KissMeData/034940/min/candle-20240214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240214	191700	157700880	1884	1884	1884	1884	699
3	20240214	191600	157700880	1884	1884	1884	1884	0
4	20240214	191500	157700880	1884	1884	1884	1884	0
5	20240214	191400	157700880	1884	1884	1884	1884	0
6	20240214	191300	157700880	1884	1884	1884	1884	0
7	20240214	191200	157700880	1884	1884	1884	1884	0
8	20240214	191100	157700880	1884	1884	1884	1884	0
9	20240214	191000	157700880	1884	1884	1884	1884	0
10	20240214	190900	157700880	1884	1884	1884	1884	0
11	20240214	190800	157700880	1884	1884	1884	1884	0
12	20240214	190700	157700880	1884	1884	1884	1884	0
13	20240214	190600	157700880	1884	1884	1884	1884	0
14	20240214	190500	157700880	1884	1884	1884	1884	0
15	20240214	190400	157700880	1884	1884	1884	1884	0
16	20240214	190300	157700880	1884	1884	1884	1884	0
17	20240214	190200	157700880	1884	1884	1884	1884	0
18	20240214	190100	157700880	1884	1884	1884	1884	0
19	20240214	190000	157700880	1884	1884	1884	1884	0
20	20240214	185900	157700880	1884	1884	1884	1884	0
21	20240214	185800	157700880	1884	1884	1884	1884	0
22	20240214	185700	157700880	1884	1884	1884	1884	0
23	20240214	185600	157700880	1884	1884	1884	1884	0
24	20240214	185500	157700880	1884	1884	1884	1884	0
25	20240214	185400	157700880	1884	1884	1884	1884	0
26	20240214	185300	157700880	1884	1884	1884	1884	0
27	20240214	185200	157700880	1884	1884	1884	1884	0
28	20240214	185100	157700880	1884	1884	1884	1884	0
29	20240214	185000	157700880	1884	1884	1884	1884	0
30	20240214	184900	157700880	1884	1884	1884	1884	0
31	20240214	184800	157700880	1884	1884	1884	1884	0
32	20240214	184700	157700880	1884	1884	1884	1884	699
33	20240214	184600	157700880	1884	1884	1884	1884	0
34	20240214	184500	157700880	1884	1884	1884	1884	0
35	20240214	184400	157700880	1884	1884	1884	1884	0
36	20240214	184300	157700880	1884	1884	1884	1884	0
37	20240214	184200	157700880	1884	1884	1884	1884	0
38	20240214	184100	157700880	1884	1884	1884	1884	0
39	20240214	184000	157700880	1884	1884	1884	1884	0
40	20240214	183900	157700880	1884	1884	1884	1884	0
41	20240214	183800	157700880	1884	1884	1884	1884	0
42	20240214	183700	157700880	1884	1884	1884	1884	0
43	20240214	183600	157700880	1884	1884	1884	1884	0
44	20240214	183500	157700880	1884	1884	1884	1884	0
45	20240214	183400	157700880	1884	1884	1884	1884	0
46	20240214	183300	157700880	1884	1884	1884	1884	0
47	20240214	183200	157700880	1884	1884	1884	1884	0
48	20240214	183100	157700880	1884	1884	1884	1884	0
49	20240214	183000	157700880	1884	1884	1884	1884	0
50	20240214	182900	157700880	1884	1884	1884	1884	0
51	20240214	182800	157700880	1884	1884	1884	1884	0
52	20240214	182700	157700880	1884	1884	1884	1884	0
53	20240214	182600	157700880	1884	1884	1884	1884	0
54	20240214	182500	157700880	1884	1884	1884	1884	0
55	20240214	182400	157700880	1884	1884	1884	1884	0
56	20240214	182300	157700880	1884	1884	1884	1884	0
57	20240214	182200	157700880	1884	1884	1884	1884	0
58	20240214	182100	157700880	1884	1884	1884	1884	0
59	20240214	182000	157700880	1884	1884	1884	1884	0
60	20240214	181900	157700880	1884	1884	1884	1884	0
61	20240214	181800	157700880	1884	1884	1884	1884	0
62	20240214	181700	157700880	1884	1884	1884	1884	699
63	20240214	181600	157700880	1884	1884	1884	1884	0
64	20240214	181500	157700880	1884	1884	1884	1884	0
65	20240214	181400	157700880	1884	1884	1884	1884	0
66	20240214	181300	157700880	1884	1884	1884	1884	0
67	20240214	181200	157700880	1884	1884	1884	1884	0
68	20240214	181100	157700880	1884	1884	1884	1884	0
69	20240214	181000	157700880	1884	1884	1884	1884	0
70	20240214	180900	157700880	1884	1884	1884	1884	0
71	20240214	180800	157700880	1884	1884	1884	1884	0
72	20240214	180700	157700880	1884	1884	1884	1884	0
73	20240214	180600	157700880	1884	1884	1884	1884	0
74	20240214	180500	157700880	1884	1884	1884	1884	0
75	20240214	180400	157700880	1884	1884	1884	1884	0
76	20240214	180300	157700880	1884	1884	1884	1884	0
77	20240214	180200	157700880	1884	1884	1884	1884	0
78	20240214	180100	157700880	1884	1884	1884	1884	0
79	20240214	180000	157700880	1884	1884	1884	1884	0
80	20240214	175900	157700880	1884	1884	1884	1884	0
81	20240214	175800	157700880	1884	1884	1884	1884	0
82	20240214	175700	157700880	1884	1884	1884	1884	0
83	20240214	175600	157700880	1884	1884	1884	1884	0
84	20240214	175500	157700880	1884	1884	1884	1884	0
85	20240214	175400	157700880	1884	1884	1884	1884	0
86	20240214	175300	157700880	1884	1884	1884	1884	0
87	20240214	175200	157700880	1884	1884	1884	1884	0
88	20240214	175100	157700880	1884	1884	1884	1884	0
89	20240214	175000	157700880	1884	1884	1884	1884	0
90	20240214	174900	157700880	1884	1884	1884	1884	0
91	20240214	174800	157700880	1884	1884	1884	1884	0
92	20240214	174700	157700880	1884	1884	1884	1884	699
93	20240214	174600	157700880	1884	1884	1884	1884	0
94	20240214	174500	157700880	1884	1884	1884	1884	0
95	20240214	174400	157700880	1884	1884	1884	1884	0
96	20240214	174300	157700880	1884	1884	1884	1884	0
97	20240214	174200	157700880	1884	1884	1884	1884	0
98	20240214	174100	157700880	1884	1884	1884	1884	0
99	20240214	174000	157700880	1884	1884	1884	1884	0
100	20240214	173900	157700880	1884	1884	1884	1884	0
101	20240214	173800	157700880	1884	1884	1884	1884	0
102	20240214	173700	157700880	1884	1884	1884	1884	0
103	20240214	173600	157700880	1884	1884	1884	1884	0
104	20240214	173500	157700880	1884	1884	1884	1884	0
105	20240214	173400	157700880	1884	1884	1884	1884	0
106	20240214	173300	157700880	1884	1884	1884	1884	0
107	20240214	173200	157700880	1884	1884	1884	1884	0
108	20240214	173100	157700880	1884	1884	1884	1884	0
109	20240214	173000	157700880	1884	1884	1884	1884	0
110	20240214	172900	157700880	1884	1884	1884	1884	0
111	20240214	172800	157700880	1884	1884	1884	1884	0
112	20240214	172700	157700880	1884	1884	1884	1884	0
113	20240214	172600	157700880	1884	1884	1884	1884	0
114	20240214	172500	157700880	1884	1884	1884	1884	0
115	20240214	172400	157700880	1884	1884	1884	1884	0
116	20240214	172300	157700880	1884	1884	1884	1884	0
117	20240214	172200	157700880	1884	1884	1884	1884	0
118	20240214	172100	157700880	1884	1884	1884	1884	0
119	20240214	172000	157700880	1884	1884	1884	1884	0
120	20240214	171900	157700880	1884	1884	1884	1884	0
121	20240214	171800	157700880	1884	1884	1884	1884	0
122	20240214	171700	157700880	1884	1884	1884	1884	699
123	20240214	171600	157700880	1884	1884	1884	1884	0
124	20240214	171500	157700880	1884	1884	1884	1884	0
125	20240214	171400	157700880	1884	1884	1884	1884	0
126	20240214	171300	157700880	1884	1884	1884	1884	0
127	20240214	171200	157700880	1884	1884	1884	1884	0
128	20240214	171100	157700880	1884	1884	1884	1884	0
129	20240214	171000	157700880	1884	1884	1884	1884	0
130	20240214	170900	157700880	1884	1884	1884	1884	0
131	20240214	170800	157700880	1884	1884	1884	1884	0
132	20240214	170700	157700880	1884	1884	1884	1884	0
133	20240214	170600	157700880	1884	1884	1884	1884	0
134	20240214	170500	157700880	1884	1884	1884	1884	0
135	20240214	170400	157700880	1884	1884	1884	1884	0
136	20240214	170300	157700880	1884	1884	1884	1884	0
137	20240214	170200	157700880	1884	1884	1884	1884	0
138	20240214	170100	157700880	1884	1884	1884	1884	0
139	20240214	170000	157700880	1884	1884	1884	1884	0
140	20240214	165900	157700880	1884	1884	1884	1884	0
141	20240214	165800	157700880	1884	1884	1884	1884	0
142	20240214	165700	157700880	1884	1884	1884	1884	0
143	20240214	165600	157700880	1884	1884	1884	1884	0
144	20240214	165500	157700880	1884	1884	1884	1884	0
145	20240214	165400	157700880	1884	1884	1884	1884	0
146	20240214	165300	157700880	1884	1884	1884	1884	0
147	20240214	165200	157700880	1884	1884	1884	1884	0
148	20240214	165100	157700880	1884	1884	1884	1884	0
149	20240214	165000	157700880	1884	1884	1884	1884	0
150	20240214	164900	157700880	1884	1884	1884	1884	0
151	20240214	164800	157700880	1884	1884	1884	1884	0
152	20240214	164700	157700880	1884	1884	1884	1884	699
153	20240214	164600	157700880	1884	1884	1884	1884	0
154	20240214	164500	157700880	1884	1884	1884	1884	0
155	20240214	164400	157700880	1884	1884	1884	1884	0
156	20240214	164300	157700880	1884	1884	1884	1884	0
157	20240214	164200	157700880	1884	1884	1884	1884	0
158	20240214	164100	157700880	1884	1884	1884	1884	0
159	20240214	164000	157700880	1884	1884	1884	1884	0
160	20240214	163900	157700880	1884	1884	1884	1884	0
161	20240214	163800	157700880	1884	1884	1884	1884	0
162	20240214	163700	157700880	1884	1884	1884	1884	0
163	20240214	163600	157700880	1884	1884	1884	1884	0
164	20240214	163500	157700880	1884	1884	1884	1884	0
165	20240214	163400	157700880	1884	1884	1884	1884	0
166	20240214	163300	157700880	1884	1884	1884	1884	0
167	20240214	163200	157700880	1884	1884	1884	1884	0
168	20240214	163100	157700880	1884	1884	1884	1884	0
169	20240214	163000	157700880	1884	1884	1884	1884	0
170	20240214	162900	157700880	1884	1884	1884	1884	0
171	20240214	162800	157700880	1884	1884	1884	1884	0
172	20240214	162700	157700880	1884	1884	1884	1884	0
173	20240214	162600	157700880	1884	1884	1884	1884	0
174	20240214	162500	157700880	1884	1884	1884	1884	0
175	20240214	162400	157700880	1884	1884	1884	1884	0
176	20240214	162300	157700880	1884	1884	1884	1884	0
177	20240214	162200	157700880	1884	1884	1884	1884	0
178	20240214	162100	157700880	1884	1884	1884	1884	0
179	20240214	162000	157700880	1884	1884	1884	1884	0
180	20240214	161900	157700880	1884	1884	1884	1884	0
181	20240214	161800	157700880	1884	1884	1884	1884	0
182	20240214	161700	157700880	1884	1884	1884	1884	699
183	20240214	161600	157700880	1884	1884	1884	1884	0
184	20240214	161500	157700880	1884	1884	1884	1884	0
185	20240214	161400	157700880	1884	1884	1884	1884	0
186	20240214	161300	157700880	1884	1884	1884	1884	0
187	20240214	161200	157700880	1884	1884	1884	1884	0
188	20240214	161100	157700880	1884	1884	1884	1884	0
189	20240214	161000	157700880	1884	1884	1884	1884	0
190	20240214	160900	157700880	1884	1884	1884	1884	0
191	20240214	160800	157700880	1884	1884	1884	1884	0
192	20240214	160700	157700880	1884	1884	1884	1884	0
193	20240214	160600	157700880	1884	1884	1884	1884	0
194	20240214	160500	157700880	1884	1884	1884	1884	0
195	20240214	160400	157700880	1884	1884	1884	1884	0
196	20240214	160300	157700880	1884	1884	1884	1884	0
197	20240214	160200	157700880	1884	1884	1884	1884	0
198	20240214	160100	157700880	1884	1884	1884	1884	0
199	20240214	160000	157700880	1884	1884	1884	1884	0
200	20240214	155900	157700880	1884	1884	1884	1884	0
201	20240214	155800	157700880	1884	1884	1884	1884	0
202	20240214	155700	157700880	1884	1884	1884	1884	0
203	20240214	155600	157700880	1884	1884	1884	1884	0
204	20240214	155500	157700880	1884	1884	1884	1884	0
205	20240214	155400	157700880	1884	1884	1884	1884	0
206	20240214	155300	157700880	1884	1884	1884	1884	0
207	20240214	155200	157700880	1884	1884	1884	1884	0
208	20240214	155100	157700880	1884	1884	1884	1884	0
209	20240214	155000	157700880	1884	1884	1884	1884	0
210	20240214	154900	157700880	1884	1884	1884	1884	0
211	20240214	154800	157700880	1884	1884	1884	1884	0
212	20240214	154700	157700880	1884	1884	1884	1884	699
213	20240214	154600	157700880	1884	1884	1884	1884	0
214	20240214	154500	157700880	1884	1884	1884	1884	0
215	20240214	154400	157700880	1884	1884	1884	1884	0
216	20240214	154300	157700880	1884	1884	1884	1884	0
217	20240214	154200	157700880	1884	1884	1884	1884	0
218	20240214	154100	157700880	1884	1884	1884	1884	0
219	20240214	154000	157700880	1884	1884	1884	1884	0
220	20240214	153900	157700880	1884	1884	1884	1884	0
221	20240214	153800	157700880	1884	1884	1884	1884	0
222	20240214	153700	157700880	1884	1884	1884	1884	0
223	20240214	153600	157700880	1884	1884	1884	1884	0
224	20240214	153500	157700880	1884	1884	1884	1884	0
225	20240214	153400	157700880	1884	1884	1884	1884	0
226	20240214	153300	157700880	1884	1884	1884	1884	0
227	20240214	153200	157700880	1884	1884	1884	1884	0
228	20240214	153100	157700880	1884	1884	1884	1884	0
229	20240214	153000	157700880	1884	1884	1884	1884	699
230	20240214	152900	156383964	1884	1884	1884	1884	0
231	20240214	152800	156383964	1884	1884	1884	1884	0
232	20240214	152700	156383964	1884	1884	1884	1884	0
233	20240214	152600	156383964	1884	1884	1884	1884	0
234	20240214	152500	156383964	1884	1884	1884	1884	0
235	20240214	152400	156383964	1884	1884	1884	1884	0
236	20240214	152300	156383964	1884	1884	1884	1884	0
237	20240214	152200	156383964	1884	1884	1884	1884	0
238	20240214	152100	156383964	1884	1884	1884	1884	0
239	20240214	152000	156383964	1884	1884	1884	1884	0
240	20240214	151900	156383964	1884	1884	1884	1884	6
241	20240214	151800	156372660	1879	1879	1879	1879	0
242	20240214	151700	156372660	1879	1879	1879	1879	0
243	20240214	151600	156372660	1879	1879	1879	1879	8
244	20240214	151500	156357628	1883	1883	1883	1883	0
245	20240214	151400	156357628	1883	1883	1883	1883	0
246	20240214	151300	156357628	1883	1880	1883	1880	3678
247	20240214	151200	149442598	1880	1880	1880	1880	27
248	20240214	151100	149391838	1879	1883	1883	1879	1760
249	20240214	151000	146082212	1882	1882	1882	1882	25
250	20240214	150900	146035162	1882	1882	1882	1882	0
251	20240214	150800	146035162	1882	1882	1882	1882	0
252	20240214	150700	146035162	1882	1882	1882	1882	0
253	20240214	150600	146035162	1882	1882	1882	1882	1
254	20240214	150500	146033280	1887	1887	1887	1886	5
255	20240214	150400	146023846	1887	1882	1887	1881	568
256	20240214	150300	144954656	1883	1883	1883	1883	0
257	20240214	150200	144954656	1883	1883	1883	1883	0
258	20240214	150100	144954656	1883	1883	1883	1883	1
259	20240214	150000	144952773	1882	1882	1882	1882	0
260	20240214	145900	144952773	1882	1882	1882	1882	4
261	20240214	145800	144945245	1882	1882	1882	1882	203
262	20240214	145700	144563199	1882	1882	1882	1882	0
263	20240214	145600	144563199	1882	1882	1882	1882	2
264	20240214	145500	144559435	1882	1882	1882	1882	10
265	20240214	145400	144540615	1882	1882	1882	1882	10
266	20240214	145300	144521795	1882	1883	1883	1882	275
267	20240214	145200	144004116	1883	1883	1883	1883	0
268	20240214	145100	144004116	1883	1883	1883	1883	0
269	20240214	145000	144004116	1883	1883	1883	1883	0
270	20240214	144900	144004116	1883	1883	1883	1883	0
271	20240214	144800	144004116	1883	1883	1883	1883	0
272	20240214	144700	144004116	1883	1883	1883	1883	0
273	20240214	144600	144004116	1883	1883	1883	1883	0
274	20240214	144500	144004116	1883	1883	1883	1883	10
275	20240214	144400	143985286	1883	1883	1883	1883	1
276	20240214	144300	143983403	1887	1887	1887	1887	0
277	20240214	144200	143983403	1887	1887	1887	1887	0
278	20240214	144100	143983403	1887	1887	1887	1887	0
279	20240214	144000	143983403	1887	1887	1887	1887	1
280	20240214	143900	143981516	1881	1881	1881	1881	0
281	20240214	143800	143981516	1881	1881	1881	1881	1
282	20240214	143700	143979635	1880	1880	1880	1880	0
283	20240214	143600	143979635	1880	1880	1880	1880	0
284	20240214	143500	143979635	1880	1880	1880	1880	0
285	20240214	143400	143979635	1880	1880	1880	1880	0
286	20240214	143300	143979635	1880	1880	1880	1880	0
287	20240214	143200	143979635	1880	1880	1880	1880	0
288	20240214	143100	143979635	1880	1880	1880	1880	0
289	20240214	143000	143979635	1880	1880	1880	1880	0
290	20240214	142900	143979635	1880	1880	1880	1880	0
291	20240214	142800	143979635	1880	1880	1880	1880	0
292	20240214	142700	143979635	1880	1880	1880	1880	0
293	20240214	142600	143979635	1880	1880	1880	1880	0
294	20240214	142500	143979635	1880	1880	1880	1880	0
295	20240214	142400	143979635	1880	1880	1880	1880	0
296	20240214	142300	143979635	1880	1881	1881	1880	700
297	20240214	142200	142663383	1889	1889	1889	1889	0
298	20240214	142100	142663383	1889	1889	1889	1889	0
299	20240214	142000	142663383	1889	1889	1889	1889	0
300	20240214	141900	142663383	1889	1889	1889	1889	0
301	20240214	141800	142663383	1889	1889	1889	1889	0
302	20240214	141700	142663383	1889	1889	1889	1889	0
303	20240214	141600	142663383	1889	1889	1889	1889	0
304	20240214	141500	142663383	1889	1888	1889	1888	56
305	20240214	141400	142557649	1889	1889	1889	1889	0
306	20240214	141300	142557649	1889	1889	1889	1889	0
307	20240214	141200	142557649	1889	1889	1889	1889	0
308	20240214	141100	142557649	1889	1889	1889	1889	2
309	20240214	141000	142553871	1889	1889	1889	1889	441
310	20240214	140900	141720822	1889	1886	1889	1880	1074
311	20240214	140800	139699822	1888	1888	1888	1888	1
312	20240214	140700	139697934	1886	1886	1886	1886	0
313	20240214	140600	139697934	1886	1886	1886	1886	0
314	20240214	140500	139697934	1886	1886	1886	1886	100
315	20240214	140400	139509334	1888	1888	1888	1888	101
316	20240214	140300	139318646	1888	1887	1888	1887	2190
317	20240214	140200	135186115	1887	1886	1887	1886	322
318	20240214	140100	134578719	1885	1885	1885	1885	39
319	20240214	140000	134505204	1885	1884	1885	1884	1978
320	20240214	135900	130776887	1883	1883	1883	1883	637
321	20240214	135800	129577416	1883	1883	1883	1883	109
322	20240214	135700	129372169	1883	1883	1883	1883	0
323	20240214	135600	129372169	1883	1883	1883	1883	50
324	20240214	135500	129278019	1880	1880	1880	1880	65
325	20240214	135400	129155819	1880	1880	1880	1880	0
326	20240214	135300	129155819	1880	1880	1880	1880	0
327	20240214	135200	129155819	1880	1880	1880	1880	0
328	20240214	135100	129155819	1880	1880	1880	1880	0
329	20240214	135000	129155819	1880	1880	1880	1880	0
330	20240214	134900	129155819	1880	1880	1880	1880	2
331	20240214	134800	129152059	1881	1881	1881	1881	0
332	20240214	134700	129152059	1881	1881	1881	1881	357
333	20240214	134600	128480542	1881	1881	1881	1881	110
334	20240214	134500	128273632	1881	1881	1881	1881	208
335	20240214	134400	127882384	1881	1881	1881	1881	70
336	20240214	134300	127750714	1881	1883	1883	1881	3965
337	20240214	134200	120292013	1883	1883	1883	1883	57
338	20240214	134100	120184682	1883	1883	1883	1883	0
339	20240214	134000	120184682	1883	1885	1885	1883	2010
340	20240214	133900	116397842	1884	1884	1884	1884	0
341	20240214	133800	116397842	1884	1884	1884	1884	10
342	20240214	133700	116379002	1883	1883	1883	1883	10
343	20240214	133600	116360172	1881	1881	1881	1881	0
344	20240214	133500	116360172	1881	1881	1881	1881	0
345	20240214	133400	116360172	1881	1881	1881	1881	0
346	20240214	133300	116360172	1881	1881	1881	1881	0
347	20240214	133200	116360172	1881	1881	1881	1881	0
348	20240214	133100	116360172	1881	1881	1881	1881	0
349	20240214	133000	116360172	1881	1881	1881	1881	0
350	20240214	132900	116360172	1881	1881	1881	1881	0
351	20240214	132800	116360172	1881	1885	1885	1881	3409
352	20240214	132700	109946023	1886	1886	1886	1886	45
353	20240214	132600	109861153	1886	1887	1887	1886	658
354	20240214	132500	108619590	1887	1887	1887	1887	30
355	20240214	132400	108562980	1886	1886	1886	1886	0
356	20240214	132300	108562980	1886	1886	1886	1886	50
357	20240214	132200	108468680	1886	1886	1886	1886	0
358	20240214	132100	108468680	1886	1886	1886	1886	80
359	20240214	132000	108317800	1886	1886	1886	1886	2
360	20240214	131900	108314028	1886	1886	1886	1886	0
361	20240214	131800	108314028	1886	1886	1886	1886	0
362	20240214	131700	108314028	1886	1886	1886	1886	0
363	20240214	131600	108314028	1886	1886	1886	1886	0
364	20240214	131500	108314028	1886	1890	1890	1886	828
365	20240214	131400	106750244	1889	1889	1889	1889	300
366	20240214	131300	106183544	1889	1889	1889	1889	49
367	20240214	131200	106090983	1889	1890	1890	1889	519
368	20240214	131100	105110584	1890	1890	1890	1889	14
369	20240214	131000	105084126	1890	1888	1890	1888	2248
370	20240214	130900	100839360	1888	1888	1888	1888	50
371	20240214	130800	100744960	1889	1889	1889	1889	0
372	20240214	130700	100744960	1889	1886	1889	1886	500
373	20240214	130600	99801938	1886	1886	1886	1886	0
374	20240214	130500	99801938	1886	1880	1886	1880	2043
375	20240214	130400	95953757	1880	1880	1880	1880	258
376	20240214	130300	95468717	1881	1881	1881	1881	2
377	20240214	130200	95464955	1881	1881	1881	1881	32
378	20240214	130100	95404763	1881	1881	1881	1881	55
379	20240214	130000	95301308	1881	1883	1883	1881	600
380	20240214	125900	94172410	1886	1886	1886	1886	0
381	20240214	125800	94172410	1886	1886	1886	1886	0
382	20240214	125700	94172410	1886	1886	1886	1886	0
383	20240214	125600	94172410	1886	1886	1886	1886	0
384	20240214	125500	94172410	1886	1886	1886	1886	0
385	20240214	125400	94172410	1886	1886	1886	1886	0
386	20240214	125300	94172410	1886	1886	1886	1886	150
387	20240214	125200	93889510	1886	1885	1886	1885	100
388	20240214	125100	93700915	1887	1887	1887	1887	0
389	20240214	125000	93700915	1887	1887	1887	1887	0
390	20240214	124900	93700915	1887	1887	1887	1887	0
391	20240214	124800	93700915	1887	1887	1887	1887	0
392	20240214	124700	93700915	1887	1887	1887	1887	0
393	20240214	124600	93700915	1887	1887	1887	1887	0
394	20240214	124500	93700915	1887	1887	1887	1887	0
395	20240214	124400	93700915	1887	1887	1887	1887	0
396	20240214	124300	93700915	1887	1882	1887	1882	120
397	20240214	124200	93474633	1882	1882	1882	1882	1
398	20240214	124100	93472751	1881	1881	1881	1881	50
399	20240214	124000	93378701	1881	1881	1881	1881	0
400	20240214	123900	93378701	1881	1881	1881	1881	15
401	20240214	123800	93350486	1880	1880	1880	1880	18
402	20240214	123700	93316646	1877	1877	1877	1877	0
403	20240214	123600	93316646	1877	1877	1877	1877	107
404	20240214	123500	93115807	1881	1881	1881	1881	0
405	20240214	123400	93115807	1881	1881	1881	1881	0
406	20240214	123300	93115807	1881	1881	1881	1881	0
407	20240214	123200	93115807	1881	1881	1881	1881	0
408	20240214	123100	93115807	1881	1881	1881	1881	0
409	20240214	123000	93115807	1881	1881	1881	1881	0
410	20240214	122900	93115807	1881	1881	1881	1881	0
411	20240214	122800	93115807	1881	1881	1881	1881	0
412	20240214	122700	93115807	1881	1881	1881	1881	0
413	20240214	122600	93115807	1881	1881	1881	1881	1
414	20240214	122500	93113926	1875	1875	1875	1875	0
415	20240214	122400	93113926	1875	1875	1875	1875	20
416	20240214	122300	93076426	1875	1875	1875	1875	200
417	20240214	122200	92701426	1875	1878	1878	1875	4011
418	20240214	122100	85179134	1878	1878	1878	1878	11
419	20240214	122000	85158476	1878	1878	1878	1878	10
420	20240214	121900	85139696	1889	1889	1889	1889	0
421	20240214	121800	85139696	1889	1889	1889	1889	0
422	20240214	121700	85139696	1889	1889	1889	1889	0
423	20240214	121600	85139696	1889	1889	1889	1889	0
424	20240214	121500	85139696	1889	1889	1889	1889	0
425	20240214	121400	85139696	1889	1889	1889	1889	0
426	20240214	121300	85139696	1889	1883	1889	1883	4
427	20240214	121200	85132152	1881	1880	1881	1880	4
428	20240214	121100	85124630	1880	1880	1880	1880	1
429	20240214	121000	85122750	1875	1885	1885	1875	116
430	20240214	120900	84904988	1890	1885	1890	1885	12
431	20240214	120800	84882363	1892	1891	1892	1891	2
432	20240214	120700	84878580	1890	1890	1890	1890	30
433	20240214	120600	84821880	1892	1892	1892	1892	1
434	20240214	120500	84819988	1893	1890	1893	1890	101
435	20240214	120400	84628813	1893	1893	1893	1893	0
436	20240214	120300	84628813	1893	1893	1893	1893	0
437	20240214	120200	84628813	1893	1891	1893	1891	500
438	20240214	120100	83682393	1893	1888	1894	1888	2013
439	20240214	120000	79878218	1889	1888	1889	1888	1103
440	20240214	115900	77794731	1889	1877	1889	1876	2260
441	20240214	115800	73552465	1875	1888	1890	1875	4965
442	20240214	115700	64227981	1888	1885	1888	1875	811
443	20240214	115600	62698122	1886	1881	1886	1875	1124
444	20240214	115500	60582054	1882	1880	1882	1880	537
445	20240214	115400	59572018	1881	1881	1881	1880	11
446	20240214	115300	59551329	1881	1879	1881	1870	5741
447	20240214	115200	48788634	1879	1877	1879	1876	311
448	20240214	115100	48204777	1877	1873	1877	1873	323
449	20240214	115000	47599278	1874	1874	1874	1874	1
450	20240214	114900	47597404	1873	1873	1873	1873	8
451	20240214	114800	47582420	1873	1873	1873	1873	302
452	20240214	114700	47016774	1873	1873	1873	1873	5
453	20240214	114600	47007409	1873	1873	1873	1872	63
454	20240214	114500	46889419	1873	1871	1874	1871	1407
455	20240214	114400	44255413	1870	1870	1870	1870	59
456	20240214	114300	44145083	1868	1868	1868	1868	0
457	20240214	114200	44145083	1868	1868	1868	1868	0
458	20240214	114100	44145083	1868	1869	1869	1868	303
459	20240214	114000	43579076	1869	1869	1869	1869	38
460	20240214	113900	43508054	1869	1869	1869	1869	11
461	20240214	113800	43487495	1869	1870	1870	1869	8
462	20240214	113700	43472541	1870	1869	1870	1869	500
463	20240214	113600	42537662	1869	1869	1869	1869	0
464	20240214	113500	42537662	1869	1869	1869	1869	100
465	20240214	113400	42350762	1869	1868	1869	1868	2
466	20240214	113300	42347025	1869	1868	1869	1868	91
467	20240214	113200	42177036	1868	1868	1868	1868	45
468	20240214	113100	42092976	1868	1867	1868	1867	209
469	20240214	113000	41702565	1867	1867	1868	1867	9
470	20240214	112900	41685761	1867	1867	1867	1867	93
471	20240214	112800	41512130	1867	1867	1867	1867	1
472	20240214	112700	41510263	1867	1867	1867	1867	6
473	20240214	112600	41499061	1865	1865	1865	1865	0
474	20240214	112500	41499061	1865	1865	1865	1865	200
475	20240214	112400	41126061	1867	1867	1867	1867	44
476	20240214	112300	41043913	1868	1867	1868	1867	7
477	20240214	112200	41030843	1868	1866	1868	1866	66
478	20240214	112100	40907612	1866	1865	1866	1865	25
479	20240214	112000	40860967	1865	1861	1865	1861	1522
480	20240214	111900	38023967	1861	1861	1861	1861	0
481	20240214	111800	38023967	1861	1860	1861	1860	6
482	20240214	111700	38012806	1860	1860	1860	1860	0
483	20240214	111600	38012806	1860	1860	1860	1860	0
484	20240214	111500	38012806	1860	1860	1860	1860	30
485	20240214	111400	37957006	1860	1860	1860	1860	208
486	20240214	111300	37570126	1860	1860	1860	1860	1
487	20240214	111200	37568266	1860	1860	1860	1860	1
488	20240214	111100	37566406	1860	1860	1860	1860	412
489	20240214	111000	36800086	1860	1860	1860	1860	1
490	20240214	110900	36798226	1861	1861	1861	1861	355
491	20240214	110800	36137571	1860	1861	1861	1860	665
492	20240214	110700	34900526	1861	1863	1863	1861	267
493	20240214	110600	34403635	1863	1863	1863	1863	0
494	20240214	110500	34403635	1863	1863	1863	1863	8
495	20240214	110400	34388731	1863	1863	1863	1863	8
496	20240214	110300	34373827	1863	1862	1863	1862	22
497	20240214	110200	34332843	1861	1861	1861	1861	18
498	20240214	110100	34299345	1861	1861	1861	1861	3
499	20240214	110000	34293762	1861	1861	1861	1861	50
500	20240214	105900	34200712	1861	1864	1864	1861	512
501	20240214	105800	33246350	1864	1864	1864	1864	21
502	20240214	105700	33207206	1868	1868	1868	1868	20
503	20240214	105600	33169846	1868	1868	1868	1868	20
504	20240214	105500	33132486	1868	1868	1868	1868	10
505	20240214	105400	33113806	1868	1867	1868	1867	50
506	20240214	105300	33020426	1867	1867	1867	1867	543
507	20240214	105200	32006645	1867	1865	1867	1865	100
508	20240214	105100	31819965	1868	1868	1869	1868	72
509	20240214	105000	31685428	1869	1869	1869	1869	40
510	20240214	104900	31610668	1870	1860	1870	1860	845
511	20240214	104800	30031912	1860	1860	1860	1860	0
512	20240214	104700	30031912	1860	1860	1860	1854	106
513	20240214	104600	29835072	1861	1860	1861	1860	101
514	20240214	104500	29647112	1861	1849	1861	1849	831
515	20240214	104400	28103086	1848	1847	1848	1847	54
516	20240214	104300	28003295	1845	1845	1845	1845	0
517	20240214	104200	28003295	1845	1845	1845	1845	0
518	20240214	104100	28003295	1845	1845	1845	1845	0
519	20240214	104000	28003295	1845	1845	1845	1845	0
520	20240214	103900	28003295	1845	1845	1845	1845	0
521	20240214	103800	28003295	1845	1845	1845	1845	0
522	20240214	103700	28003295	1845	1843	1845	1843	1376
523	20240214	103600	25464862	1845	1845	1845	1845	0
524	20240214	103500	25464862	1845	1845	1845	1845	0
525	20240214	103400	25464862	1845	1845	1845	1845	0
526	20240214	103300	25464862	1845	1845	1845	1845	0
527	20240214	103200	25464862	1845	1845	1845	1845	0
528	20240214	103100	25464862	1845	1845	1845	1845	0
529	20240214	103000	25464862	1845	1845	1845	1845	0
530	20240214	102900	25464862	1845	1845	1845	1845	0
531	20240214	102800	25464862	1845	1845	1845	1845	0
532	20240214	102700	25464862	1845	1845	1845	1845	0
533	20240214	102600	25464862	1845	1845	1845	1845	0
534	20240214	102500	25464862	1845	1845	1845	1845	0
535	20240214	102400	25464862	1845	1845	1845	1845	0
536	20240214	102300	25464862	1845	1845	1845	1845	0
537	20240214	102200	25464862	1845	1845	1845	1845	0
538	20240214	102100	25464862	1845	1845	1845	1845	0
539	20240214	102000	25464862	1845	1845	1845	1845	0
540	20240214	101900	25464862	1845	1845	1845	1845	0
541	20240214	101800	25464862	1845	1845	1845	1845	0
542	20240214	101700	25464862	1845	1845	1845	1845	0
543	20240214	101600	25464862	1845	1845	1845	1845	0
544	20240214	101500	25464862	1845	1845	1845	1845	0
545	20240214	101400	25464862	1845	1845	1845	1845	0
546	20240214	101300	25464862	1845	1845	1845	1845	2
547	20240214	101200	25461172	1845	1845	1845	1845	0
548	20240214	101100	25461172	1845	1845	1845	1845	0
549	20240214	101000	25461172	1845	1845	1845	1845	0
550	20240214	100900	25461172	1845	1845	1845	1845	0
551	20240214	100800	25461172	1845	1845	1845	1845	20
552	20240214	100700	25424272	1848	1848	1848	1848	0
553	20240214	100600	25424272	1848	1848	1848	1848	0
554	20240214	100500	25424272	1848	1848	1848	1848	0
555	20240214	100400	25424272	1848	1848	1848	1848	1
556	20240214	100300	25422424	1850	1850	1850	1850	0
557	20240214	100200	25422424	1850	1850	1850	1850	1
558	20240214	100100	25420574	1850	1850	1850	1850	1
559	20240214	100000	25418724	1850	1850	1850	1850	0
560	20240214	095900	25418724	1850	1850	1850	1850	0
561	20240214	095800	25418724	1850	1850	1850	1850	0
562	20240214	095700	25418724	1850	1850	1850	1850	0
563	20240214	095600	25418724	1850	1850	1850	1850	0
564	20240214	095500	25418724	1850	1850	1850	1850	0
565	20240214	095400	25418724	1850	1850	1850	1850	0
566	20240214	095300	25418724	1850	1850	1850	1850	0
567	20240214	095200	25418724	1850	1850	1850	1850	0
568	20240214	095100	25418724	1850	1850	1850	1850	21
569	20240214	095000	25379874	1851	1846	1851	1846	10
570	20240214	094900	25361389	1846	1845	1846	1845	55
571	20240214	094800	25259909	1845	1845	1845	1845	1
572	20240214	094700	25258064	1831	1845	1845	1831	430
573	20240214	094600	24470364	1846	1846	1846	1846	1
574	20240214	094500	24468518	1831	1831	1831	1831	0
575	20240214	094400	24468518	1831	1845	1847	1831	58
576	20240214	094300	24361557	1847	1847	1847	1847	54
577	20240214	094200	24261819	1847	1847	1847	1847	10
578	20240214	094100	24243349	1847	1847	1847	1847	0
579	20240214	094000	24243349	1847	1847	1847	1847	1
580	20240214	093900	24241502	1830	1837	1837	1830	100
581	20240214	093800	24058313	1847	1847	1847	1847	4
582	20240214	093700	24050925	1847	1847	1847	1847	0
583	20240214	093600	24050925	1847	1847	1847	1847	1
584	20240214	093500	24049078	1850	1850	1850	1850	0
585	20240214	093400	24049078	1850	1850	1850	1850	0
586	20240214	093300	24049078	1850	1848	1850	1848	54
587	20240214	093200	23949196	1850	1850	1850	1850	0
588	20240214	093100	23949196	1850	1850	1850	1850	0
589	20240214	093000	23949196	1850	1850	1850	1850	0
590	20240214	092900	23949196	1850	1850	1850	1850	1
591	20240214	092800	23947346	1838	1850	1850	1838	31
592	20240214	092700	23890356	1850	1850	1850	1850	0
593	20240214	092600	23890356	1850	1850	1850	1850	1
594	20240214	092500	23888506	1850	1846	1859	1846	115
595	20240214	092400	23675130	1845	1841	1845	1830	3703
596	20240214	092300	16865336	1844	1844	1844	1844	0
597	20240214	092200	16865336	1844	1844	1844	1844	4
598	20240214	092100	16857960	1840	1840	1840	1840	3000
599	20240214	092000	11337960	1840	1843	1843	1840	1100
600	20240214	091900	9313634	1843	1843	1843	1843	0
601	20240214	091800	9313634	1843	1843	1843	1843	2
602	20240214	091700	9309948	1843	1843	1843	1843	3
603	20240214	091600	9304419	1844	1844	1844	1844	0
604	20240214	091500	9304419	1844	1844	1844	1844	0
605	20240214	091400	9304419	1844	1844	1844	1844	0
606	20240214	091300	9304419	1844	1844	1844	1844	100
607	20240214	091200	9120019	1844	1844	1844	1844	2
608	20240214	091100	9116331	1845	1845	1845	1845	0
609	20240214	091000	9116331	1845	1845	1845	1845	0
610	20240214	090900	9116331	1845	1845	1845	1845	0
611	20240214	090800	9116331	1845	1845	1845	1845	0
612	20240214	090700	9116331	1845	1845	1845	1845	20
613	20240214	090600	9079431	1854	1836	1859	1836	412
614	20240214	090500	8315596	1873	1873	1873	1873	0
615	20240214	090400	8315596	1873	1839	1873	1839	975
616	20240214	090300	6508395	1839	1830	1839	1826	1001
617	20240214	090200	4678952	1840	1840	1840	1840	795
618	20240214	090100	3216152	1843	1841	1846	1840	300
619	20240214	090000	2662690	1840	1825	1840	1825	1459