KissMeData/032280/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	190700	37401396	1931	1931	1931	1931	1271
3	20240213	190600	37401396	1931	1931	1931	1931	0
4	20240213	190500	37401396	1931	1931	1931	1931	0
5	20240213	190400	37401396	1931	1931	1931	1931	0
6	20240213	190300	37401396	1931	1931	1931	1931	0
7	20240213	190200	37401396	1931	1931	1931	1931	0
8	20240213	190100	37401396	1931	1931	1931	1931	0
9	20240213	190000	37401396	1931	1931	1931	1931	0
10	20240213	185900	37401396	1931	1931	1931	1931	0
11	20240213	185800	37401396	1931	1931	1931	1931	0
12	20240213	185700	37401396	1931	1931	1931	1931	0
13	20240213	185600	37401396	1931	1931	1931	1931	0
14	20240213	185500	37401396	1931	1931	1931	1931	0
15	20240213	185400	37401396	1931	1931	1931	1931	0
16	20240213	185300	37401396	1931	1931	1931	1931	0
17	20240213	185200	37401396	1931	1931	1931	1931	0
18	20240213	185100	37401396	1931	1931	1931	1931	0
19	20240213	185000	37401396	1931	1931	1931	1931	0
20	20240213	184900	37401396	1931	1931	1931	1931	0
21	20240213	184800	37401396	1931	1931	1931	1931	0
22	20240213	184700	37401396	1931	1931	1931	1931	0
23	20240213	184600	37401396	1931	1931	1931	1931	0
24	20240213	184500	37401396	1931	1931	1931	1931	0
25	20240213	184400	37401396	1931	1931	1931	1931	0
26	20240213	184300	37401396	1931	1931	1931	1931	0
27	20240213	184200	37401396	1931	1931	1931	1931	0
28	20240213	184100	37401396	1931	1931	1931	1931	0
29	20240213	184000	37401396	1931	1931	1931	1931	0
30	20240213	183900	37401396	1931	1931	1931	1931	0
31	20240213	183800	37401396	1931	1931	1931	1931	0
32	20240213	183700	37401396	1931	1931	1931	1931	1271
33	20240213	183600	37401396	1931	1931	1931	1931	0
34	20240213	183500	37401396	1931	1931	1931	1931	0
35	20240213	183400	37401396	1931	1931	1931	1931	0
36	20240213	183300	37401396	1931	1931	1931	1931	0
37	20240213	183200	37401396	1931	1931	1931	1931	0
38	20240213	183100	37401396	1931	1931	1931	1931	0
39	20240213	183000	37401396	1931	1931	1931	1931	0
40	20240213	182900	37401396	1931	1931	1931	1931	0
41	20240213	182800	37401396	1931	1931	1931	1931	0
42	20240213	182700	37401396	1931	1931	1931	1931	0
43	20240213	182600	37401396	1931	1931	1931	1931	0
44	20240213	182500	37401396	1931	1931	1931	1931	0
45	20240213	182400	37401396	1931	1931	1931	1931	0
46	20240213	182300	37401396	1931	1931	1931	1931	0
47	20240213	182200	37401396	1931	1931	1931	1931	0
48	20240213	182100	37401396	1931	1931	1931	1931	0
49	20240213	182000	37401396	1931	1931	1931	1931	0
50	20240213	181900	37401396	1931	1931	1931	1931	0
51	20240213	181800	37401396	1931	1931	1931	1931	0
52	20240213	181700	37401396	1931	1931	1931	1931	0
53	20240213	181600	37401396	1931	1931	1931	1931	0
54	20240213	181500	37401396	1931	1931	1931	1931	0
55	20240213	181400	37401396	1931	1931	1931	1931	0
56	20240213	181300	37401396	1931	1931	1931	1931	0
57	20240213	181200	37401396	1931	1931	1931	1931	0
58	20240213	181100	37401396	1931	1931	1931	1931	0
59	20240213	181000	37401396	1931	1931	1931	1931	0
60	20240213	180900	37401396	1931	1931	1931	1931	0
61	20240213	180800	37401396	1931	1931	1931	1931	0
62	20240213	180700	37401396	1931	1931	1931	1931	1271
63	20240213	180600	37401396	1931	1931	1931	1931	0
64	20240213	180500	37401396	1931	1931	1931	1931	0
65	20240213	180400	37401396	1931	1931	1931	1931	0
66	20240213	180300	37401396	1931	1931	1931	1931	0
67	20240213	180200	37401396	1931	1931	1931	1931	0
68	20240213	180100	37401396	1931	1931	1931	1931	0
69	20240213	180000	37401396	1931	1931	1931	1931	0
70	20240213	175900	37401396	1931	1931	1931	1931	0
71	20240213	175800	37401396	1931	1931	1931	1931	0
72	20240213	175700	37401396	1931	1931	1931	1931	0
73	20240213	175600	37401396	1931	1931	1931	1931	0
74	20240213	175500	37401396	1931	1931	1931	1931	0
75	20240213	175400	37401396	1931	1931	1931	1931	0
76	20240213	175300	37401396	1931	1931	1931	1931	0
77	20240213	175200	37401396	1931	1931	1931	1931	0
78	20240213	175100	37401396	1931	1931	1931	1931	0
79	20240213	175000	37401396	1931	1931	1931	1931	0
80	20240213	174900	37401396	1931	1931	1931	1931	0
81	20240213	174800	37401396	1931	1931	1931	1931	0
82	20240213	174700	37401396	1931	1931	1931	1931	0
83	20240213	174600	37401396	1931	1931	1931	1931	0
84	20240213	174500	37401396	1931	1931	1931	1931	0
85	20240213	174400	37401396	1931	1931	1931	1931	0
86	20240213	174300	37401396	1931	1931	1931	1931	0
87	20240213	174200	37401396	1931	1931	1931	1931	0
88	20240213	174100	37401396	1931	1931	1931	1931	0
89	20240213	174000	37401396	1931	1931	1931	1931	0
90	20240213	173900	37401396	1931	1931	1931	1931	0
91	20240213	173800	37401396	1931	1931	1931	1931	0
92	20240213	173700	37401396	1931	1931	1931	1931	1271
93	20240213	173600	37401396	1931	1931	1931	1931	0
94	20240213	173500	37401396	1931	1931	1931	1931	0
95	20240213	173400	37401396	1931	1931	1931	1931	0
96	20240213	173300	37401396	1931	1931	1931	1931	0
97	20240213	173200	37401396	1931	1931	1931	1931	0
98	20240213	173100	37401396	1931	1931	1931	1931	0
99	20240213	173000	37401396	1931	1931	1931	1931	0
100	20240213	172900	37401396	1931	1931	1931	1931	0
101	20240213	172800	37401396	1931	1931	1931	1931	0
102	20240213	172700	37401396	1931	1931	1931	1931	0
103	20240213	172600	37401396	1931	1931	1931	1931	0
104	20240213	172500	37401396	1931	1931	1931	1931	0
105	20240213	172400	37401396	1931	1931	1931	1931	0
106	20240213	172300	37401396	1931	1931	1931	1931	0
107	20240213	172200	37401396	1931	1931	1931	1931	0
108	20240213	172100	37401396	1931	1931	1931	1931	0
109	20240213	172000	37401396	1931	1931	1931	1931	0
110	20240213	171900	37401396	1931	1931	1931	1931	0
111	20240213	171800	37401396	1931	1931	1931	1931	0
112	20240213	171700	37401396	1931	1931	1931	1931	0
113	20240213	171600	37401396	1931	1931	1931	1931	0
114	20240213	171500	37401396	1931	1931	1931	1931	0
115	20240213	171400	37401396	1931	1931	1931	1931	0
116	20240213	171300	37401396	1931	1931	1931	1931	0
117	20240213	171200	37401396	1931	1931	1931	1931	0
118	20240213	171100	37401396	1931	1931	1931	1931	0
119	20240213	171000	37401396	1931	1931	1931	1931	0
120	20240213	170900	37401396	1931	1931	1931	1931	0
121	20240213	170800	37401396	1931	1931	1931	1931	0
122	20240213	170700	37401396	1931	1931	1931	1931	1271
123	20240213	170600	37401396	1931	1931	1931	1931	0
124	20240213	170500	37401396	1931	1931	1931	1931	0
125	20240213	170400	37401396	1931	1931	1931	1931	0
126	20240213	170300	37401396	1931	1931	1931	1931	0
127	20240213	170200	37401396	1931	1931	1931	1931	0
128	20240213	170100	37401396	1931	1931	1931	1931	0
129	20240213	170000	37401396	1931	1931	1931	1931	0
130	20240213	165900	37401396	1931	1931	1931	1931	0
131	20240213	165800	37401396	1931	1931	1931	1931	0
132	20240213	165700	37401396	1931	1931	1931	1931	0
133	20240213	165600	37401396	1931	1931	1931	1931	0
134	20240213	165500	37401396	1931	1931	1931	1931	0
135	20240213	165400	37401396	1931	1931	1931	1931	0
136	20240213	165300	37401396	1931	1931	1931	1931	0
137	20240213	165200	37401396	1931	1931	1931	1931	0
138	20240213	165100	37401396	1931	1931	1931	1931	0
139	20240213	165000	37401396	1931	1931	1931	1931	0
140	20240213	164900	37401396	1931	1931	1931	1931	0
141	20240213	164800	37401396	1931	1931	1931	1931	0
142	20240213	164700	37401396	1931	1931	1931	1931	0
143	20240213	164600	37401396	1931	1931	1931	1931	0
144	20240213	164500	37401396	1931	1931	1931	1931	0
145	20240213	164400	37401396	1931	1931	1931	1931	0
146	20240213	164300	37401396	1931	1931	1931	1931	0
147	20240213	164200	37401396	1931	1931	1931	1931	0
148	20240213	164100	37401396	1931	1931	1931	1931	0
149	20240213	164000	37401396	1931	1931	1931	1931	0
150	20240213	163900	37401396	1931	1931	1931	1931	0
151	20240213	163800	37401396	1931	1931	1931	1931	0
152	20240213	163700	37401396	1931	1931	1931	1931	1271
153	20240213	163600	37401396	1931	1931	1931	1931	0
154	20240213	163500	37401396	1931	1931	1931	1931	0
155	20240213	163400	37401396	1931	1931	1931	1931	0
156	20240213	163300	37401396	1931	1931	1931	1931	0
157	20240213	163200	37401396	1931	1931	1931	1931	0
158	20240213	163100	37401396	1931	1931	1931	1931	0
159	20240213	163000	37401396	1931	1931	1931	1931	0
160	20240213	162900	37401396	1931	1931	1931	1931	0
161	20240213	162800	37401396	1931	1931	1931	1931	0
162	20240213	162700	37401396	1931	1931	1931	1931	0
163	20240213	162600	37401396	1931	1931	1931	1931	0
164	20240213	162500	37401396	1931	1931	1931	1931	0
165	20240213	162400	37401396	1931	1931	1931	1931	0
166	20240213	162300	37401396	1931	1931	1931	1931	0
167	20240213	162200	37401396	1931	1931	1931	1931	0
168	20240213	162100	37401396	1931	1931	1931	1931	0
169	20240213	162000	37401396	1931	1931	1931	1931	0
170	20240213	161900	37401396	1931	1931	1931	1931	0
171	20240213	161800	37401396	1931	1931	1931	1931	0
172	20240213	161700	37401396	1931	1931	1931	1931	0
173	20240213	161600	37401396	1931	1931	1931	1931	0
174	20240213	161500	37401396	1931	1931	1931	1931	0
175	20240213	161400	37401396	1931	1931	1931	1931	0
176	20240213	161300	37401396	1931	1931	1931	1931	0
177	20240213	161200	37401396	1931	1931	1931	1931	0
178	20240213	161100	37401396	1931	1931	1931	1931	0
179	20240213	161000	37401396	1931	1931	1931	1931	0
180	20240213	160900	37401396	1931	1931	1931	1931	0
181	20240213	160800	37401396	1931	1931	1931	1931	0
182	20240213	160700	37401396	1931	1931	1931	1931	1271
183	20240213	160600	37401396	1931	1931	1931	1931	0
184	20240213	160500	37401396	1931	1931	1931	1931	0
185	20240213	160400	37401396	1931	1931	1931	1931	0
186	20240213	160300	37401396	1931	1931	1931	1931	0
187	20240213	160200	37401396	1931	1931	1931	1931	0
188	20240213	160100	37401396	1931	1931	1931	1931	0
189	20240213	160000	37401396	1931	1931	1931	1931	0
190	20240213	155900	37401396	1931	1931	1931	1931	0
191	20240213	155800	37401396	1931	1931	1931	1931	0
192	20240213	155700	37401396	1931	1931	1931	1931	0
193	20240213	155600	37401396	1931	1931	1931	1931	0
194	20240213	155500	37401396	1931	1931	1931	1931	0
195	20240213	155400	37401396	1931	1931	1931	1931	0
196	20240213	155300	37401396	1931	1931	1931	1931	0
197	20240213	155200	37401396	1931	1931	1931	1931	0
198	20240213	155100	37401396	1931	1931	1931	1931	0
199	20240213	155000	37401396	1931	1931	1931	1931	0
200	20240213	154900	37401396	1931	1931	1931	1931	0
201	20240213	154800	37401396	1931	1931	1931	1931	0
202	20240213	154700	37401396	1931	1931	1931	1931	0
203	20240213	154600	37401396	1931	1931	1931	1931	0
204	20240213	154500	37401396	1931	1931	1931	1931	0
205	20240213	154400	37401396	1931	1931	1931	1931	0
206	20240213	154300	37401396	1931	1931	1931	1931	0
207	20240213	154200	37401396	1931	1931	1931	1931	0
208	20240213	154100	37401396	1931	1931	1931	1931	0
209	20240213	154000	37401396	1931	1931	1931	1931	0
210	20240213	153900	37401396	1931	1931	1931	1931	0
211	20240213	153800	37401396	1931	1931	1931	1931	0
212	20240213	153700	37401396	1931	1931	1931	1931	1271
213	20240213	153600	37401396	1931	1931	1931	1931	0
214	20240213	153500	37401396	1931	1931	1931	1931	0
215	20240213	153400	37401396	1931	1931	1931	1931	0
216	20240213	153300	37401396	1931	1931	1931	1931	0
217	20240213	153200	37401396	1931	1931	1931	1931	0
218	20240213	153100	37401396	1931	1931	1931	1931	0
219	20240213	153000	37401396	1931	1931	1931	1931	1271
220	20240213	152900	34947095	1939	1939	1939	1939	0
221	20240213	152800	34947095	1939	1939	1939	1939	0
222	20240213	152700	34947095	1939	1939	1939	1939	0
223	20240213	152600	34947095	1939	1939	1939	1939	0
224	20240213	152500	34947095	1939	1939	1939	1939	0
225	20240213	152400	34947095	1939	1939	1939	1939	0
226	20240213	152300	34947095	1939	1939	1939	1939	0
227	20240213	152200	34947095	1939	1939	1939	1939	0
228	20240213	152100	34947095	1939	1939	1939	1939	0
229	20240213	152000	34947095	1939	1939	1939	1939	0
230	20240213	151900	34947095	1939	1937	1939	1937	11
231	20240213	151800	34925786	1939	1937	1939	1936	443
232	20240213	151700	34067590	1933	1933	1933	1933	70
233	20240213	151600	33932280	1937	1933	1937	1933	7
234	20240213	151500	33918745	1937	1933	1937	1933	100
235	20240213	151400	33725429	1932	1932	1932	1932	15
236	20240213	151300	33696449	1933	1933	1933	1933	0
237	20240213	151200	33696449	1933	1933	1933	1933	0
238	20240213	151100	33696449	1933	1933	1933	1933	0
239	20240213	151000	33696449	1933	1933	1933	1933	0
240	20240213	150900	33696449	1933	1933	1933	1933	0
241	20240213	150800	33696449	1933	1933	1933	1933	0
242	20240213	150700	33696449	1933	1933	1933	1933	56
243	20240213	150600	33588201	1933	1933	1933	1933	0
244	20240213	150500	33588201	1933	1933	1933	1933	7
245	20240213	150400	33574670	1933	1933	1933	1933	0
246	20240213	150300	33574670	1933	1933	1933	1933	0
247	20240213	150200	33574670	1933	1933	1933	1933	0
248	20240213	150100	33574670	1933	1933	1933	1933	0
249	20240213	150000	33574670	1933	1933	1933	1933	0
250	20240213	145900	33574670	1933	1933	1933	1933	0
251	20240213	145800	33574670	1933	1933	1933	1933	0
252	20240213	145700	33574670	1933	1933	1933	1933	0
253	20240213	145600	33574670	1933	1934	1934	1933	303
254	20240213	145500	32988961	1934	1936	1936	1934	10
255	20240213	145400	32969612	1937	1937	1937	1937	1
256	20240213	145300	32967675	1938	1938	1938	1938	0
257	20240213	145200	32967675	1938	1938	1938	1938	0
258	20240213	145100	32967675	1938	1938	1938	1938	0
259	20240213	145000	32967675	1938	1938	1938	1938	0
260	20240213	144900	32967675	1938	1938	1938	1938	0
261	20240213	144800	32967675	1938	1940	1940	1938	1981
262	20240213	144700	29124592	1940	1940	1940	1940	2
263	20240213	144600	29120712	1940	1940	1940	1940	26
264	20240213	144500	29070272	1940	1940	1940	1940	2
265	20240213	144400	29066392	1941	1940	1941	1940	3
266	20240213	144300	29060571	1941	1940	1941	1940	28
267	20240213	144200	29006249	1940	1940	1940	1940	2
268	20240213	144100	29002369	1940	1940	1940	1940	2
269	20240213	144000	28998489	1941	1941	1941	1941	29
270	20240213	143900	28942200	1941	1941	1941	1941	0
271	20240213	143800	28942200	1941	1941	1941	1941	2
272	20240213	143700	28938318	1942	1942	1942	1942	0
273	20240213	143600	28938318	1942	1942	1942	1942	0
274	20240213	143500	28938318	1942	1940	1942	1940	305
275	20240213	143400	28346176	1941	1941	1941	1941	0
276	20240213	143300	28346176	1941	1941	1941	1941	0
277	20240213	143200	28346176	1941	1941	1941	1941	0
278	20240213	143100	28346176	1941	1941	1941	1941	0
279	20240213	143000	28346176	1941	1941	1941	1941	0
280	20240213	142900	28346176	1941	1941	1941	1941	0
281	20240213	142800	28346176	1941	1941	1941	1941	42
282	20240213	142700	28264654	1941	1941	1941	1941	1
283	20240213	142600	28262713	1941	1940	1941	1940	90
284	20240213	142500	28088083	1940	1940	1941	1940	987
285	20240213	142400	26173301	1941	1941	1941	1941	0
286	20240213	142300	26173301	1941	1941	1941	1941	0
287	20240213	142200	26173301	1941	1941	1941	1941	0
288	20240213	142100	26173301	1941	1940	1941	1940	246
289	20240213	142000	25696060	1941	1941	1941	1941	0
290	20240213	141900	25696060	1941	1941	1941	1941	0
291	20240213	141800	25696060	1941	1941	1941	1941	0
292	20240213	141700	25696060	1941	1941	1941	1941	9
293	20240213	141600	25678591	1940	1940	1940	1940	24
294	20240213	141500	25632031	1940	1940	1940	1940	4
295	20240213	141400	25624271	1941	1941	1941	1941	0
296	20240213	141300	25624271	1941	1941	1941	1941	5
297	20240213	141200	25614566	1941	1941	1941	1941	2
298	20240213	141100	25610684	1942	1942	1942	1942	9
299	20240213	141000	25593206	1942	1942	1942	1942	0
300	20240213	140900	25593206	1942	1941	1942	1941	3
301	20240213	140800	25587382	1942	1942	1942	1942	0
302	20240213	140700	25587382	1942	1942	1942	1942	0
303	20240213	140600	25587382	1942	1942	1942	1942	9
304	20240213	140500	25569904	1942	1942	1942	1942	0
305	20240213	140400	25569904	1942	1942	1942	1942	0
306	20240213	140300	25569904	1942	1942	1942	1942	26
307	20240213	140200	25519412	1941	1941	1941	1941	2
308	20240213	140100	25515530	1942	1941	1942	1941	33
309	20240213	140000	25451468	1941	1941	1941	1941	0
310	20240213	135900	25451468	1941	1941	1941	1941	0
311	20240213	135800	25451468	1941	1940	1941	1940	33
312	20240213	135700	25387441	1940	1942	1942	1940	18
313	20240213	135600	25352489	1941	1941	1941	1941	171
314	20240213	135500	25020578	1941	1941	1941	1941	28
315	20240213	135400	24966230	1942	1942	1942	1942	0
316	20240213	135300	24966230	1942	1942	1942	1942	0
317	20240213	135200	24966230	1942	1942	1942	1942	17
318	20240213	135100	24933216	1942	1942	1942	1942	15
319	20240213	135000	24904086	1942	1942	1942	1942	0
320	20240213	134900	24904086	1942	1941	1942	1941	27
321	20240213	134800	24851678	1941	1941	1941	1941	2
322	20240213	134700	24847796	1942	1941	1942	1941	18
323	20240213	134600	24812842	1941	1941	1941	1941	24
324	20240213	134500	24766258	1941	1941	1941	1941	2
325	20240213	134400	24762376	1941	1941	1941	1941	0
326	20240213	134300	24762376	1941	1940	1941	1940	272
327	20240213	134200	24234448	1940	1940	1940	1940	0
328	20240213	134100	24234448	1940	1940	1940	1940	0
329	20240213	134000	24234448	1940	1940	1940	1940	1
330	20240213	133900	24232508	1941	1941	1941	1941	0
331	20240213	133800	24232508	1941	1941	1941	1941	0
332	20240213	133700	24232508	1941	1940	1941	1940	28
333	20240213	133600	24178185	1940	1940	1940	1940	1
334	20240213	133500	24176245	1940	1940	1940	1940	4
335	20240213	133400	24168485	1940	1940	1940	1940	2
336	20240213	133300	24164605	1941	1941	1941	1941	8
337	20240213	133200	24149077	1941	1941	1941	1941	60
338	20240213	133100	24032617	1941	1941	1941	1941	0
339	20240213	133000	24032617	1941	1941	1941	1941	0
340	20240213	132900	24032617	1941	1941	1941	1941	42
341	20240213	132800	23951095	1940	1940	1940	1940	2
342	20240213	132700	23947215	1941	1941	1941	1941	0
343	20240213	132600	23947215	1941	1941	1941	1941	8
344	20240213	132500	23931687	1940	1940	1940	1940	2
345	20240213	132400	23927807	1941	1941	1941	1941	0
346	20240213	132300	23927807	1941	1941	1941	1941	0
347	20240213	132200	23927807	1941	1941	1941	1941	0
348	20240213	132100	23927807	1941	1941	1941	1941	9
349	20240213	132000	23910338	1940	1940	1940	1940	0
350	20240213	131900	23910338	1940	1940	1940	1940	25
351	20240213	131800	23861838	1940	1940	1940	1940	0
352	20240213	131700	23861838	1940	1940	1940	1940	2
353	20240213	131600	23857958	1942	1942	1942	1941	47
354	20240213	131500	23766717	1942	1942	1942	1942	4
355	20240213	131400	23758949	1943	1943	1943	1943	0
356	20240213	131300	23758949	1943	1943	1943	1943	0
357	20240213	131200	23758949	1943	1943	1943	1943	0
358	20240213	131100	23758949	1943	1943	1943	1943	109
359	20240213	131000	23547162	1943	1943	1943	1943	0
360	20240213	130900	23547162	1943	1943	1943	1943	0
361	20240213	130800	23547162	1943	1943	1943	1943	0
362	20240213	130700	23547162	1943	1943	1943	1943	0
363	20240213	130600	23547162	1943	1943	1943	1943	0
364	20240213	130500	23547162	1943	1943	1943	1943	0
365	20240213	130400	23547162	1943	1943	1943	1943	0
366	20240213	130300	23547162	1943	1943	1943	1943	0
367	20240213	130200	23547162	1943	1943	1943	1943	0
368	20240213	130100	23547162	1943	1943	1943	1943	0
369	20240213	130000	23547162	1943	1943	1943	1943	0
370	20240213	125900	23547162	1943	1941	1943	1941	4
371	20240213	125800	23539396	1941	1941	1941	1940	24
372	20240213	125700	23492814	1941	1942	1942	1941	8
373	20240213	125600	23477280	1942	1942	1942	1942	0
374	20240213	125500	23477280	1942	1943	1943	1942	10
375	20240213	125400	23457852	1947	1947	1947	1947	0
376	20240213	125300	23457852	1947	1947	1947	1947	0
377	20240213	125200	23457852	1947	1947	1947	1947	1
378	20240213	125100	23455905	1947	1947	1947	1947	0
379	20240213	125000	23455905	1947	1947	1947	1947	0
380	20240213	124900	23455905	1947	1947	1947	1947	0
381	20240213	124800	23455905	1947	1947	1947	1947	0
382	20240213	124700	23455905	1947	1948	1950	1947	91
383	20240213	124600	23278717	1947	1947	1947	1947	218
384	20240213	124500	22854271	1947	1947	1947	1947	0
385	20240213	124400	22854271	1947	1947	1947	1947	0
386	20240213	124300	22854271	1947	1947	1947	1947	0
387	20240213	124200	22854271	1947	1947	1947	1947	0
388	20240213	124100	22854271	1947	1947	1947	1947	0
389	20240213	124000	22854271	1947	1947	1947	1947	0
390	20240213	123900	22854271	1947	1942	1947	1942	199
391	20240213	123800	22466901	1942	1942	1942	1942	0
392	20240213	123700	22466901	1942	1943	1943	1942	20
393	20240213	123600	22428053	1942	1942	1942	1942	0
394	20240213	123500	22428053	1942	1942	1942	1942	4
395	20240213	123400	22420285	1947	1947	1947	1947	0
396	20240213	123300	22420285	1947	1947	1947	1947	0
397	20240213	123200	22420285	1947	1947	1947	1947	0
398	20240213	123100	22420285	1947	1947	1947	1947	0
399	20240213	123000	22420285	1947	1947	1947	1947	0
400	20240213	122900	22420285	1947	1947	1947	1947	0
401	20240213	122800	22420285	1947	1946	1947	1946	212
402	20240213	122700	22007732	1946	1945	1946	1945	289
403	20240213	122600	21445399	1946	1946	1946	1946	0
404	20240213	122500	21445399	1946	1946	1946	1946	0
405	20240213	122400	21445399	1946	1946	1946	1946	0
406	20240213	122300	21445399	1946	1946	1946	1946	0
407	20240213	122200	21445399	1946	1946	1946	1946	0
408	20240213	122100	21445399	1946	1946	1946	1946	0
409	20240213	122000	21445399	1946	1946	1946	1946	0
410	20240213	121900	21445399	1946	1946	1946	1946	0
411	20240213	121800	21445399	1946	1946	1946	1946	0
412	20240213	121700	21445399	1946	1946	1946	1946	0
413	20240213	121600	21445399	1946	1943	1946	1943	28
414	20240213	121500	21390986	1943	1944	1944	1943	174
415	20240213	121400	21052889	1944	1943	1944	1943	521
416	20240213	121300	20040101	1943	1943	1943	1943	0
417	20240213	121200	20040101	1943	1943	1943	1943	0
418	20240213	121100	20040101	1943	1943	1943	1943	0
419	20240213	121000	20040101	1943	1943	1943	1943	28
420	20240213	120900	19985697	1944	1944	1944	1944	0
421	20240213	120800	19985697	1944	1944	1944	1944	0
422	20240213	120700	19985697	1944	1944	1944	1944	0
423	20240213	120600	19985697	1944	1944	1944	1944	0
424	20240213	120500	19985697	1944	1944	1944	1944	0
425	20240213	120400	19985697	1944	1944	1944	1944	0
426	20240213	120300	19985697	1944	1937	1944	1937	230
427	20240213	120200	19540152	1937	1937	1937	1937	0
428	20240213	120100	19540152	1937	1937	1937	1937	0
429	20240213	120000	19540152	1937	1937	1937	1937	2
430	20240213	115900	19536278	1935	1935	1935	1935	510
431	20240213	115800	18549428	1935	1935	1935	1935	0
432	20240213	115700	18549428	1935	1935	1935	1935	1808
433	20240213	115600	15050948	1935	1935	1935	1935	0
434	20240213	115500	15050948	1935	1933	1935	1933	302
435	20240213	115400	14466718	1934	1934	1934	1934	8
436	20240213	115300	14451246	1934	1934	1934	1934	1
437	20240213	115200	14449312	1933	1933	1933	1933	25
438	20240213	115100	14400987	1933	1933	1933	1933	11
439	20240213	115000	14379724	1933	1933	1933	1933	0
440	20240213	114900	14379724	1933	1933	1933	1933	14
441	20240213	114800	14352662	1933	1933	1933	1933	186
442	20240213	114700	13993124	1933	1933	1933	1933	0
443	20240213	114600	13993124	1933	1933	1933	1933	8
444	20240213	114500	13977660	1933	1933	1933	1933	0
445	20240213	114400	13977660	1933	1933	1933	1933	0
446	20240213	114300	13977660	1933	1933	1933	1933	0
447	20240213	114200	13977660	1933	1933	1933	1933	0
448	20240213	114100	13977660	1933	1933	1933	1933	8
449	20240213	114000	13962196	1933	1933	1933	1933	0
450	20240213	113900	13962196	1933	1933	1933	1933	0
451	20240213	113800	13962196	1933	1933	1933	1933	0
452	20240213	113700	13962196	1933	1933	1933	1933	0
453	20240213	113600	13962196	1933	1933	1933	1933	8
454	20240213	113500	13946732	1933	1932	1933	1932	5
455	20240213	113400	13937071	1933	1933	1933	1933	0
456	20240213	113300	13937071	1933	1933	1933	1933	0
457	20240213	113200	13937071	1933	1933	1933	1933	0
458	20240213	113100	13937071	1933	1933	1933	1933	8
459	20240213	113000	13921607	1933	1933	1933	1933	0
460	20240213	112900	13921607	1933	1933	1933	1933	0
461	20240213	112800	13921607	1933	1933	1933	1933	0
462	20240213	112700	13921607	1933	1933	1933	1933	2
463	20240213	112600	13917741	1933	1933	1933	1933	8
464	20240213	112500	13902277	1933	1932	1933	1932	34
465	20240213	112400	13836580	1932	1932	1932	1932	0
466	20240213	112300	13836580	1932	1932	1932	1932	0
467	20240213	112200	13836580	1932	1932	1932	1932	25
468	20240213	112100	13788280	1932	1932	1932	1932	0
469	20240213	112000	13788280	1932	1932	1932	1932	0
470	20240213	111900	13788280	1932	1932	1932	1932	25
471	20240213	111800	13739980	1932	1932	1932	1932	244
472	20240213	111700	13268572	1932	1932	1932	1932	0
473	20240213	111600	13268572	1932	1931	1932	1931	34
474	20240213	111500	13202909	1931	1931	1931	1931	4
475	20240213	111400	13195185	1932	1932	1932	1932	1
476	20240213	111300	13193253	1931	1931	1931	1931	101
477	20240213	111200	12998222	1932	1932	1932	1932	0
478	20240213	111100	12998222	1932	1932	1932	1932	18
479	20240213	111000	12963446	1932	1932	1932	1932	0
480	20240213	110900	12963446	1932	1932	1932	1932	0
481	20240213	110800	12963446	1932	1932	1932	1932	1
482	20240213	110700	12961514	1931	1931	1931	1931	25
483	20240213	110600	12913239	1931	1931	1931	1931	20
484	20240213	110500	12874619	1932	1932	1932	1932	0
485	20240213	110400	12874619	1932	1932	1932	1932	0
486	20240213	110300	12874619	1932	1932	1932	1932	3
487	20240213	110200	12868823	1931	1932	1932	1931	109
488	20240213	110100	12658335	1932	1932	1932	1932	0
489	20240213	110000	12658335	1932	1932	1932	1932	0
490	20240213	105900	12658335	1932	1932	1932	1932	0
491	20240213	105800	12658335	1932	1932	1932	1932	8
492	20240213	105700	12642879	1932	1932	1932	1932	0
493	20240213	105600	12642879	1932	1931	1932	1931	10
494	20240213	105500	12623565	1931	1931	1931	1931	23
495	20240213	105400	12579152	1932	1932	1932	1932	8
496	20240213	105300	12563696	1932	1932	1932	1932	0
497	20240213	105200	12563696	1932	1932	1932	1932	0
498	20240213	105100	12563696	1932	1932	1932	1932	0
499	20240213	105000	12563696	1932	1932	1932	1932	0
500	20240213	104900	12563696	1932	1932	1932	1932	0
501	20240213	104800	12563696	1932	1932	1932	1932	0
502	20240213	104700	12563696	1932	1932	1932	1932	52
503	20240213	104600	12463232	1930	1930	1930	1930	25
504	20240213	104500	12414982	1930	1930	1930	1930	0
505	20240213	104400	12414982	1930	1930	1930	1930	0
506	20240213	104300	12414982	1930	1930	1930	1930	25
507	20240213	104200	12366732	1930	1930	1930	1930	259
508	20240213	104100	11866862	1930	1930	1930	1930	135
509	20240213	104000	11606312	1932	1932	1932	1932	0
510	20240213	103900	11606312	1932	1932	1932	1932	0
511	20240213	103800	11606312	1932	1932	1932	1932	0
512	20240213	103700	11606312	1932	1931	1932	1931	26
513	20240213	103600	11556105	1931	1931	1931	1931	0
514	20240213	103500	11556105	1931	1931	1931	1931	4
515	20240213	103400	11548381	1932	1932	1932	1932	0
516	20240213	103300	11548381	1932	1932	1932	1932	1
517	20240213	103200	11546449	1930	1930	1930	1930	0
518	20240213	103100	11546449	1930	1930	1930	1930	25
519	20240213	103000	11498199	1930	1930	1930	1930	0
520	20240213	102900	11498199	1930	1931	1931	1930	150
521	20240213	102800	11208663	1932	1932	1932	1932	1
522	20240213	102700	11206731	1932	1932	1932	1932	0
523	20240213	102600	11206731	1932	1932	1932	1932	37
524	20240213	102500	11135247	1932	1932	1932	1932	8
525	20240213	102400	11119791	1932	1932	1932	1932	0
526	20240213	102300	11119791	1932	1932	1932	1932	0
527	20240213	102200	11119791	1932	1932	1932	1932	9
528	20240213	102100	11102403	1932	1932	1932	1932	0
529	20240213	102000	11102403	1932	1932	1932	1932	0
530	20240213	101900	11102403	1932	1932	1932	1932	245
531	20240213	101800	10629063	1933	1933	1933	1933	0
532	20240213	101700	10629063	1933	1933	1933	1933	22
533	20240213	101600	10586537	1933	1933	1933	1933	4
534	20240213	101500	10578805	1933	1933	1933	1933	5
535	20240213	101400	10569140	1934	1934	1934	1934	0
536	20240213	101300	10569140	1934	1934	1934	1934	65
537	20240213	101200	10443430	1934	1934	1934	1934	22
538	20240213	101100	10400882	1934	1934	1934	1934	0
539	20240213	101000	10400882	1934	1934	1934	1934	0
540	20240213	100900	10400882	1934	1934	1934	1934	0
541	20240213	100800	10400882	1934	1934	1934	1934	0
542	20240213	100700	10400882	1934	1934	1934	1934	0
543	20240213	100600	10400882	1934	1934	1934	1934	0
544	20240213	100500	10400882	1934	1934	1934	1934	0
545	20240213	100400	10400882	1934	1934	1934	1934	0
546	20240213	100300	10400882	1934	1934	1934	1934	0
547	20240213	100200	10400882	1934	1934	1934	1934	0
548	20240213	100100	10400882	1934	1933	1934	1932	565
549	20240213	100000	9308978	1933	1933	1933	1933	279
550	20240213	095900	8769671	1934	1934	1934	1934	0
551	20240213	095800	8769671	1934	1933	1935	1933	36
552	20240213	095700	8700069	1933	1933	1933	1933	0
553	20240213	095600	8700069	1933	1933	1933	1933	0
554	20240213	095500	8700069	1933	1932	1933	1932	57
555	20240213	095400	8589918	1933	1933	1933	1933	0
556	20240213	095300	8589918	1933	1933	1933	1933	8
557	20240213	095200	8574454	1932	1932	1932	1932	25
558	20240213	095100	8526154	1932	1932	1932	1932	0
559	20240213	095000	8526154	1932	1932	1932	1932	10
560	20240213	094900	8506834	1932	1932	1932	1932	441
561	20240213	094800	7654822	1933	1933	1933	1933	0
562	20240213	094700	7654822	1933	1933	1933	1933	40
563	20240213	094600	7577502	1933	1933	1933	1933	12
564	20240213	094500	7554306	1933	1933	1933	1933	0
565	20240213	094400	7554306	1933	1933	1933	1933	18
566	20240213	094300	7519512	1933	1933	1933	1933	0
567	20240213	094200	7519512	1933	1933	1933	1933	25
568	20240213	094100	7471187	1933	1933	1933	1933	8
569	20240213	094000	7455723	1933	1933	1933	1933	0
570	20240213	093900	7455723	1933	1933	1933	1933	9
571	20240213	093800	7438326	1933	1933	1933	1933	0
572	20240213	093700	7438326	1933	1933	1933	1933	15
573	20240213	093600	7409331	1933	1933	1933	1933	1
574	20240213	093500	7407398	1933	1934	1934	1933	4
575	20240213	093400	7399664	1935	1935	1935	1935	0
576	20240213	093300	7399664	1935	1936	1936	1935	95
577	20240213	093200	7215762	1935	1935	1935	1935	2
578	20240213	093100	7211892	1936	1936	1936	1936	0
579	20240213	093000	7211892	1936	1936	1936	1936	0
580	20240213	092900	7211892	1936	1936	1936	1936	0
581	20240213	092800	7211892	1936	1936	1936	1936	892
582	20240213	092700	5484980	1937	1937	1937	1937	18
583	20240213	092600	5450114	1936	1936	1936	1936	0
584	20240213	092500	5450114	1936	1936	1936	1936	25
585	20240213	092400	5401714	1936	1936	1936	1936	0
586	20240213	092300	5401714	1936	1936	1936	1936	2
587	20240213	092200	5397842	1936	1936	1936	1936	25
588	20240213	092100	5349442	1936	1935	1936	1935	59
589	20240213	092000	5235221	1936	1936	1936	1936	0
590	20240213	091900	5235221	1936	1936	1936	1936	0
591	20240213	091800	5235221	1936	1936	1936	1936	0
592	20240213	091700	5235221	1936	1936	1936	1936	1
593	20240213	091600	5233285	1930	1930	1930	1930	25
594	20240213	091500	5185035	1930	1931	1931	1930	424
595	20240213	091400	4366564	1936	1936	1936	1936	0
596	20240213	091300	4366564	1936	1936	1936	1936	0
597	20240213	091200	4366564	1936	1936	1936	1936	6
598	20240213	091100	4354948	1936	1936	1936	1936	0
599	20240213	091000	4354948	1936	1936	1936	1936	20
600	20240213	090900	4316228	1936	1936	1936	1936	430
601	20240213	090800	3483748	1936	1936	1936	1936	1
602	20240213	090700	3481812	1929	1929	1929	1929	25
603	20240213	090600	3433587	1929	1929	1929	1929	0
604	20240213	090500	3433587	1929	1929	1929	1929	0
605	20240213	090400	3433587	1929	1929	1929	1929	50
606	20240213	090300	3337137	1937	1936	1937	1936	5
607	20240213	090200	3327453	1929	1929	1929	1929	38
608	20240213	090100	3254151	1937	1937	1937	1937	0
609	20240213	090000	3254151	1937	1937	1937	1937	1679