KissMeData/034940/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191600	69342761	1886	1886	1886	1886	3944
3	20240219	191500	69342761	1886	1886	1886	1886	0
4	20240219	191400	69342761	1886	1886	1886	1886	0
5	20240219	191300	69342761	1886	1886	1886	1886	0
6	20240219	191200	69342761	1886	1886	1886	1886	0
7	20240219	191100	69342761	1886	1886	1886	1886	0
8	20240219	191000	69342761	1886	1886	1886	1886	0
9	20240219	190900	69342761	1886	1886	1886	1886	0
10	20240219	190800	69342761	1886	1886	1886	1886	0
11	20240219	190700	69342761	1886	1886	1886	1886	0
12	20240219	190600	69342761	1886	1886	1886	1886	0
13	20240219	190500	69342761	1886	1886	1886	1886	0
14	20240219	190400	69342761	1886	1886	1886	1886	0
15	20240219	190300	69342761	1886	1886	1886	1886	0
16	20240219	190200	69342761	1886	1886	1886	1886	0
17	20240219	190100	69342761	1886	1886	1886	1886	0
18	20240219	190000	69342761	1886	1886	1886	1886	0
19	20240219	185900	69342761	1886	1886	1886	1886	0
20	20240219	185800	69342761	1886	1886	1886	1886	0
21	20240219	185700	69342761	1886	1886	1886	1886	0
22	20240219	185600	69342761	1886	1886	1886	1886	0
23	20240219	185500	69342761	1886	1886	1886	1886	0
24	20240219	185400	69342761	1886	1886	1886	1886	0
25	20240219	185300	69342761	1886	1886	1886	1886	0
26	20240219	185200	69342761	1886	1886	1886	1886	0
27	20240219	185100	69342761	1886	1886	1886	1886	0
28	20240219	185000	69342761	1886	1886	1886	1886	0
29	20240219	184900	69342761	1886	1886	1886	1886	0
30	20240219	184800	69342761	1886	1886	1886	1886	0
31	20240219	184700	69342761	1886	1886	1886	1886	0
32	20240219	184600	69342761	1886	1886	1886	1886	3944
33	20240219	184500	69342761	1886	1886	1886	1886	0
34	20240219	184400	69342761	1886	1886	1886	1886	0
35	20240219	184300	69342761	1886	1886	1886	1886	0
36	20240219	184200	69342761	1886	1886	1886	1886	0
37	20240219	184100	69342761	1886	1886	1886	1886	0
38	20240219	184000	69342761	1886	1886	1886	1886	0
39	20240219	183900	69342761	1886	1886	1886	1886	0
40	20240219	183800	69342761	1886	1886	1886	1886	0
41	20240219	183700	69342761	1886	1886	1886	1886	0
42	20240219	183600	69342761	1886	1886	1886	1886	0
43	20240219	183500	69342761	1886	1886	1886	1886	0
44	20240219	183400	69342761	1886	1886	1886	1886	0
45	20240219	183300	69342761	1886	1886	1886	1886	0
46	20240219	183200	69342761	1886	1886	1886	1886	0
47	20240219	183100	69342761	1886	1886	1886	1886	0
48	20240219	183000	69342761	1886	1886	1886	1886	0
49	20240219	182900	69342761	1886	1886	1886	1886	0
50	20240219	182800	69342761	1886	1886	1886	1886	0
51	20240219	182700	69342761	1886	1886	1886	1886	0
52	20240219	182600	69342761	1886	1886	1886	1886	0
53	20240219	182500	69342761	1886	1886	1886	1886	0
54	20240219	182400	69342761	1886	1886	1886	1886	0
55	20240219	182300	69342761	1886	1886	1886	1886	0
56	20240219	182200	69342761	1886	1886	1886	1886	0
57	20240219	182100	69342761	1886	1886	1886	1886	0
58	20240219	182000	69342761	1886	1886	1886	1886	0
59	20240219	181900	69342761	1886	1886	1886	1886	0
60	20240219	181800	69342761	1886	1886	1886	1886	0
61	20240219	181700	69342761	1886	1886	1886	1886	0
62	20240219	181600	69342761	1886	1886	1886	1886	3944
63	20240219	181500	69342761	1886	1886	1886	1886	0
64	20240219	181400	69342761	1886	1886	1886	1886	0
65	20240219	181300	69342761	1886	1886	1886	1886	0
66	20240219	181200	69342761	1886	1886	1886	1886	0
67	20240219	181100	69342761	1886	1886	1886	1886	0
68	20240219	181000	69342761	1886	1886	1886	1886	0
69	20240219	180900	69342761	1886	1886	1886	1886	0
70	20240219	180800	69342761	1886	1886	1886	1886	0
71	20240219	180700	69342761	1886	1886	1886	1886	0
72	20240219	180600	69342761	1886	1886	1886	1886	0
73	20240219	180500	69342761	1886	1886	1886	1886	0
74	20240219	180400	69342761	1886	1886	1886	1886	0
75	20240219	180300	69342761	1886	1886	1886	1886	0
76	20240219	180200	69342761	1886	1886	1886	1886	0
77	20240219	180100	69342761	1886	1886	1886	1886	0
78	20240219	180000	69342761	1886	1886	1886	1886	0
79	20240219	175900	69342761	1886	1886	1886	1886	0
80	20240219	175800	69342761	1886	1886	1886	1886	0
81	20240219	175700	69342761	1886	1886	1886	1886	0
82	20240219	175600	69342761	1886	1886	1886	1886	0
83	20240219	175500	69342761	1886	1886	1886	1886	0
84	20240219	175400	69342761	1886	1886	1886	1886	0
85	20240219	175300	69342761	1886	1886	1886	1886	0
86	20240219	175200	69342761	1886	1886	1886	1886	0
87	20240219	175100	69342761	1886	1886	1886	1886	0
88	20240219	175000	69342761	1886	1886	1886	1886	0
89	20240219	174900	69342761	1886	1886	1886	1886	0
90	20240219	174800	69342761	1886	1886	1886	1886	0
91	20240219	174700	69342761	1886	1886	1886	1886	0
92	20240219	174600	69342761	1886	1886	1886	1886	3944
93	20240219	174500	69342761	1886	1886	1886	1886	0
94	20240219	174400	69342761	1886	1886	1886	1886	0
95	20240219	174300	69342761	1886	1886	1886	1886	0
96	20240219	174200	69342761	1886	1886	1886	1886	0
97	20240219	174100	69342761	1886	1886	1886	1886	0
98	20240219	174000	69342761	1886	1886	1886	1886	0
99	20240219	173900	69342761	1886	1886	1886	1886	0
100	20240219	173800	69342761	1886	1886	1886	1886	0
101	20240219	173700	69342761	1886	1886	1886	1886	0
102	20240219	173600	69342761	1886	1886	1886	1886	0
103	20240219	173500	69342761	1886	1886	1886	1886	0
104	20240219	173400	69342761	1886	1886	1886	1886	0
105	20240219	173300	69342761	1886	1886	1886	1886	0
106	20240219	173200	69342761	1886	1886	1886	1886	0
107	20240219	173100	69342761	1886	1886	1886	1886	0
108	20240219	173000	69342761	1886	1886	1886	1886	0
109	20240219	172900	69342761	1886	1886	1886	1886	0
110	20240219	172800	69342761	1886	1886	1886	1886	0
111	20240219	172700	69342761	1886	1886	1886	1886	0
112	20240219	172600	69342761	1886	1886	1886	1886	0
113	20240219	172500	69342761	1886	1886	1886	1886	0
114	20240219	172400	69342761	1886	1886	1886	1886	0
115	20240219	172300	69342761	1886	1886	1886	1886	0
116	20240219	172200	69342761	1886	1886	1886	1886	0
117	20240219	172100	69342761	1886	1886	1886	1886	0
118	20240219	172000	69342761	1886	1886	1886	1886	0
119	20240219	171900	69342761	1886	1886	1886	1886	0
120	20240219	171800	69342761	1886	1886	1886	1886	0
121	20240219	171700	69342761	1886	1886	1886	1886	0
122	20240219	171600	69342761	1886	1886	1886	1886	3944
123	20240219	171500	69342761	1886	1886	1886	1886	0
124	20240219	171400	69342761	1886	1886	1886	1886	0
125	20240219	171300	69342761	1886	1886	1886	1886	0
126	20240219	171200	69342761	1886	1886	1886	1886	0
127	20240219	171100	69342761	1886	1886	1886	1886	0
128	20240219	171000	69342761	1886	1886	1886	1886	0
129	20240219	170900	69342761	1886	1886	1886	1886	0
130	20240219	170800	69342761	1886	1886	1886	1886	0
131	20240219	170700	69342761	1886	1886	1886	1886	0
132	20240219	170600	69342761	1886	1886	1886	1886	0
133	20240219	170500	69342761	1886	1886	1886	1886	0
134	20240219	170400	69342761	1886	1886	1886	1886	0
135	20240219	170300	69342761	1886	1886	1886	1886	0
136	20240219	170200	69342761	1886	1886	1886	1886	0
137	20240219	170100	69342761	1886	1886	1886	1886	0
138	20240219	170000	69342761	1886	1886	1886	1886	0
139	20240219	165900	69342761	1886	1886	1886	1886	0
140	20240219	165800	69342761	1886	1886	1886	1886	0
141	20240219	165700	69342761	1886	1886	1886	1886	0
142	20240219	165600	69342761	1886	1886	1886	1886	0
143	20240219	165500	69342761	1886	1886	1886	1886	0
144	20240219	165400	69342761	1886	1886	1886	1886	0
145	20240219	165300	69342761	1886	1886	1886	1886	0
146	20240219	165200	69342761	1886	1886	1886	1886	0
147	20240219	165100	69342761	1886	1886	1886	1886	0
148	20240219	165000	69342761	1886	1886	1886	1886	0
149	20240219	164900	69342761	1886	1886	1886	1886	0
150	20240219	164800	69342761	1886	1886	1886	1886	0
151	20240219	164700	69342761	1886	1886	1886	1886	0
152	20240219	164600	69342761	1886	1886	1886	1886	3944
153	20240219	164500	69342761	1886	1886	1886	1886	0
154	20240219	164400	69342761	1886	1886	1886	1886	0
155	20240219	164300	69342761	1886	1886	1886	1886	0
156	20240219	164200	69342761	1886	1886	1886	1886	0
157	20240219	164100	69342761	1886	1886	1886	1886	0
158	20240219	164000	69342761	1886	1886	1886	1886	0
159	20240219	163900	69342761	1886	1886	1886	1886	0
160	20240219	163800	69342761	1886	1886	1886	1886	0
161	20240219	163700	69342761	1886	1886	1886	1886	0
162	20240219	163600	69342761	1886	1886	1886	1886	0
163	20240219	163500	69342761	1886	1886	1886	1886	0
164	20240219	163400	69342761	1886	1886	1886	1886	0
165	20240219	163300	69342761	1886	1886	1886	1886	0
166	20240219	163200	69342761	1886	1886	1886	1886	0
167	20240219	163100	69342761	1886	1886	1886	1886	0
168	20240219	163000	69342761	1886	1886	1886	1886	0
169	20240219	162900	69342761	1886	1886	1886	1886	0
170	20240219	162800	69342761	1886	1886	1886	1886	0
171	20240219	162700	69342761	1886	1886	1886	1886	0
172	20240219	162600	69342761	1886	1886	1886	1886	0
173	20240219	162500	69342761	1886	1886	1886	1886	0
174	20240219	162400	69342761	1886	1886	1886	1886	0
175	20240219	162300	69342761	1886	1886	1886	1886	0
176	20240219	162200	69342761	1886	1886	1886	1886	0
177	20240219	162100	69342761	1886	1886	1886	1886	0
178	20240219	162000	69342761	1886	1886	1886	1886	0
179	20240219	161900	69342761	1886	1886	1886	1886	0
180	20240219	161800	69342761	1886	1886	1886	1886	0
181	20240219	161700	69342761	1886	1886	1886	1886	0
182	20240219	161600	69342761	1886	1886	1886	1886	3944
183	20240219	161500	69342761	1886	1886	1886	1886	0
184	20240219	161400	69342761	1886	1886	1886	1886	0
185	20240219	161300	69342761	1886	1886	1886	1886	0
186	20240219	161200	69342761	1886	1886	1886	1886	0
187	20240219	161100	69342761	1886	1886	1886	1886	0
188	20240219	161000	69342761	1886	1886	1886	1886	0
189	20240219	160900	69342761	1886	1886	1886	1886	0
190	20240219	160800	69342761	1886	1886	1886	1886	0
191	20240219	160700	69342761	1886	1886	1886	1886	0
192	20240219	160600	69342761	1886	1886	1886	1886	0
193	20240219	160500	69342761	1886	1886	1886	1886	0
194	20240219	160400	69342761	1886	1886	1886	1886	0
195	20240219	160300	69342761	1886	1886	1886	1886	0
196	20240219	160200	69342761	1886	1886	1886	1886	0
197	20240219	160100	69342761	1886	1886	1886	1886	0
198	20240219	160000	69342761	1886	1886	1886	1886	0
199	20240219	155900	69342761	1886	1886	1886	1886	0
200	20240219	155800	69342761	1886	1886	1886	1886	0
201	20240219	155700	69342761	1886	1886	1886	1886	0
202	20240219	155600	69342761	1886	1886	1886	1886	0
203	20240219	155500	69342761	1886	1886	1886	1886	0
204	20240219	155400	69342761	1886	1886	1886	1886	0
205	20240219	155300	69342761	1886	1886	1886	1886	0
206	20240219	155200	69342761	1886	1886	1886	1886	0
207	20240219	155100	69342761	1886	1886	1886	1886	0
208	20240219	155000	69342761	1886	1886	1886	1886	0
209	20240219	154900	69342761	1886	1886	1886	1886	0
210	20240219	154800	69342761	1886	1886	1886	1886	0
211	20240219	154700	69342761	1886	1886	1886	1886	0
212	20240219	154600	69342761	1886	1886	1886	1886	3944
213	20240219	154500	69342761	1886	1886	1886	1886	0
214	20240219	154400	69342761	1886	1886	1886	1886	0
215	20240219	154300	69342761	1886	1886	1886	1886	0
216	20240219	154200	69342761	1886	1886	1886	1886	0
217	20240219	154100	69342761	1886	1886	1886	1886	0
218	20240219	154000	69342761	1886	1886	1886	1886	0
219	20240219	153900	69342761	1886	1886	1886	1886	0
220	20240219	153800	69342761	1886	1886	1886	1886	0
221	20240219	153700	69342761	1886	1886	1886	1886	0
222	20240219	153600	69342761	1886	1886	1886	1886	0
223	20240219	153500	69342761	1886	1886	1886	1886	0
224	20240219	153400	69342761	1886	1886	1886	1886	0
225	20240219	153300	69342761	1886	1886	1886	1886	0
226	20240219	153200	69342761	1886	1886	1886	1886	0
227	20240219	153100	69342761	1886	1886	1886	1886	0
228	20240219	153000	69342761	1886	1886	1886	1886	3944
229	20240219	152900	61904377	1880	1880	1880	1880	0
230	20240219	152800	61904377	1880	1880	1880	1880	0
231	20240219	152700	61904377	1880	1880	1880	1880	0
232	20240219	152600	61904377	1880	1880	1880	1880	0
233	20240219	152500	61904377	1880	1880	1880	1880	0
234	20240219	152400	61904377	1880	1880	1880	1880	0
235	20240219	152300	61904377	1880	1880	1880	1880	0
236	20240219	152200	61904377	1880	1880	1880	1880	0
237	20240219	152100	61904377	1880	1880	1880	1880	0
238	20240219	152000	61904377	1880	1880	1880	1880	0
239	20240219	151900	61904377	1880	1880	1880	1880	0
240	20240219	151800	61904377	1880	1880	1880	1880	0
241	20240219	151700	61904377	1880	1880	1880	1880	0
242	20240219	151600	61904377	1880	1880	1880	1880	6
243	20240219	151500	61893097	1880	1880	1880	1880	0
244	20240219	151400	61893097	1880	1880	1880	1880	0
245	20240219	151300	61893097	1880	1880	1880	1880	0
246	20240219	151200	61893097	1880	1880	1880	1880	0
247	20240219	151100	61893097	1880	1880	1880	1880	0
248	20240219	151000	61893097	1880	1880	1880	1880	0
249	20240219	150900	61893097	1880	1880	1880	1880	0
250	20240219	150800	61893097	1880	1880	1880	1880	0
251	20240219	150700	61893097	1880	1880	1880	1880	0
252	20240219	150600	61893097	1880	1880	1880	1880	0
253	20240219	150500	61893097	1880	1880	1880	1880	0
254	20240219	150400	61893097	1880	1880	1880	1880	0
255	20240219	150300	61893097	1880	1880	1880	1880	0
256	20240219	150200	61893097	1880	1880	1880	1880	0
257	20240219	150100	61893097	1880	1880	1880	1880	0
258	20240219	150000	61893097	1880	1879	1880	1877	801
259	20240219	145900	60389493	1880	1880	1880	1880	0
260	20240219	145800	60389493	1880	1880	1880	1880	0
261	20240219	145700	60389493	1880	1880	1880	1880	0
262	20240219	145600	60389493	1880	1880	1880	1880	0
263	20240219	145500	60389493	1880	1880	1880	1880	0
264	20240219	145400	60389493	1880	1880	1880	1880	0
265	20240219	145300	60389493	1880	1880	1880	1880	0
266	20240219	145200	60389493	1880	1880	1880	1880	0
267	20240219	145100	60389493	1880	1880	1880	1880	0
268	20240219	145000	60389493	1880	1880	1880	1880	0
269	20240219	144900	60389493	1880	1880	1880	1880	0
270	20240219	144800	60389493	1880	1880	1880	1880	0
271	20240219	144700	60389493	1880	1880	1880	1880	0
272	20240219	144600	60389493	1880	1880	1880	1879	141
273	20240219	144500	60124414	1879	1879	1879	1879	0
274	20240219	144400	60124414	1879	1879	1879	1879	0
275	20240219	144300	60124414	1879	1879	1879	1879	0
276	20240219	144200	60124414	1879	1879	1879	1879	0
277	20240219	144100	60124414	1879	1879	1879	1879	0
278	20240219	144000	60124414	1879	1879	1879	1879	0
279	20240219	143900	60124414	1879	1879	1879	1879	0
280	20240219	143800	60124414	1879	1879	1879	1879	0
281	20240219	143700	60124414	1879	1879	1879	1879	56
282	20240219	143600	60019190	1880	1880	1880	1880	0
283	20240219	143500	60019190	1880	1880	1880	1880	0
284	20240219	143400	60019190	1880	1880	1880	1880	0
285	20240219	143300	60019190	1880	1880	1880	1880	0
286	20240219	143200	60019190	1880	1880	1880	1880	0
287	20240219	143100	60019190	1880	1877	1880	1877	151
288	20240219	143000	59735760	1877	1877	1877	1877	0
289	20240219	142900	59735760	1877	1877	1877	1877	0
290	20240219	142800	59735760	1877	1877	1877	1877	0
291	20240219	142700	59735760	1877	1877	1877	1877	0
292	20240219	142600	59735760	1877	1878	1878	1877	98
293	20240219	142500	59551717	1878	1878	1878	1878	63
294	20240219	142400	59433403	1878	1878	1878	1878	0
295	20240219	142300	59433403	1878	1878	1878	1878	0
296	20240219	142200	59433403	1878	1878	1878	1878	0
297	20240219	142100	59433403	1878	1878	1878	1878	0
298	20240219	142000	59433403	1878	1878	1878	1878	326
299	20240219	141900	58821175	1878	1878	1878	1878	0
300	20240219	141800	58821175	1878	1878	1878	1878	0
301	20240219	141700	58821175	1878	1878	1878	1878	0
302	20240219	141600	58821175	1878	1878	1878	1878	274
303	20240219	141500	58306603	1880	1880	1880	1880	0
304	20240219	141400	58306603	1880	1880	1880	1880	1
305	20240219	141300	58304723	1879	1879	1879	1879	0
306	20240219	141200	58304723	1879	1879	1879	1879	0
307	20240219	141100	58304723	1879	1879	1879	1879	28
308	20240219	141000	58252111	1879	1879	1879	1879	10
309	20240219	140900	58233321	1879	1879	1879	1879	0
310	20240219	140800	58233321	1879	1880	1880	1879	2
311	20240219	140700	58229562	1880	1880	1880	1880	0
312	20240219	140600	58229562	1880	1880	1880	1880	1
313	20240219	140500	58227682	1878	1878	1878	1878	0
314	20240219	140400	58227682	1878	1879	1879	1878	266
315	20240219	140300	57727960	1879	1879	1879	1879	0
316	20240219	140200	57727960	1879	1879	1879	1879	0
317	20240219	140100	57727960	1879	1879	1879	1879	0
318	20240219	140000	57727960	1879	1879	1879	1879	0
319	20240219	135900	57727960	1879	1879	1879	1879	0
320	20240219	135800	57727960	1879	1880	1880	1879	556
321	20240219	135700	56683080	1880	1880	1880	1880	0
322	20240219	135600	56683080	1880	1880	1880	1880	0
323	20240219	135500	56683080	1880	1880	1880	1880	0
324	20240219	135400	56683080	1880	1880	1880	1880	2
325	20240219	135300	56679320	1880	1881	1881	1880	63
326	20240219	135200	56560819	1881	1881	1881	1881	0
327	20240219	135100	56560819	1881	1881	1881	1881	0
328	20240219	135000	56560819	1881	1881	1881	1881	0
329	20240219	134900	56560819	1881	1881	1881	1881	0
330	20240219	134800	56560819	1881	1881	1881	1881	0
331	20240219	134700	56560819	1881	1881	1881	1881	0
332	20240219	134600	56560819	1881	1881	1881	1881	0
333	20240219	134500	56560819	1881	1881	1881	1881	0
334	20240219	134400	56560819	1881	1882	1882	1881	11
335	20240219	134300	56540118	1882	1882	1882	1882	0
336	20240219	134200	56540118	1882	1882	1882	1882	20
337	20240219	134100	56502478	1882	1882	1882	1882	0
338	20240219	134000	56502478	1882	1882	1882	1882	0
339	20240219	133900	56502478	1882	1882	1882	1882	10
340	20240219	133800	56483658	1882	1882	1882	1882	5
341	20240219	133700	56474248	1881	1881	1881	1881	0
342	20240219	133600	56474248	1881	1881	1881	1881	0
343	20240219	133500	56474248	1881	1881	1881	1881	0
344	20240219	133400	56474248	1881	1881	1881	1881	0
345	20240219	133300	56474248	1881	1881	1881	1881	0
346	20240219	133200	56474248	1881	1881	1881	1881	0
347	20240219	133100	56474248	1881	1881	1881	1881	0
348	20240219	133000	56474248	1881	1881	1881	1881	0
349	20240219	132900	56474248	1881	1881	1881	1881	0
350	20240219	132800	56474248	1881	1881	1881	1881	0
351	20240219	132700	56474248	1881	1881	1881	1881	0
352	20240219	132600	56474248	1881	1881	1881	1881	0
353	20240219	132500	56474248	1881	1881	1881	1881	0
354	20240219	132400	56474248	1881	1881	1881	1881	0
355	20240219	132300	56474248	1881	1881	1881	1881	0
356	20240219	132200	56474248	1881	1881	1881	1881	0
357	20240219	132100	56474248	1881	1881	1881	1881	0
358	20240219	132000	56474248	1881	1881	1881	1881	0
359	20240219	131900	56474248	1881	1881	1881	1881	0
360	20240219	131800	56474248	1881	1881	1881	1881	0
361	20240219	131700	56474248	1881	1881	1881	1881	0
362	20240219	131600	56474248	1881	1881	1881	1881	1
363	20240219	131500	56472367	1882	1882	1882	1882	13
364	20240219	131400	56447901	1883	1883	1883	1883	0
365	20240219	131300	56447901	1883	1883	1883	1883	0
366	20240219	131200	56447901	1883	1883	1883	1883	100
367	20240219	131100	56259601	1883	1883	1883	1883	0
368	20240219	131000	56259601	1883	1883	1883	1883	0
369	20240219	130900	56259601	1883	1883	1883	1883	0
370	20240219	130800	56259601	1883	1883	1883	1883	163
371	20240219	130700	55952672	1882	1882	1882	1882	0
372	20240219	130600	55952672	1882	1880	1882	1879	1330
373	20240219	130500	53452310	1882	1882	1882	1882	1
374	20240219	130400	53450428	1884	1884	1884	1884	0
375	20240219	130300	53450428	1884	1884	1884	1884	0
376	20240219	130200	53450428	1884	1884	1884	1884	0
377	20240219	130100	53450428	1884	1884	1884	1884	0
378	20240219	130000	53450428	1884	1884	1884	1884	0
379	20240219	125900	53450428	1884	1884	1884	1884	0
380	20240219	125800	53450428	1884	1884	1884	1884	0
381	20240219	125700	53450428	1884	1884	1884	1884	0
382	20240219	125600	53450428	1884	1884	1884	1884	0
383	20240219	125500	53450428	1884	1884	1884	1884	0
384	20240219	125400	53450428	1884	1884	1884	1884	0
385	20240219	125300	53450428	1884	1884	1884	1884	61
386	20240219	125200	53335504	1884	1884	1884	1884	0
387	20240219	125100	53335504	1884	1884	1884	1884	0
388	20240219	125000	53335504	1884	1883	1884	1883	50
389	20240219	124900	53241328	1883	1883	1883	1883	0
390	20240219	124800	53241328	1883	1883	1883	1883	0
391	20240219	124700	53241328	1883	1883	1883	1883	0
392	20240219	124600	53241328	1883	1883	1883	1883	0
393	20240219	124500	53241328	1883	1883	1883	1883	0
394	20240219	124400	53241328	1883	1883	1883	1883	0
395	20240219	124300	53241328	1883	1883	1883	1883	31
396	20240219	124200	53182955	1884	1884	1884	1884	0
397	20240219	124100	53182955	1884	1884	1884	1884	176
398	20240219	124000	52851371	1884	1884	1884	1884	0
399	20240219	123900	52851371	1884	1884	1884	1884	0
400	20240219	123800	52851371	1884	1884	1884	1884	0
401	20240219	123700	52851371	1884	1884	1884	1884	0
402	20240219	123600	52851371	1884	1884	1884	1884	0
403	20240219	123500	52851371	1884	1884	1884	1884	0
404	20240219	123400	52851371	1884	1884	1884	1884	0
405	20240219	123300	52851371	1884	1884	1884	1884	1
406	20240219	123200	52849487	1884	1884	1884	1884	0
407	20240219	123100	52849487	1884	1884	1884	1884	0
408	20240219	123000	52849487	1884	1884	1884	1884	0
409	20240219	122900	52849487	1884	1884	1884	1884	0
410	20240219	122800	52849487	1884	1884	1884	1884	0
411	20240219	122700	52849487	1884	1884	1884	1884	0
412	20240219	122600	52849487	1884	1884	1884	1884	0
413	20240219	122500	52849487	1884	1884	1884	1884	0
414	20240219	122400	52849487	1884	1884	1884	1884	0
415	20240219	122300	52849487	1884	1884	1884	1884	0
416	20240219	122200	52849487	1884	1884	1884	1884	0
417	20240219	122100	52849487	1884	1884	1884	1884	0
418	20240219	122000	52849487	1884	1884	1884	1884	0
419	20240219	121900	52849487	1884	1884	1884	1884	0
420	20240219	121800	52849487	1884	1884	1884	1884	0
421	20240219	121700	52849487	1884	1884	1884	1884	0
422	20240219	121600	52849487	1884	1884	1884	1884	34
423	20240219	121500	52785431	1884	1884	1884	1884	0
424	20240219	121400	52785431	1884	1884	1884	1884	30
425	20240219	121300	52728911	1884	1884	1884	1884	0
426	20240219	121200	52728911	1884	1884	1884	1884	165
427	20240219	121100	52418051	1886	1886	1886	1886	0
428	20240219	121000	52418051	1886	1886	1886	1886	50
429	20240219	120900	52323751	1884	1884	1884	1884	0
430	20240219	120800	52323751	1884	1884	1884	1884	0
431	20240219	120700	52323751	1884	1884	1884	1884	0
432	20240219	120600	52323751	1884	1884	1884	1884	0
433	20240219	120500	52323751	1884	1884	1884	1884	0
434	20240219	120400	52323751	1884	1884	1884	1884	0
435	20240219	120300	52323751	1884	1884	1884	1884	0
436	20240219	120200	52323751	1884	1884	1884	1884	0
437	20240219	120100	52323751	1884	1884	1884	1884	798
438	20240219	120000	50820319	1884	1884	1884	1884	600
439	20240219	115900	49689919	1886	1886	1886	1886	0
440	20240219	115800	49689919	1886	1886	1886	1886	0
441	20240219	115700	49689919	1886	1886	1886	1886	0
442	20240219	115600	49689919	1886	1886	1886	1886	10
443	20240219	115500	49671059	1886	1886	1886	1886	103
444	20240219	115400	49476801	1886	1886	1886	1886	6
445	20240219	115300	49465485	1886	1886	1886	1886	35
446	20240219	115200	49399475	1886	1886	1886	1886	6
447	20240219	115100	49388159	1885	1885	1885	1885	3742
448	20240219	115000	42334489	1879	1879	1879	1879	0
449	20240219	114900	42334489	1879	1879	1879	1879	0
450	20240219	114800	42334489	1879	1879	1879	1879	0
451	20240219	114700	42334489	1879	1879	1879	1879	0
452	20240219	114600	42334489	1879	1881	1881	1879	199
453	20240219	114500	41960438	1885	1885	1885	1885	9
454	20240219	114400	41943473	1885	1884	1885	1884	50
455	20240219	114300	41849224	1885	1885	1885	1885	0
456	20240219	114200	41849224	1885	1885	1885	1885	0
457	20240219	114100	41849224	1885	1885	1885	1885	0
458	20240219	114000	41849224	1885	1885	1885	1885	0
459	20240219	113900	41849224	1885	1885	1885	1885	2
460	20240219	113800	41845454	1880	1880	1880	1880	0
461	20240219	113700	41845454	1880	1880	1880	1880	0
462	20240219	113600	41845454	1880	1880	1880	1880	0
463	20240219	113500	41845454	1880	1880	1880	1880	29
464	20240219	113400	41790934	1880	1882	1882	1880	970
465	20240219	113300	39966490	1883	1883	1883	1883	0
466	20240219	113200	39966490	1883	1883	1883	1883	0
467	20240219	113100	39966490	1883	1883	1883	1883	0
468	20240219	113000	39966490	1883	1886	1886	1883	939
469	20240219	112900	38197705	1886	1886	1886	1886	0
470	20240219	112800	38197705	1886	1886	1886	1886	0
471	20240219	112700	38197705	1886	1886	1886	1886	0
472	20240219	112600	38197705	1886	1886	1886	1886	0
473	20240219	112500	38197705	1886	1886	1886	1886	0
474	20240219	112400	38197705	1886	1886	1886	1886	16
475	20240219	112300	38167529	1886	1886	1886	1886	6
476	20240219	112200	38156213	1885	1885	1885	1885	0
477	20240219	112100	38156213	1885	1885	1885	1885	0
478	20240219	112000	38156213	1885	1885	1885	1885	0
479	20240219	111900	38156213	1885	1885	1885	1885	0
480	20240219	111800	38156213	1885	1885	1885	1885	0
481	20240219	111700	38156213	1885	1885	1885	1885	0
482	20240219	111600	38156213	1885	1885	1885	1885	0
483	20240219	111500	38156213	1885	1885	1885	1885	0
484	20240219	111400	38156213	1885	1885	1885	1885	0
485	20240219	111300	38156213	1885	1885	1885	1885	111
486	20240219	111200	37946978	1887	1887	1887	1887	0
487	20240219	111100	37946978	1887	1887	1887	1887	100
488	20240219	111000	37758278	1887	1885	1887	1885	33
489	20240219	110900	37696040	1889	1889	1889	1889	1
490	20240219	110800	37694151	1888	1888	1888	1888	11
491	20240219	110700	37673383	1887	1886	1887	1886	22
492	20240219	110600	37631880	1886	1888	1888	1886	500
493	20240219	110500	36688840	1888	1888	1888	1888	11
494	20240219	110400	36668072	1887	1888	1888	1886	32
495	20240219	110300	36607689	1888	1888	1888	1888	0
496	20240219	110200	36607689	1888	1888	1888	1888	1
497	20240219	110100	36605801	1886	1886	1886	1886	0
498	20240219	110000	36605801	1886	1886	1886	1886	0
499	20240219	105900	36605801	1886	1886	1886	1886	0
500	20240219	105800	36605801	1886	1886	1886	1886	0
501	20240219	105700	36605801	1886	1886	1886	1886	0
502	20240219	105600	36605801	1886	1886	1886	1886	0
503	20240219	105500	36605801	1886	1886	1886	1886	0
504	20240219	105400	36605801	1886	1886	1886	1886	0
505	20240219	105300	36605801	1886	1886	1886	1886	0
506	20240219	105200	36605801	1886	1886	1886	1886	0
507	20240219	105100	36605801	1886	1886	1886	1886	0
508	20240219	105000	36605801	1886	1886	1886	1886	0
509	20240219	104900	36605801	1886	1887	1889	1886	103
510	20240219	104800	36411327	1886	1886	1886	1886	0
511	20240219	104700	36411327	1886	1886	1886	1886	0
512	20240219	104600	36411327	1886	1886	1886	1886	0
513	20240219	104500	36411327	1886	1886	1886	1886	0
514	20240219	104400	36411327	1886	1886	1886	1886	14
515	20240219	104300	36384923	1886	1886	1886	1886	2
516	20240219	104200	36381151	1886	1886	1886	1886	2
517	20240219	104100	36377379	1886	1887	1887	1886	65
518	20240219	104000	36254726	1889	1889	1889	1889	0
519	20240219	103900	36254726	1889	1889	1889	1889	0
520	20240219	103800	36254726	1889	1889	1889	1889	0
521	20240219	103700	36254726	1889	1889	1889	1889	0
522	20240219	103600	36254726	1889	1889	1889	1889	0
523	20240219	103500	36254726	1889	1889	1889	1889	0
524	20240219	103400	36254726	1889	1889	1889	1889	0
525	20240219	103300	36254726	1889	1889	1889	1889	0
526	20240219	103200	36254726	1889	1889	1889	1889	0
527	20240219	103100	36254726	1889	1889	1889	1889	0
528	20240219	103000	36254726	1889	1889	1889	1889	15
529	20240219	102900	36226391	1889	1889	1889	1889	0
530	20240219	102800	36226391	1889	1889	1889	1889	0
531	20240219	102700	36226391	1889	1887	1889	1887	3
532	20240219	102600	36220728	1888	1888	1888	1888	0
533	20240219	102500	36220728	1888	1888	1888	1888	1
534	20240219	102400	36218840	1888	1887	1888	1887	36
535	20240219	102300	36150899	1887	1887	1887	1887	0
536	20240219	102200	36150899	1887	1887	1887	1887	30
537	20240219	102100	36094289	1887	1887	1887	1887	0
538	20240219	102000	36094289	1887	1887	1887	1887	0
539	20240219	101900	36094289	1887	1887	1887	1887	50
540	20240219	101800	35999939	1887	1887	1887	1887	0
541	20240219	101700	35999939	1887	1887	1887	1887	0
542	20240219	101600	35999939	1887	1887	1887	1887	0
543	20240219	101500	35999939	1887	1887	1887	1887	0
544	20240219	101400	35999939	1887	1887	1887	1887	0
545	20240219	101300	35999939	1887	1887	1887	1887	0
546	20240219	101200	35999939	1887	1887	1887	1887	0
547	20240219	101100	35999939	1887	1887	1887	1887	10
548	20240219	101000	35981069	1886	1886	1886	1886	0
549	20240219	100900	35981069	1886	1886	1886	1886	0
550	20240219	100800	35981069	1886	1886	1886	1886	5
551	20240219	100700	35971639	1886	1886	1886	1886	0
552	20240219	100600	35971639	1886	1886	1886	1886	0
553	20240219	100500	35971639	1886	1886	1886	1886	1
554	20240219	100400	35969753	1885	1885	1885	1885	0
555	20240219	100300	35969753	1885	1885	1885	1885	13
556	20240219	100200	35945248	1885	1885	1885	1885	2
557	20240219	100100	35941478	1885	1885	1885	1885	4
558	20240219	100000	35933938	1884	1884	1884	1884	31
559	20240219	095900	35875534	1884	1884	1884	1884	0
560	20240219	095800	35875534	1884	1883	1884	1883	52
561	20240219	095700	35777609	1882	1882	1882	1882	112
562	20240219	095600	35566825	1877	1877	1877	1877	155
563	20240219	095500	35275890	1896	1896	1896	1896	0
564	20240219	095400	35275890	1896	1896	1896	1896	0
565	20240219	095300	35275890	1896	1896	1896	1896	0
566	20240219	095200	35275890	1896	1896	1896	1896	0
567	20240219	095100	35275890	1896	1890	1896	1890	23
568	20240219	095000	35232300	1861	1883	1883	1861	1418
569	20240219	094900	32575415	1890	1890	1890	1890	5
570	20240219	094800	32565965	1890	1890	1890	1890	1
571	20240219	094700	32564075	1890	1890	1890	1890	0
572	20240219	094600	32564075	1890	1890	1890	1890	290
573	20240219	094500	32015975	1890	1894	1894	1890	7108
574	20240219	094400	18579159	1896	1897	1897	1896	50
575	20240219	094300	18484325	1896	1893	1896	1893	2181
576	20240219	094200	14355365	1893	1893	1893	1893	772
577	20240219	094100	12893969	1893	1893	1893	1893	1163
578	20240219	094000	10692410	1893	1893	1893	1893	1
579	20240219	093900	10690517	1896	1896	1896	1896	0
580	20240219	093800	10690517	1896	1894	1896	1894	158
581	20240219	093700	10390973	1897	1897	1897	1897	0
582	20240219	093600	10390973	1897	1897	1897	1897	0
583	20240219	093500	10390973	1897	1897	1897	1897	0
584	20240219	093400	10390973	1897	1897	1897	1897	0
585	20240219	093300	10390973	1897	1897	1897	1897	0
586	20240219	093200	10390973	1897	1897	1897	1897	0
587	20240219	093100	10390973	1897	1896	1897	1896	5
588	20240219	093000	10381489	1898	1895	1898	1894	528
589	20240219	092900	9380687	1894	1886	1894	1877	1805
590	20240219	092800	5977156	1886	1886	1886	1886	0
591	20240219	092700	5977156	1886	1886	1886	1886	156
592	20240219	092600	5682940	1886	1886	1886	1886	0
593	20240219	092500	5682940	1886	1886	1886	1886	24
594	20240219	092400	5637676	1888	1888	1888	1888	0
595	20240219	092300	5637676	1888	1886	1888	1886	677
596	20240219	092200	4360574	1886	1886	1886	1886	11
597	20240219	092100	4339828	1885	1883	1885	1883	438
598	20240219	092000	3514260	1885	1884	1885	1884	1000
599	20240219	091900	1629365	1885	1885	1885	1885	0
600	20240219	091800	1629365	1885	1885	1885	1885	0
601	20240219	091700	1629365	1885	1885	1885	1885	0
602	20240219	091600	1629365	1885	1885	1885	1885	160
603	20240219	091500	1327765	1885	1885	1885	1885	0
604	20240219	091400	1327765	1885	1885	1885	1885	0
605	20240219	091300	1327765	1885	1885	1885	1885	0
606	20240219	091200	1327765	1885	1885	1885	1885	0
607	20240219	091100	1327765	1885	1885	1885	1885	0
608	20240219	091000	1327765	1885	1885	1885	1885	0
609	20240219	090900	1327765	1885	1885	1885	1885	296
610	20240219	090800	769805	1885	1885	1885	1885	0
611	20240219	090700	769805	1885	1885	1885	1885	0
612	20240219	090600	769805	1885	1885	1885	1885	0
613	20240219	090500	769805	1885	1885	1885	1885	1
614	20240219	090400	767920	1887	1887	1887	1887	0
615	20240219	090300	767920	1887	1887	1887	1887	0
616	20240219	090200	767920	1887	1887	1887	1887	0
617	20240219	090100	767920	1887	1887	1887	1887	2
618	20240219	090000	764146	1888	1857	1888	1857	410