	0
315	20240216	140300	82642887	1883	1883	1883	1883	0
316	20240216	140200	82642887	1883	1883	1883	1883	0
317	20240216	140100	82642887	1883	1883	1883	1883	63
318	20240216	140000	82524258	1883	1882	1883	1882	63
319	20240216	135900	82405631	1880	1881	1882	1880	124
320	20240216	135800	82172375	1872	1872	1872	1872	2015
321	20240216	135700	78400295	1881	1881	1881	1881	0
322	20240216	135600	78400295	1881	1881	1881	1881	0
323	20240216	135500	78400295	1881	1881	1881	1881	0
324	20240216	135400	78400295	1881	1881	1881	1881	0
325	20240216	135300	78400295	1881	1881	1881	1881	0
326	20240216	135200	78400295	1881	1881	1881	1881	139
327	20240216	135100	78138836	1881	1881	1881	1881	61
328	20240216	135000	78024095	1882	1882	1882	1882	0
329	20240216	134900	78024095	1882	1882	1882	1882	0
330	20240216	134800	78024095	1882	1882	1882	1882	0
331	20240216	134700	78024095	1882	1882	1882	1882	0
332	20240216	134600	78024095	1882	1882	1882	1882	159
333	20240216	134500	77724857	1882	1882	1882	1882	109
334	20240216	134400	77519719	1883	1883	1883	1883	0
335	20240216	134300	77519719	1883	1883	1883	1883	0
336	20240216	134200	77519719	1883	1883	1883	1883	0
337	20240216	134100	77519719	1883	1883	1883	1883	0
338	20240216	134000	77519719	1883	1883	1883	1883	0
339	20240216	133900	77519719	1883	1883	1883	1883	0
340	20240216	133800	77519719	1883	1883	1883	1883	0
341	20240216	133700	77519719	1883	1883	1883	1883	0
342	20240216	133600	77519719	1883	1883	1883	1883	0
343	20240216	133500	77519719	1883	1883	1883	1883	0
344	20240216	133400	77519719	1883	1883	1883	1883	0
345	20240216	133300	77519719	1883	1883	1883	1883	0
346	20240216	133200	77519719	1883	1883	1883	1883	0
347	20240216	133100	77519719	1883	1883	1883	1883	2
348	20240216	133000	77515953	1883	1883	1883	1883	0
349	20240216	132900	77515953	1883	1883	1883	1883	0
350	20240216	132800	77515953	1883	1882	1883	1882	4000
351	20240216	132700	69986037	1882	1881	1882	1881	22
352	20240216	132600	69944636	1883	1883	1883	1883	0
353	20240216	132500	69944636	1883	1883	1883	1883	0
354	20240216	132400	69944636	1883	1883	1883	1883	0
355	20240216	132300	69944636	1883	1883	1883	1883	0
356	20240216	132200	69944636	1883	1883	1883	1883	0
357	20240216	132100	69944636	1883	1883	1883	1883	0
358	20240216	132000	69944636	1883	1883	1883	1883	0
359	20240216	131900	69944636	1883	1883	1883	1883	0
360	20240216	131800	69944636	1883	1883	1883	1883	0
361	20240216	131700	69944636	1883	1883	1883	1883	0
362	20240216	131600	69944636	1883	1883	1883	1883	0
363	20240216	131500	69944636	1883	1883	1883	1883	0
364	20240216	131400	69944636	1883	1883	1883	1883	0
365	20240216	131300	69944636	1883	1883	1883	1883	0
366	20240216	131200	69944636	1883	1883	1883	1883	0
367	20240216	131100	69944636	1883	1883	1883	1883	2
368	20240216	131000	69940870	1883	1883	1883	1883	0
369	20240216	130900	69940870	1883	1883	1883	1883	0
370	20240216	130800	69940870	1883	1883	1883	1883	0
371	20240216	130700	69940870	1883	1881	1883	1881	210
372	20240216	130600	69545756	1881	1881	1881	1881	0
373	20240216	130500	69545756	1881	1881	1881	1881	1
374	20240216	130400	69543875	1880	1880	1880	1880	0
375	20240216	130300	69543875	1880	1880	1880	1880	0
376	20240216	130200	69543875	1880	1880	1880	1880	430
377	20240216	130100	68735475	1881	1881	1881	1881	2
378	20240216	130000	68731713	1883	1883	1883	1883	0
379	20240216	125900	68731713	1883	1883	1883	1883	0
380	20240216	125800	68731713	1883	1883	1883	1883	0
381	20240216	125700	68731713	1883	1883	1883	1883	0
382	20240216	125600	68731713	1883	1883	1883	1883	0
383	20240216	125500	68731713	1883	1883	1883	1883	0
384	20240216	125400	68731713	1883	1883	1883	1883	0
385	20240216	125300	68731713	1883	1883	1883	1883	0
386	20240216	125200	68731713	1883	1881	1883	1881	826
387	20240216	125100	67177637	1881	1881	1881	1881	0
388	20240216	125000	67177637	1881	1881	1881	1881	1
389	20240216	124900	67175756	1881	1881	1881	1881	0
390	20240216	124800	67175756	1881	1881	1881	1881	0
391	20240216	124700	67175756	1881	1881	1881	1881	200
392	20240216	124600	66799556	1881	1881	1881	1881	0
393	20240216	124500	66799556	1881	1881	1881	1881	0
394	20240216	124400	66799556	1881	1881	1881	1881	0
395	20240216	124300	66799556	1881	1881	1881	1881	0
396	20240216	124200	66799556	1881	1879	1882	1879	422
397	20240216	124100	66006202	1880	1872	1880	1872	846
398	20240216	124000	64419144	1871	1871	1871	1871	0
399	20240216	123900	64419144	1871	1871	1871	1871	0
400	20240216	123800	64419144	1871	1871	1871	1871	0
401	20240216	123700	64419144	1871	1871	1871	1871	0
402	20240216	123600	64419144	1871	1871	1871	1871	0
403	20240216	123500	64419144	1871	1871	1871	1871	271
404	20240216	123400	63912103	1856	1860	1860	1856	2700
405	20240216	123300	58895774	1873	1873	1873	1873	0
406	20240216	123200	58895774	1873	1873	1873	1873	0
407	20240216	123100	58895774	1873	1873	1873	1873	0
408	20240216	123000	58895774	1873	1873	1873	1873	0
409	20240216	122900	58895774	1873	1873	1873	1873	1
410	20240216	122800	58893901	1872	1872	1872	1872	1
411	20240216	122700	58892029	1872	1872	1872	1872	1602
412	20240216	122600	55893085	1872	1872	1872	1872	1
413	20240216	122500	55891213	1858	1858	1858	1858	0
414	20240216	122400	55891213	1858	1858	1858	1858	0
415	20240216	122300	55891213	1858	1858	1858	1858	0
416	20240216	122200	55891213	1858	1858	1858	1858	28
417	20240216	122100	55839189	1859	1873	1873	1859	32
418	20240216	122000	55779673	1860	1860	1860	1860	91
419	20240216	121900	55610413	1860	1863	1867	1860	885
420	20240216	121800	53962963	1863	1866	1866	1863	400
421	20240216	121700	53216887	1866	1873	1873	1866	1259
422	20240216	121600	50866101	1874	1874	1874	1874	0
423	20240216	121500	50866101	1874	1874	1874	1874	0
424	20240216	121400	50866101	1874	1874	1874	1874	1
425	20240216	121300	50864227	1873	1873	1873	1873	5
426	20240216	121200	50854862	1873	1873	1873	1873	0
427	20240216	121100	50854862	1873	1873	1873	1873	0
428	20240216	121000	50854862	1873	1873	1873	1873	0
429	20240216	120900	50854862	1873	1873	1873	1873	0
430	20240216	120800	50854862	1873	1873	1873	1873	0
431	20240216	120700	50854862	1873	1873	1873	1873	0
432	20240216	120600	50854862	1873	1873	1873	1873	0
433	20240216	120500	50854862	1873	1873	1873	1873	0
434	20240216	120400	50854862	1873	1873	1873	1873	0
435	20240216	120300	50854862	1873	1873	1873	1873	5
436	20240216	120200	50845497	1873	1873	1873	1873	0
437	20240216	120100	50845497	1873	1873	1873	1873	0
438	20240216	120000	50845497	1873	1872	1873	1872	2
439	20240216	115900	50841752	1872	1871	1872	1871	83
440	20240216	115800	50686458	1871	1871	1871	1871	0
441	20240216	115700	50686458	1871	1870	1871	1870	2000
442	20240216	115600	46944685	1870	1870	1870	1870	0
443	20240216	115500	46944685	1870	1870	1870	1870	0
444	20240216	115400	46944685	1870	1870	1870	1870	10
445	20240216	115300	46925985	1870	1870	1870	1870	0
446	20240216	115200	46925985	1870	1870	1870	1870	0
447	20240216	115100	46925985	1870	1870	1870	1870	163
448	20240216	115000	46621175	1870	1870	1870	1870	5541
449	20240216	114900	36259505	1870	1870	1870	1870	0
450	20240216	114800	36259505	1870	1870	1870	1870	0
451	20240216	114700	36259505	1870	1870	1870	1870	0
452	20240216	114600	36259505	1870	1869	1870	1869	5338
453	20240216	114500	26277641	1867	1867	1867	1867	0
454	20240216	114400	26277641	1867	1867	1867	1867	0
455	20240216	114300	26277641	1867	1867	1867	1867	0
456	20240216	114200	26277641	1867	1867	1867	1867	0
457	20240216	114100	26277641	1867	1867	1867	1867	50
458	20240216	114000	26184291	1869	1869	1869	1869	0
459	20240216	113900	26184291	1869	1869	1869	1869	0
460	20240216	113800	26184291	1869	1869	1869	1869	0
461	20240216	113700	26184291	1869	1869	1869	1869	100
462	20240216	113600	25997391	1869	1869	1869	1869	1
463	20240216	113500	25995522	1869	1867	1869	1867	194
464	20240216	113400	25633058	1866	1866	1866	1866	0
465	20240216	113300	25633058	1866	1866	1866	1866	0
466	20240216	113200	25633058	1866	1866	1866	1866	0
467	20240216	113100	25633058	1866	1866	1866	1866	0
468	20240216	113000	25633058	1866	1866	1866	1866	0
469	20240216	112900	25633058	1866	1866	1866	1866	0
470	20240216	112800	25633058	1866	1866	1866	1866	0
471	20240216	112700	25633058	1866	1866	1866	1866	0
472	20240216	112600	25633058	1866	1866	1866	1866	0
473	20240216	112500	25633058	1866	1866	1866	1866	0
474	20240216	112400	25633058	1866	1866	1866	1866	0
475	20240216	112300	25633058	1866	1866	1866	1866	0
476	20240216	112200	25633058	1866	1866	1866	1866	50
477	20240216	112100	25539758	1867	1867	1867	1867	0
478	20240216	112000	25539758	1867	1867	1867	1867	0
479	20240216	111900	25539758	1867	1867	1867	1867	0
480	20240216	111800	25539758	1867	1867	1867	1867	0
481	20240216	111700	25539758	1867	1867	1867	1867	0
482	20240216	111600	25539758	1867	1867	1867	1867	0
483	20240216	111500	25539758	1867	1867	1867	1867	0
484	20240216	111400	25539758	1867	1867	1867	1867	0
485	20240216	111300	25539758	1867	1867	1867	1867	90
486	20240216	111200	25371728	1867	1867	1867	1867	0
487	20240216	111100	25371728	1867	1867	1867	1867	0
488	20240216	111000	25371728	1867	1867	1867	1867	0
489	20240216	110900	25371728	1867	1866	1867	1866	18
490	20240216	110800	25338123	1865	1865	1865	1865	0
491	20240216	110700	25338123	1865	1865	1865	1865	13
492	20240216	110600	25313878	1865	1865	1865	1865	0
493	20240216	110500	25313878	1865	1865	1865	1865	0
494	20240216	110400	25313878	1865	1865	1865	1865	10
495	20240216	110300	25295228	1865	1865	1865	1865	0
496	20240216	110200	25295228	1865	1865	1865	1865	200
497	20240216	110100	24922228	1865	1865	1865	1865	0
498	20240216	110000	24922228	1865	1865	1865	1865	0
499	20240216	105900	24922228	1865	1865	1865	1865	0
500	20240216	105800	24922228	1865	1865	1865	1865	0
501	20240216	105700	24922228	1865	1865	1865	1865	0
502	20240216	105600	24922228	1865	1865	1865	1865	0
503	20240216	105500	24922228	1865	1865	1865	1865	0
504	20240216	105400	24922228	1865	1865	1865	1865	0
505	20240216	105300	24922228	1865	1865	1865	1865	0
506	20240216	105200	24922228	1865	1865	1865	1865	0
507	20240216	105100	24922228	1865	1865	1865	1865	1
508	20240216	105000	24920363	1863	1863	1863	1863	0
509	20240216	104900	24920363	1863	1863	1863	1863	0
510	20240216	104800	24920363	1863	1863	1863	1863	0
511	20240216	104700	24920363	1863	1863	1863	1863	0
512	20240216	104600	24920363	1863	1863	1863	1863	0
513	20240216	104500	24920363	1863	1863	1863	1863	2
514	20240216	104400	24916637	1862	1862	1862	1862	0
515	20240216	104300	24916637	1862	1862	1862	1862	0
516	20240216	104200	24916637	1862	1862	1862	1862	0
517	20240216	104100	24916637	1862	1862	1862	1862	0
518	20240216	104000	24916637	1862	1862	1862	1862	0
519	20240216	103900	24916637	1862	1862	1862	1862	0
520	20240216	103800	24916637	1862	1862	1862	1862	0
521	20240216	103700	24916637	1862	1862	1862	1862	0
522	20240216	103600	24916637	1862	1865	1865	1862	42
523	20240216	103500	24838390	1869	1869	1869	1869	0
524	20240216	103400	24838390	1869	1869	1869	1869	0
525	20240216	103300	24838390	1869	1869	1869	1869	0
526	20240216	103200	24838390	1869	1869	1869	1869	0
527	20240216	103100	24838390	1869	1869	1869	1869	100
528	20240216	103000	24651490	1869	1869	1869	1869	0
529	20240216	102900	24651490	1869	1869	1869	1869	2
530	20240216	102800	24647752	1869	1869	1869	1869	0
531	20240216	102700	24647752	1869	1869	1869	1869	0
532	20240216	102600	24647752	1869	1869	1869	1869	8
533	20240216	102500	24632800	1869	1869	1869	1869	0
534	20240216	102400	24632800	1869	1869	1869	1869	0
535	20240216	102300	24632800	1869	1869	1869	1869	0
536	20240216	102200	24632800	1869	1869	1869	1869	0
537	20240216	102100	24632800	1869	1869	1869	1869	0
538	20240216	102000	24632800	1869	1869	1869	1869	0
539	20240216	101900	24632800	1869	1869	1869	1869	0
540	20240216	101800	24632800	1869	1869	1869	1869	50
541	20240216	101700	24539350	1869	1869	1869	1869	0
542	20240216	101600	24539350	1869	1869	1869	1869	0
543	20240216	101500	24539350	1869	1869	1869	1869	0
544	20240216	101400	24539350	1869	1869	1869	1869	0
545	20240216	101300	24539350	1869	1869	1869	1869	10
546	20240216	101200	24520660	1869	1869	1869	1869	0
547	20240216	101100	24520660	1869	1869	1869	1869	2
548	20240216	101000	24516922	1862	1862	1862	1862	0
549	20240216	100900	24516922	1862	1862	1862	1862	0
550	20240216	100800	24516922	1862	1862	1862	1862	0
551	20240216	100700	24516922	1862	1862	1862	1862	0
552	20240216	100600	24516922	1862	1865	1865	1862	20
553	20240216	100500	24479637	1869	1869	1869	1869	0
554	20240216	100400	24479637	1869	1869	1869	1869	1
555	20240216	100300	24477768	1861	1862	1862	1861	1633
556	20240216	100200	21438654	1869	1869	1869	1869	1
557	20240216	100100	21436785	1869	1869	1869	1869	1
558	20240216	100000	21434916	1869	1868	1869	1868	2
559	20240216	095900	21431179	1861	1861	1861	1861	0
560	20240216	095800	21431179	1861	1861	1861	1861	201
561	20240216	095700	21057118	1861	1861	1861	1861	0
562	20240216	095600	21057118	1861	1861	1861	1861	0
563	20240216	095500	21057118	1861	1861	1861	1861	0
564	20240216	095400	21057118	1861	1861	1861	1861	0
565	20240216	095300	21057118	1861	1862	1862	1861	88
566	20240216	095200	20893345	1862	1863	1863	1862	540
567	20240216	095100	19887815	1862	1862	1862	1862	0
568	20240216	095000	19887815	1862	1862	1862	1862	0
569	20240216	094900	19887815	1862	1862	1862	1862	0
570	20240216	094800	19887815	1862	1862	1862	1862	0
571	20240216	094700	19887815	1862	1862	1862	1862	0
572	20240216	094600	19887815	1862	1866	1866	1862	36
573	20240216	094500	19820691	1869	1869	1869	1869	0
574	20240216	094400	19820691	1869	1869	1869	1869	0
575	20240216	094300	19820691	1869	1869	1869	1869	4
576	20240216	094200	19813215	1869	1867	1869	1867	509
577	20240216	094100	18862902	1867	1867	1867	1867	0
578	20240216	094000	18862902	1867	1867	1867	1867	0
579	20240216	093900	18862902	1867	1866	1867	1866	3
580	20240216	093800	18857302	1867	1867	1867	1867	0
581	20240216	093700	18857302	1867	1867	1867	1867	0
582	20240216	093600	18857302	1867	1867	1867	1867	0
583	20240216	093500	18857302	1867	1867	1867	1867	0
584	20240216	093400	18857302	1867	1867	1867	1867	1000
585	20240216	093300	16990302	1867	1867	1867	1867	0
586	20240216	093200	16990302	1867	1867	1867	1867	0
587	20240216	093100	16990302	1867	1867	1867	1867	0
588	20240216	093000	16990302	1867	1867	1867	1867	5
589	20240216	092900	16980967	1867	1868	1868	1867	1246
590	20240216	092800	14653485	1869	1869	1869	1869	1000
591	20240216	092700	12784485	1869	1869	1869	1869	5
592	20240216	092600	12775140	1869	1869	1869	1869	0
593	20240216	092500	12775140	1869	1869	1869	1869	0
594	20240216	092400	12775140	1869	1869	1869	1869	0
595	20240216	092300	12775140	1869	1869	1869	1869	0
596	20240216	092200	12775140	1869	1869	1869	1869	0
597	20240216	092100	12775140	1869	1867	1869	1867	2
598	20240216	092000	12771404	1867	1867	1867	1867	1
599	20240216	091900	12769537	1869	1868	1869	1867	43
600	20240216	091800	12689213	1869	1869	1869	1869	0
601	20240216	091700	12689213	1869	1869	1869	1869	0
602	20240216	091600	12689213	1869	1869	1869	1869	0
603	20240216	091500	12689213	1869	1869	1869	1869	2
604	20240216	091400	12685475	1867	1867	1867	1867	39
605	20240216	091300	12612662	1867	1867	1867	1867	7
606	20240216	091200	12599593	1867	1868	1870	1855	1128
607	20240216	091100	10490771	1870	1870	1870	1870	0
608	20240216	091000	10490771	1870	1870	1870	1870	0
609	20240216	090900	10490771	1870	1870	1870	1870	0
610	20240216	090800	10490771	1870	1870	1870	1870	0
611	20240216	090700	10490771	1870	1870	1870	1870	0
612	20240216	090600	10490771	1870	1870	1870	1870	0
613	20240216	090500	10490771	1870	1870	1870	1870	0
614	20240216	090400	10490771	1870	1870	1870	1870	0
615	20240216	090300	10490771	1870	1870	1870	1870	0
616	20240216	090200	10490771	1870	1869	1870	1869	2
617	20240216	090100	10487032	1840	1840	1840	1840	0
618	20240216	090000	10487032	1840	1871	1872	1840	5651