KissMeData/070590/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	194500	102891266	1865	1865	1865	1865	4353
3	20240219	194400	102891266	1865	1865	1865	1865	0
4	20240219	194300	102891266	1865	1865	1865	1865	0
5	20240219	194200	102891266	1865	1865	1865	1865	0
6	20240219	194100	102891266	1865	1865	1865	1865	0
7	20240219	194000	102891266	1865	1865	1865	1865	0
8	20240219	193900	102891266	1865	1865	1865	1865	0
9	20240219	193800	102891266	1865	1865	1865	1865	0
10	20240219	193700	102891266	1865	1865	1865	1865	0
11	20240219	193600	102891266	1865	1865	1865	1865	0
12	20240219	193500	102891266	1865	1865	1865	1865	0
13	20240219	193400	102891266	1865	1865	1865	1865	0
14	20240219	193300	102891266	1865	1865	1865	1865	0
15	20240219	193200	102891266	1865	1865	1865	1865	0
16	20240219	193100	102891266	1865	1865	1865	1865	0
17	20240219	193000	102891266	1865	1865	1865	1865	0
18	20240219	192900	102891266	1865	1865	1865	1865	0
19	20240219	192800	102891266	1865	1865	1865	1865	0
20	20240219	192700	102891266	1865	1865	1865	1865	0
21	20240219	192600	102891266	1865	1865	1865	1865	0
22	20240219	192500	102891266	1865	1865	1865	1865	0
23	20240219	192400	102891266	1865	1865	1865	1865	0
24	20240219	192300	102891266	1865	1865	1865	1865	0
25	20240219	192200	102891266	1865	1865	1865	1865	0
26	20240219	192100	102891266	1865	1865	1865	1865	0
27	20240219	192000	102891266	1865	1865	1865	1865	0
28	20240219	191900	102891266	1865	1865	1865	1865	0
29	20240219	191800	102891266	1865	1865	1865	1865	0
30	20240219	191700	102891266	1865	1865	1865	1865	0
31	20240219	191600	102891266	1865	1865	1865	1865	0
32	20240219	191500	102891266	1865	1865	1865	1865	4353
33	20240219	191400	102891266	1865	1865	1865	1865	0
34	20240219	191300	102891266	1865	1865	1865	1865	0
35	20240219	191200	102891266	1865	1865	1865	1865	0
36	20240219	191100	102891266	1865	1865	1865	1865	0
37	20240219	191000	102891266	1865	1865	1865	1865	0
38	20240219	190900	102891266	1865	1865	1865	1865	0
39	20240219	190800	102891266	1865	1865	1865	1865	0
40	20240219	190700	102891266	1865	1865	1865	1865	0
41	20240219	190600	102891266	1865	1865	1865	1865	0
42	20240219	190500	102891266	1865	1865	1865	1865	0
43	20240219	190400	102891266	1865	1865	1865	1865	0
44	20240219	190300	102891266	1865	1865	1865	1865	0
45	20240219	190200	102891266	1865	1865	1865	1865	0
46	20240219	190100	102891266	1865	1865	1865	1865	0
47	20240219	190000	102891266	1865	1865	1865	1865	0
48	20240219	185900	102891266	1865	1865	1865	1865	0
49	20240219	185800	102891266	1865	1865	1865	1865	0
50	20240219	185700	102891266	1865	1865	1865	1865	0
51	20240219	185600	102891266	1865	1865	1865	1865	0
52	20240219	185500	102891266	1865	1865	1865	1865	0
53	20240219	185400	102891266	1865	1865	1865	1865	0
54	20240219	185300	102891266	1865	1865	1865	1865	0
55	20240219	185200	102891266	1865	1865	1865	1865	0
56	20240219	185100	102891266	1865	1865	1865	1865	0
57	20240219	185000	102891266	1865	1865	1865	1865	0
58	20240219	184900	102891266	1865	1865	1865	1865	0
59	20240219	184800	102891266	1865	1865	1865	1865	0
60	20240219	184700	102891266	1865	1865	1865	1865	0
61	20240219	184600	102891266	1865	1865	1865	1865	0
62	20240219	184500	102891266	1865	1865	1865	1865	4353
63	20240219	184400	102891266	1865	1865	1865	1865	0
64	20240219	184300	102891266	1865	1865	1865	1865	0
65	20240219	184200	102891266	1865	1865	1865	1865	0
66	20240219	184100	102891266	1865	1865	1865	1865	0
67	20240219	184000	102891266	1865	1865	1865	1865	0
68	20240219	183900	102891266	1865	1865	1865	1865	0
69	20240219	183800	102891266	1865	1865	1865	1865	0
70	20240219	183700	102891266	1865	1865	1865	1865	0
71	20240219	183600	102891266	1865	1865	1865	1865	0
72	20240219	183500	102891266	1865	1865	1865	1865	0
73	20240219	183400	102891266	1865	1865	1865	1865	0
74	20240219	183300	102891266	1865	1865	1865	1865	0
75	20240219	183200	102891266	1865	1865	1865	1865	0
76	20240219	183100	102891266	1865	1865	1865	1865	0
77	20240219	183000	102891266	1865	1865	1865	1865	0
78	20240219	182900	102891266	1865	1865	1865	1865	0
79	20240219	182800	102891266	1865	1865	1865	1865	0
80	20240219	182700	102891266	1865	1865	1865	1865	0
81	20240219	182600	102891266	1865	1865	1865	1865	0
82	20240219	182500	102891266	1865	1865	1865	1865	0
83	20240219	182400	102891266	1865	1865	1865	1865	0
84	20240219	182300	102891266	1865	1865	1865	1865	0
85	20240219	182200	102891266	1865	1865	1865	1865	0
86	20240219	182100	102891266	1865	1865	1865	1865	0
87	20240219	182000	102891266	1865	1865	1865	1865	0
88	20240219	181900	102891266	1865	1865	1865	1865	0
89	20240219	181800	102891266	1865	1865	1865	1865	0
90	20240219	181700	102891266	1865	1865	1865	1865	0
91	20240219	181600	102891266	1865	1865	1865	1865	0
92	20240219	181500	102891266	1865	1865	1865	1865	4353
93	20240219	181400	102891266	1865	1865	1865	1865	0
94	20240219	181300	102891266	1865	1865	1865	1865	0
95	20240219	181200	102891266	1865	1865	1865	1865	0
96	20240219	181100	102891266	1865	1865	1865	1865	0
97	20240219	181000	102891266	1865	1865	1865	1865	0
98	20240219	180900	102891266	1865	1865	1865	1865	0
99	20240219	180800	102891266	1865	1865	1865	1865	0
100	20240219	180700	102891266	1865	1865	1865	1865	0
101	20240219	180600	102891266	1865	1865	1865	1865	0
102	20240219	180500	102891266	1865	1865	1865	1865	0
103	20240219	180400	102891266	1865	1865	1865	1865	0
104	20240219	180300	102891266	1865	1865	1865	1865	0
105	20240219	180200	102891266	1865	1865	1865	1865	0
106	20240219	180100	102891266	1865	1865	1865	1865	0
107	20240219	180000	102891266	1865	1865	1865	1865	0
108	20240219	175900	102891266	1865	1865	1865	1865	0
109	20240219	175800	102891266	1865	1865	1865	1865	0
110	20240219	175700	102891266	1865	1865	1865	1865	0
111	20240219	175600	102891266	1865	1865	1865	1865	0
112	20240219	175500	102891266	1865	1865	1865	1865	0
113	20240219	175400	102891266	1865	1865	1865	1865	0
114	20240219	175300	102891266	1865	1865	1865	1865	0
115	20240219	175200	102891266	1865	1865	1865	1865	0
116	20240219	175100	102891266	1865	1865	1865	1865	0
117	20240219	175000	102891266	1865	1865	1865	1865	0
118	20240219	174900	102891266	1865	1865	1865	1865	0
119	20240219	174800	102891266	1865	1865	1865	1865	0
120	20240219	174700	102891266	1865	1865	1865	1865	0
121	20240219	174600	102891266	1865	1865	1865	1865	0
122	20240219	174500	102891266	1865	1865	1865	1865	4353
123	20240219	174400	102891266	1865	1865	1865	1865	0
124	20240219	174300	102891266	1865	1865	1865	1865	0
125	20240219	174200	102891266	1865	1865	1865	1865	0
126	20240219	174100	102891266	1865	1865	1865	1865	0
127	20240219	174000	102891266	1865	1865	1865	1865	0
128	20240219	173900	102891266	1865	1865	1865	1865	0
129	20240219	173800	102891266	1865	1865	1865	1865	0
130	20240219	173700	102891266	1865	1865	1865	1865	0
131	20240219	173600	102891266	1865	1865	1865	1865	0
132	20240219	173500	102891266	1865	1865	1865	1865	0
133	20240219	173400	102891266	1865	1865	1865	1865	0
134	20240219	173300	102891266	1865	1865	1865	1865	0
135	20240219	173200	102891266	1865	1865	1865	1865	0
136	20240219	173100	102891266	1865	1865	1865	1865	0
137	20240219	173000	102891266	1865	1865	1865	1865	0
138	20240219	172900	102891266	1865	1865	1865	1865	0
139	20240219	172800	102891266	1865	1865	1865	1865	0
140	20240219	172700	102891266	1865	1865	1865	1865	0
141	20240219	172600	102891266	1865	1865	1865	1865	0
142	20240219	172500	102891266	1865	1865	1865	1865	0
143	20240219	172400	102891266	1865	1865	1865	1865	0
144	20240219	172300	102891266	1865	1865	1865	1865	0
145	20240219	172200	102891266	1865	1865	1865	1865	0
146	20240219	172100	102891266	1865	1865	1865	1865	0
147	20240219	172000	102891266	1865	1865	1865	1865	0
148	20240219	171900	102891266	1865	1865	1865	1865	0
149	20240219	171800	102891266	1865	1865	1865	1865	0
150	20240219	171700	102891266	1865	1865	1865	1865	0
151	20240219	171600	102891266	1865	1865	1865	1865	0
152	20240219	171500	102891266	1865	1865	1865	1865	4353
153	20240219	171400	102891266	1865	1865	1865	1865	0
154	20240219	171300	102891266	1865	1865	1865	1865	0
155	20240219	171200	102891266	1865	1865	1865	1865	0
156	20240219	171100	102891266	1865	1865	1865	1865	0
157	20240219	171000	102891266	1865	1865	1865	1865	0
158	20240219	170900	102891266	1865	1865	1865	1865	0
159	20240219	170800	102891266	1865	1865	1865	1865	0
160	20240219	170700	102891266	1865	1865	1865	1865	0
161	20240219	170600	102891266	1865	1865	1865	1865	0
162	20240219	170500	102891266	1865	1865	1865	1865	0
163	20240219	170400	102891266	1865	1865	1865	1865	0
164	20240219	170300	102891266	1865	1865	1865	1865	0
165	20240219	170200	102891266	1865	1865	1865	1865	0
166	20240219	170100	102891266	1865	1865	1865	1865	0
167	20240219	170000	102891266	1865	1865	1865	1865	0
168	20240219	165900	102891266	1865	1865	1865	1865	0
169	20240219	165800	102891266	1865	1865	1865	1865	0
170	20240219	165700	102891266	1865	1865	1865	1865	0
171	20240219	165600	102891266	1865	1865	1865	1865	0
172	20240219	165500	102891266	1865	1865	1865	1865	0
173	20240219	165400	102891266	1865	1865	1865	1865	0
174	20240219	165300	102891266	1865	1865	1865	1865	0
175	20240219	165200	102891266	1865	1865	1865	1865	0
176	20240219	165100	102891266	1865	1865	1865	1865	0
177	20240219	165000	102891266	1865	1865	1865	1865	0
178	20240219	164900	102891266	1865	1865	1865	1865	0
179	20240219	164800	102891266	1865	1865	1865	1865	0
180	20240219	164700	102891266	1865	1865	1865	1865	0
181	20240219	164600	102891266	1865	1865	1865	1865	0
182	20240219	164500	102891266	1865	1865	1865	1865	4353
183	20240219	164400	102891266	1865	1865	1865	1865	0
184	20240219	164300	102891266	1865	1865	1865	1865	0
185	20240219	164200	102891266	1865	1865	1865	1865	0
186	20240219	164100	102891266	1865	1865	1865	1865	0
187	20240219	164000	102891266	1865	1865	1865	1865	0
188	20240219	163900	102891266	1865	1865	1865	1865	0
189	20240219	163800	102891266	1865	1865	1865	1865	0
190	20240219	163700	102891266	1865	1865	1865	1865	0
191	20240219	163600	102891266	1865	1865	1865	1865	0
192	20240219	163500	102891266	1865	1865	1865	1865	0
193	20240219	163400	102891266	1865	1865	1865	1865	0
194	20240219	163300	102891266	1865	1865	1865	1865	0
195	20240219	163200	102891266	1865	1865	1865	1865	0
196	20240219	163100	102891266	1865	1865	1865	1865	0
197	20240219	163000	102891266	1865	1865	1865	1865	0
198	20240219	162900	102891266	1865	1865	1865	1865	0
199	20240219	162800	102891266	1865	1865	1865	1865	0
200	20240219	162700	102891266	1865	1865	1865	1865	0
201	20240219	162600	102891266	1865	1865	1865	1865	0
202	20240219	162500	102891266	1865	1865	1865	1865	0
203	20240219	162400	102891266	1865	1865	1865	1865	0
204	20240219	162300	102891266	1865	1865	1865	1865	0
205	20240219	162200	102891266	1865	1865	1865	1865	0
206	20240219	162100	102891266	1865	1865	1865	1865	0
207	20240219	162000	102891266	1865	1865	1865	1865	0
208	20240219	161900	102891266	1865	1865	1865	1865	0
209	20240219	161800	102891266	1865	1865	1865	1865	0
210	20240219	161700	102891266	1865	1865	1865	1865	0
211	20240219	161600	102891266	1865	1865	1865	1865	0
212	20240219	161500	102891266	1865	1865	1865	1865	4353
213	20240219	161400	102891266	1865	1865	1865	1865	0
214	20240219	161300	102891266	1865	1865	1865	1865	0
215	20240219	161200	102891266	1865	1865	1865	1865	0
216	20240219	161100	102891266	1865	1865	1865	1865	0
217	20240219	161000	102891266	1865	1865	1865	1865	0
218	20240219	160900	102891266	1865	1865	1865	1865	0
219	20240219	160800	102891266	1865	1865	1865	1865	0
220	20240219	160700	102891266	1865	1865	1865	1865	0
221	20240219	160600	102891266	1865	1865	1865	1865	0
222	20240219	160500	102891266	1865	1865	1865	1865	0
223	20240219	160400	102891266	1865	1865	1865	1865	0
224	20240219	160300	102891266	1865	1865	1865	1865	0
225	20240219	160200	102891266	1865	1865	1865	1865	0
226	20240219	160100	102891266	1865	1865	1865	1865	0
227	20240219	160000	102891266	1865	1865	1865	1865	0
228	20240219	155900	102891266	1865	1865	1865	1865	0
229	20240219	155800	102891266	1865	1865	1865	1865	0
230	20240219	155700	102891266	1865	1865	1865	1865	0
231	20240219	155600	102891266	1865	1865	1865	1865	0
232	20240219	155500	102891266	1865	1865	1865	1865	0
233	20240219	155400	102891266	1865	1865	1865	1865	0
234	20240219	155300	102891266	1865	1865	1865	1865	0
235	20240219	155200	102891266	1865	1865	1865	1865	0
236	20240219	155100	102891266	1865	1865	1865	1865	0
237	20240219	155000	102891266	1865	1865	1865	1865	0
238	20240219	154900	102891266	1865	1865	1865	1865	0
239	20240219	154800	102891266	1865	1865	1865	1865	0
240	20240219	154700	102891266	1865	1865	1865	1865	0
241	20240219	154600	102891266	1865	1865	1865	1865	0
242	20240219	154500	102891266	1865	1865	1865	1865	4353
243	20240219	154400	102891266	1865	1865	1865	1865	0
244	20240219	154300	102891266	1865	1865	1865	1865	0
245	20240219	154200	102891266	1865	1865	1865	1865	0
246	20240219	154100	102891266	1865	1865	1865	1865	0
247	20240219	154000	102891266	1865	1865	1865	1865	0
248	20240219	153900	102891266	1865	1865	1865	1865	0
249	20240219	153800	102891266	1865	1865	1865	1865	0
250	20240219	153700	102891266	1865	1865	1865	1865	0
251	20240219	153600	102891266	1865	1865	1865	1865	0
252	20240219	153500	102891266	1865	1865	1865	1865	0
253	20240219	153400	102891266	1865	1865	1865	1865	0
254	20240219	153300	102891266	1865	1865	1865	1865	0
255	20240219	153200	102891266	1865	1865	1865	1865	0
256	20240219	153100	102891266	1865	1865	1865	1865	0
257	20240219	153000	102891266	1865	1865	1865	1865	4353
258	20240219	152900	94772921	1828	1828	1828	1828	0
259	20240219	152800	94772921	1828	1828	1828	1828	0
260	20240219	152700	94772921	1828	1828	1828	1828	0
261	20240219	152600	94772921	1828	1828	1828	1828	0
262	20240219	152500	94772921	1828	1828	1828	1828	0
263	20240219	152400	94772921	1828	1828	1828	1828	0
264	20240219	152300	94772921	1828	1828	1828	1828	0
265	20240219	152200	94772921	1828	1828	1828	1828	0
266	20240219	152100	94772921	1828	1828	1828	1828	0
267	20240219	152000	94772921	1828	1828	1828	1828	0
268	20240219	151900	94772921	1828	1828	1831	1828	244
269	20240219	151800	94326505	1831	1831	1831	1831	5
270	20240219	151700	94317350	1830	1827	1831	1827	22
271	20240219	151600	94277088	1827	1826	1831	1826	152
272	20240219	151500	93999444	1826	1822	1826	1822	1057
273	20240219	151400	92070790	1818	1818	1818	1818	48
274	20240219	151300	91983526	1818	1818	1818	1818	2
275	20240219	151200	91979890	1822	1822	1822	1822	9
276	20240219	151100	91963492	1822	1822	1822	1822	0
277	20240219	151000	91963492	1822	1822	1822	1822	0
278	20240219	150900	91963492	1822	1823	1823	1822	444
279	20240219	150800	91154514	1823	1822	1823	1822	38
280	20240219	150700	91085267	1822	1822	1822	1817	114
281	20240219	150600	90877588	1816	1816	1816	1816	30
282	20240219	150500	90823108	1823	1823	1823	1823	0
283	20240219	150400	90823108	1823	1823	1823	1823	0
284	20240219	150300	90823108	1823	1823	1823	1823	0
285	20240219	150200	90823108	1823	1823	1823	1823	0
286	20240219	150100	90823108	1823	1815	1823	1815	2753
287	20240219	150000	85820389	1815	1817	1817	1815	775
288	20240219	145900	84413708	1823	1823	1823	1823	0
289	20240219	145800	84413708	1823	1823	1823	1823	0
290	20240219	145700	84413708	1823	1823	1823	1823	0
291	20240219	145600	84413708	1823	1823	1823	1823	0
292	20240219	145500	84413708	1823	1823	1823	1823	0
293	20240219	145400	84413708	1823	1823	1823	1823	1
294	20240219	145300	84411885	1823	1823	1823	1823	0
295	20240219	145200	84411885	1823	1817	1823	1817	4
296	20240219	145100	84404605	1815	1816	1816	1815	100
297	20240219	145000	84223071	1815	1815	1815	1815	0
298	20240219	144900	84223071	1815	1815	1815	1815	551
299	20240219	144800	83223006	1815	1815	1815	1815	282
300	20240219	144700	82711176	1824	1824	1824	1824	0
301	20240219	144600	82711176	1824	1824	1825	1824	445
302	20240219	144500	81899483	1824	1824	1824	1824	0
303	20240219	144400	81899483	1824	1824	1824	1824	0
304	20240219	144300	81899483	1824	1824	1824	1824	14
305	20240219	144200	81873947	1824	1824	1824	1824	0
306	20240219	144100	81873947	1824	1824	1824	1824	0
307	20240219	144000	81873947	1824	1824	1824	1824	0
308	20240219	143900	81873947	1824	1824	1824	1824	0
309	20240219	143800	81873947	1824	1824	1824	1824	0
310	20240219	143700	81873947	1824	1824	1824	1824	0
311	20240219	143600	81873947	1824	1824	1824	1824	0
312	20240219	143500	81873947	1824	1824	1824	1824	0
313	20240219	143400	81873947	1824	1824	1824	1824	0
314	20240219	143300	81873947	1824	1824	1824	1824	0
315	20240219	143200	81873947	1824	1824	1824	1824	0
316	20240219	143100	81873947	1824	1824	1824	1824	0
317	20240219	143000	81873947	1824	1824	1824	1824	0
318	20240219	142900	81873947	1824	1824	1824	1824	0
319	20240219	142800	81873947	1824	1824	1824	1824	11
320	20240219	142700	81853883	1815	1815	1815	1815	0
321	20240219	142600	81853883	1815	1815	1815	1815	0
322	20240219	142500	81853883	1815	1815	1815	1815	50
323	20240219	142400	81763133	1825	1825	1825	1825	0
324	20240219	142300	81763133	1825	1825	1825	1825	0
325	20240219	142200	81763133	1825	1825	1825	1825	3
326	20240219	142100	81757658	1814	1814	1814	1814	17
327	20240219	142000	81726820	1826	1826	1826	1826	0
328	20240219	141900	81726820	1826	1826	1826	1826	0
329	20240219	141800	81726820	1826	1826	1826	1826	0
330	20240219	141700	81726820	1826	1826	1826	1826	0
331	20240219	141600	81726820	1826	1826	1826	1826	0
332	20240219	141500	81726820	1826	1811	1826	1811	15
333	20240219	141400	81699531	1809	1809	1809	1809	0
334	20240219	141300	81699531	1809	1810	1810	1809	150
335	20240219	141200	81428141	1810	1810	1810	1810	0
336	20240219	141100	81428141	1810	1810	1810	1810	100
337	20240219	141000	81247141	1810	1810	1810	1810	70
338	20240219	140900	81120441	1817	1817	1817	1817	0
339	20240219	140800	81120441	1817	1817	1817	1817	9
340	20240219	140700	81104088	1818	1818	1818	1818	0
341	20240219	140600	81104088	1818	1818	1818	1818	0
342	20240219	140500	81104088	1818	1818	1818	1818	100
343	20240219	140400	80922288	1818	1818	1818	1818	14
344	20240219	140300	80896836	1818	1832	1832	1818	2
345	20240219	140200	80893186	1834	1834	1834	1834	0
346	20240219	140100	80893186	1834	1833	1834	1833	54
347	20240219	140000	80794152	1834	1831	1836	1831	310
348	20240219	135900	80225352	1832	1831	1832	1831	182
349	20240219	135800	79892077	1831	1824	1841	1823	503
350	20240219	135700	78972400	1823	1823	1823	1823	4
351	20240219	135600	78965108	1823	1820	1824	1820	107
352	20240219	135500	78770091	1823	1823	1823	1823	0
353	20240219	135400	78770091	1823	1813	1823	1813	207
354	20240219	135300	78393006	1813	1813	1813	1813	0
355	20240219	135200	78393006	1813	1813	1813	1813	0
356	20240219	135100	78393006	1813	1813	1813	1813	32
357	20240219	135000	78334990	1813	1813	1813	1812	668
358	20240219	134900	77123907	1805	1805	1805	1805	0
359	20240219	134800	77123907	1805	1805	1805	1805	0
360	20240219	134700	77123907	1805	1805	1805	1805	0
361	20240219	134600	77123907	1805	1805	1805	1805	0
362	20240219	134500	77123907	1805	1805	1805	1805	12
363	20240219	134400	77102247	1813	1813	1813	1813	0
364	20240219	134300	77102247	1813	1812	1814	1812	1037
365	20240219	134200	75223195	1805	1805	1805	1805	0
366	20240219	134100	75223195	1805	1805	1805	1805	0
367	20240219	134000	75223195	1805	1805	1805	1805	4
368	20240219	133900	75215975	1804	1803	1804	1803	400
369	20240219	133800	74494475	1803	1795	1812	1795	197
370	20240219	133700	74138364	1793	1793	1793	1793	0
371	20240219	133600	74138364	1793	1791	1810	1791	10175
372	20240219	133500	55817914	1790	1776	1791	1776	1787
373	20240219	133400	52622386	1778	1778	1778	1778	0
374	20240219	133300	52622386	1778	1778	1778	1778	0
375	20240219	133200	52622386	1778	1778	1778	1778	0
376	20240219	133100	52622386	1778	1778	1778	1778	0
377	20240219	133000	52622386	1778	1778	1778	1778	129
378	20240219	132900	52393024	1778	1778	1778	1778	59
379	20240219	132800	52288122	1770	1770	1770	1770	0
380	20240219	132700	52288122	1770	1770	1770	1770	0
381	20240219	132600	52288122	1770	1770	1770	1770	0
382	20240219	132500	52288122	1770	1770	1770	1770	110
383	20240219	132400	52093422	1778	1778	1778	1778	0
384	20240219	132300	52093422	1778	1778	1778	1778	0
385	20240219	132200	52093422	1778	1778	1778	1778	0
386	20240219	132100	52093422	1778	1778	1778	1778	77
387	20240219	132000	51956516	1778	1778	1778	1778	114
388	20240219	131900	51753824	1778	1778	1778	1778	0
389	20240219	131800	51753824	1778	1778	1778	1778	8
390	20240219	131700	51739600	1778	1778	1778	1778	4
391	20240219	131600	51732488	1780	1780	1780	1780	0
392	20240219	131500	51732488	1780	1778	1780	1778	114
393	20240219	131400	51529788	1778	1778	1778	1778	0
394	20240219	131300	51529788	1778	1780	1780	1778	5
395	20240219	131200	51520890	1780	1780	1780	1780	4
396	20240219	131100	51513770	1778	1779	1779	1778	659
397	20240219	131000	50341564	1778	1779	1779	1778	114
398	20240219	130900	50138868	1779	1779	1779	1779	4
399	20240219	130800	50131752	1778	1779	1779	1778	24
400	20240219	130700	50089076	1778	1773	1779	1773	1071
401	20240219	130600	48185053	1770	1770	1770	1770	0
402	20240219	130500	48185053	1770	1770	1770	1770	110
403	20240219	130400	47990353	1770	1770	1770	1770	0
404	20240219	130300	47990353	1770	1770	1770	1770	0
405	20240219	130200	47990353	1770	1770	1770	1770	14
406	20240219	130100	47965573	1770	1770	1770	1770	0
407	20240219	130000	47965573	1770	1770	1770	1770	110
408	20240219	125900	47770873	1772	1772	1772	1772	2
409	20240219	125800	47767329	1770	1770	1770	1770	0
410	20240219	125700	47767329	1770	1770	1770	1770	14
411	20240219	125600	47742549	1772	1770	1772	1770	204
412	20240219	125500	47381461	1766	1766	1766	1766	110
413	20240219	125400	47187201	1766	1766	1766	1766	0
414	20240219	125300	47187201	1766	1766	1766	1766	0
415	20240219	125200	47187201	1766	1766	1766	1766	14
416	20240219	125100	47162477	1772	1772	1772	1772	8
417	20240219	125000	47148301	1772	1766	1772	1766	111
418	20240219	124900	46952269	1772	1772	1772	1772	1
419	20240219	124800	46950497	1772	1772	1772	1772	2
420	20240219	124700	46946953	1766	1766	1766	1766	16
421	20240219	124600	46918697	1766	1766	1766	1766	109
422	20240219	124500	46726203	1766	1766	1766	1766	110
423	20240219	124400	46531943	1766	1766	1766	1766	0
424	20240219	124300	46531943	1766	1767	1767	1766	300
425	20240219	124200	46002029	1767	1767	1767	1767	14
426	20240219	124100	45977291	1768	1768	1768	1768	0
427	20240219	124000	45977291	1768	1768	1768	1768	5
428	20240219	123900	45968451	1767	1767	1767	1767	0
429	20240219	123800	45968451	1767	1767	1767	1767	0
430	20240219	123700	45968451	1767	1767	1767	1767	14
431	20240219	123600	45943713	1772	1767	1772	1767	6
432	20240219	123500	45933094	1767	1767	1767	1767	110
433	20240219	123400	45738724	1767	1767	1767	1767	0
434	20240219	123300	45738724	1767	1767	1767	1767	0
435	20240219	123200	45738724	1767	1771	1771	1767	24
436	20240219	123100	45696276	1768	1768	1768	1768	0
437	20240219	123000	45696276	1768	1768	1768	1768	78
438	20240219	122900	45558372	1771	1771	1771	1771	0
439	20240219	122800	45558372	1771	1770	1771	1770	20
440	20240219	122700	45522967	1768	1769	1770	1768	19
441	20240219	122600	45489367	1769	1769	1769	1769	5
442	20240219	122500	45480522	1769	1767	1769	1767	124
443	20240219	122400	45261399	1768	1768	1768	1768	0
444	20240219	122300	45261399	1768	1768	1768	1768	5
445	20240219	122200	45252559	1767	1769	1769	1767	19
446	20240219	122100	45218976	1769	1769	1769	1769	5
447	20240219	122000	45210131	1768	1768	1768	1768	51
448	20240219	121900	45119963	1768	1768	1768	1768	0
449	20240219	121800	45119963	1768	1768	1768	1768	0
450	20240219	121700	45119963	1768	1768	1768	1768	14
451	20240219	121600	45095211	1774	1767	1774	1767	4
452	20240219	121500	45088129	1767	1767	1767	1767	110
453	20240219	121400	44893759	1768	1768	1768	1768	0
454	20240219	121300	44893759	1768	1768	1768	1768	0
455	20240219	121200	44893759	1768	1768	1768	1768	1
456	20240219	121100	44891991	1768	1768	1768	1768	0
457	20240219	121000	44891991	1768	1768	1768	1768	110
458	20240219	120900	44697511	1768	1768	1768	1768	0
459	20240219	120800	44697511	1768	1768	1768	1768	0
460	20240219	120700	44697511	1768	1768	1768	1768	14
461	20240219	120600	44672759	1769	1769	1769	1769	0
462	20240219	120500	44672759	1769	1769	1769	1769	5
463	20240219	120400	44663914	1769	1769	1769	1769	0
464	20240219	120300	44663914	1769	1769	1769	1769	0
465	20240219	120200	44663914	1769	1769	1769	1769	14
466	20240219	120100	44639148	1769	1769	1769	1769	0
467	20240219	120000	44639148	1769	1770	1770	1769	485
468	20240219	115900	43780808	1770	1770	1770	1770	5
469	20240219	115800	43771958	1770	1770	1770	1770	65
470	20240219	115700	43656908	1769	1770	1770	1769	19
471	20240219	115600	43623292	1770	1778	1778	1770	125
472	20240219	115500	43402010	1770	1770	1770	1770	110
473	20240219	115400	43207310	1778	1778	1778	1778	0
474	20240219	115300	43207310	1778	1778	1778	1778	10
475	20240219	115200	43189530	1769	1769	1769	1769	14
476	20240219	115100	43164764	1769	1769	1769	1769	0
477	20240219	115000	43164764	1769	1769	1769	1769	48
478	20240219	114900	43079852	1778	1778	1778	1778	2
479	20240219	114800	43076296	1768	1768	1768	1768	0
480	20240219	114700	43076296	1768	1768	1778	1767	82
481	20240219	114600	42931231	1768	1768	1768	1768	26
482	20240219	114500	42885263	1768	1769	1769	1768	592
483	20240219	114400	41838349	1769	1769	1769	1769	0
484	20240219	114300	41838349	1769	1769	1769	1769	0
485	20240219	114200	41838349	1769	1769	1769	1769	69
486	20240219	114100	41716288	1769	1769	1769	1769	24
487	20240219	114000	41673832	1768	1769	1769	1768	532
488	20240219	113900	40732834	1769	1769	1769	1769	0
489	20240219	113800	40732834	1769	1769	1769	1769	0
490	20240219	113700	40732834	1769	1769	1769	1769	14
491	20240219	113600	40708068	1778	1778	1778	1778	20
492	20240219	113500	40672508	1768	1768	1768	1768	110
493	20240219	113400	40478028	1768	1768	1768	1768	0
494	20240219	113300	40478028	1768	1768	1768	1768	0
495	20240219	113200	40478028	1768	1768	1768	1768	14
496	20240219	113100	40453276	1778	1778	1778	1778	7
497	20240219	113000	40440830	1778	1768	1778	1768	128
498	20240219	112900	40214346	1768	1768	1768	1768	0
499	20240219	112800	40214346	1768	1768	1768	1768	0
500	20240219	112700	40214346	1768	1768	1768	1768	14
501	20240219	112600	40189594	1768	1768	1768	1768	0
502	20240219	112500	40189594	1768	1768	1768	1768	110
503	20240219	112400	39995114	1778	1778	1778	1778	1
504	20240219	112300	39993336	1766	1766	1766	1766	0
505	20240219	112200	39993336	1766	1767	1770	1766	984
506	20240219	112100	38252227	1767	1766	1767	1766	2
507	20240219	112000	38248694	1764	1764	1764	1764	111
508	20240219	111900	38052890	1766	1766	1766	1766	0
509	20240219	111800	38052890	1766	1766	1766	1766	0
510	20240219	111700	38052890	1766	1763	1766	1763	17
511	20240219	111600	38022910	1764	1764	1764	1764	0
512	20240219	111500	38022910	1764	1764	1764	1764	109
513	20240219	111400	37830634	1764	1764	1764	1764	0
514	20240219	111300	37830634	1764	1764	1764	1764	0
515	20240219	111200	37830634	1764	1766	1766	1764	20
516	20240219	111100	37795342	1763	1763	1763	1763	0
517	20240219	111000	37795342	1763	1763	1763	1763	21
518	20240219	110900	37758319	1763	1763	1763	1763	0
519	20240219	110800	37758319	1763	1763	1763	1763	0
520	20240219	110700	37758319	1763	1763	1763	1763	14
521	20240219	110600	37733637	1763	1763	1763	1763	0
522	20240219	110500	37733637	1763	1763	1763	1763	111
523	20240219	110400	37537944	1763	1763	1763	1763	0
524	20240219	110300	37537944	1763	1763	1763	1763	0
525	20240219	110200	37537944	1763	1763	1763	1763	14
526	20240219	110100	37513262	1762	1762	1762	1762	0
527	20240219	110000	37513262	1762	1762	1762	1762	111
528	20240219	105900	37317680	1766	1766	1766	1766	0
529	20240219	105800	37317680	1766	1766	1766	1766	100
530	20240219	105700	37141080	1761	1761	1761	1761	14
531	20240219	105600	37116426	1761	1761	1761	1761	0
532	20240219	105500	37116426	1761	1761	1761	1761	547
533	20240219	105400	36153159	1761	1761	1761	1761	0
534	20240219	105300	36153159	1761	1761	1761	1761	0
535	20240219	105200	36153159	1761	1761	1761	1761	14
536	20240219	105100	36128505	1761	1761	1761	1761	0
537	20240219	105000	36128505	1761	1761	1761	1761	111
538	20240219	104900	35933034	1761	1761	1761	1761	0
539	20240219	104800	35933034	1761	1761	1761	1761	0
540	20240219	104700	35933034	1761	1761	1761	1761	14
541	20240219	104600	35908380	1760	1760	1760	1760	0
542	20240219	104500	35908380	1760	1760	1760	1760	111
543	20240219	104400	35713020	1760	1760	1760	1760	0
544	20240219	104300	35713020	1760	1760	1760	1760	0
545	20240219	104200	35713020	1760	1760	1760	1760	14
546	20240219	104100	35688380	1765	1765	1765	1765	0
547	20240219	104000	35688380	1765	1761	1765	1761	75
548	20240219	103900	35556301	1766	1766	1766	1766	0
549	20240219	103800	35556301	1766	1766	1766	1766	91
550	20240219	103700	35395595	1766	1766	1766	1766	32
551	20240219	103600	35339083	1761	1761	1761	1761	0
552	20240219	103500	35339083	1761	1761	1761	1761	111
553	20240219	103400	35143612	1761	1761	1761	1761	0
554	20240219	103300	35143612	1761	1761	1761	1761	40
555	20240219	103200	35073172	1760	1760	1760	1760	10
556	20240219	103100	35055572	1765	1765	1765	1765	0
557	20240219	103000	35055572	1765	1765	1765	1765	27
558	20240219	102900	35007917	1765	1765	1765	1765	0
559	20240219	102800	35007917	1765	1765	1765	1765	13
560	20240219	102700	34984972	1766	1769	1769	1766	3
561	20240219	102600	34979668	1768	1768	1768	1768	0
562	20240219	102500	34979668	1768	1768	1768	1768	91
563	20240219	102400	34818780	1769	1769	1769	1769	11
564	20240219	102300	34799321	1769	1765	1769	1765	375
565	20240219	102200	34136490	1765	1761	1765	1761	43
566	20240219	102100	34060611	1761	1761	1761	1761	1
567	20240219	102000	34058850	1759	1759	1759	1759	111
568	20240219	101900	33863601	1759	1759	1759	1759	33
569	20240219	101800	33805554	1759	1759	1759	1759	0
570	20240219	101700	33805554	1759	1759	1759	1759	14
571	20240219	101600	33780928	1759	1769	1769	1759	502
572	20240219	101500	32897061	1769	1770	1770	1769	804
573	20240219	101400	31473982	1771	1771	1771	1771	0
574	20240219	101300	31473982	1771	1782	1782	1771	8
575	20240219	101200	31459772	1789	1789	1789	1789	0
576	20240219	101100	31459772	1789	1789	1789	1789	0
577	20240219	101000	31459772	1789	1789	1789	1789	0
578	20240219	100900	31459772	1789	1789	1789	1789	0
579	20240219	100800	31459772	1789	1789	1789	1789	0
580	20240219	100700	31459772	1789	1789	1789	1789	0
581	20240219	100600	31459772	1789	1788	1789	1788	96
582	20240219	100500	31288030	1789	1789	1789	1789	0
583	20240219	100400	31288030	1789	1789	1789	1789	0
584	20240219	100300	31288030	1789	1789	1789	1789	74
585	20240219	100200	31155644	1789	1789	1789	1789	37
586	20240219	100100	31089451	1789	1789	1789	1789	98
587	20240219	100000	30914129	1789	1789	1789	1789	47
588	20240219	095900	30830046	1789	1789	1789	1789	50
589	20240219	095800	30740596	1789	1789	1789	1789	130
590	20240219	095700	30508026	1789	1789	1789	1789	0
591	20240219	095600	30508026	1789	1789	1789	1789	0
592	20240219	095500	30508026	1789	1789	1789	1789	0
593	20240219	095400	30508026	1789	1789	1789	1789	0
594	20240219	095300	30508026	1789	1789	1789	1789	4
595	20240219	095200	30500870	1790	1790	1790	1790	0
596	20240219	095100	30500870	1790	1790	1790	1790	0
597	20240219	095000	30500870	1790	1790	1790	1790	0
598	20240219	094900	30500870	1790	1790	1790	1790	0
599	20240219	094800	30500870	1790	1790	1790	1790	0
600	20240219	094700	30500870	1790	1790	1790	1790	0
601	20240219	094600	30500870	1790	1790	1790	1790	0
602	20240219	094500	30500870	1790	1783	1790	1783	119
603	20240219	094400	30288635	1785	1784	1785	1784	218
604	20240219	094300	29899512	1784	1785	1785	1784	7
605	20240219	094200	29887020	1785	1776	1785	1776	3072
606	20240219	094100	24421630	1775	1769	1775	1769	414
607	20240219	094000	23687999	1769	1769	1769	1769	0
608	20240219	093900	23687999	1769	1768	1769	1768	10
609	20240219	093800	23670316	1768	1767	1768	1761	103
610	20240219	093700	23488889	1768	1768	1768	1768	8
611	20240219	093600	23474745	1767	1767	1767	1767	0
612	20240219	093500	23474745	1767	1767	1767	1767	35
613	20240219	093400	23412900	1759	1759	1759	1759	0
614	20240219	093300	23412900	1759	1758	1759	1758	101
615	20240219	093200	23235242	1750	1750	1750	1750	0
616	20240219	093100	23235242	1750	1750	1750	1750	0
617	20240219	093000	23235242	1750	1750	1750	1750	282
618	20240219	092900	22741742	1759	1759	1759	1759	81
619	20240219	092800	22599263	1750	1756	1756	1750	650
620	20240219	092700	21460575	1768	1768	1768	1768	1
621	20240219	092600	21458807	1750	1750	1750	1750	0
622	20240219	092500	21458807	1750	1759	1759	1750	660
623	20240219	092400	20302750	1758	1758	1758	1758	0
624	20240219	092300	20302750	1758	1758	1758	1758	0
625	20240219	092200	20302750	1758	1759	1759	1758	2100
626	20240219	092100	16609850	1760	1760	1760	1760	1000
627	20240219	092000	14849850	1770	1770	1770	1770	0
628	20240219	091900	14849850	1770	1773	1773	1770	933
629	20240219	091800	13195941	1773	1774	1775	1773	175
630	20240219	091700	12885422	1773	1773	1773	1773	930
631	20240219	091600	11236532	1773	1763	1774	1763	438
632	20240219	091500	10460681	1765	1752	1765	1752	912
633	20240219	091400	8853846	1750	1750	1750	1750	0
634	20240219	091300	8853846	1750	1763	1763	1750	1451
635	20240219	091200	6311024	1765	1764	1765	1764	23
636	20240219	091100	6270442	1763	1765	1765	1763	49
637	20240219	091000	6183985	1765	1765	1765	1765	29
638	20240219	090900	6132800	1765	1769	1769	1765	618
639	20240219	090800	5041953	1769	1772	1775	1769	570
640	20240219	090700	4032465	1769	1768	1769	1768	34
641	20240219	090600	3972329	1768	1768	1768	1768	33
642	20240219	090500	3913985	1760	1763	1763	1760	126
643	20240219	090400	3692183	1760	1760	1760	1760	0
644	20240219	090300	3692183	1760	1760	1760	1760	0
645	20240219	090200	3692183	1760	1760	1760	1760	10
646	20240219	090100	3674583	1760	1760	1760	1760	20
647	20240219	090000	3639383	1765	1750	1765	1750	2079