KissMeData/006340/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	184700	165207865	1237	1237	1237	1237	420
3	20240219	184600	165207865	1237	1237	1237	1237	0
4	20240219	184500	165207865	1237	1237	1237	1237	0
5	20240219	184400	165207865	1237	1237	1237	1237	0
6	20240219	184300	165207865	1237	1237	1237	1237	0
7	20240219	184200	165207865	1237	1237	1237	1237	0
8	20240219	184100	165207865	1237	1237	1237	1237	0
9	20240219	184000	165207865	1237	1237	1237	1237	0
10	20240219	183900	165207865	1237	1237	1237	1237	0
11	20240219	183800	165207865	1237	1237	1237	1237	0
12	20240219	183700	165207865	1237	1237	1237	1237	0
13	20240219	183600	165207865	1237	1237	1237	1237	0
14	20240219	183500	165207865	1237	1237	1237	1237	0
15	20240219	183400	165207865	1237	1237	1237	1237	0
16	20240219	183300	165207865	1237	1237	1237	1237	0
17	20240219	183200	165207865	1237	1237	1237	1237	0
18	20240219	183100	165207865	1237	1237	1237	1237	0
19	20240219	183000	165207865	1237	1237	1237	1237	0
20	20240219	182900	165207865	1237	1237	1237	1237	0
21	20240219	182800	165207865	1237	1237	1237	1237	0
22	20240219	182700	165207865	1237	1237	1237	1237	0
23	20240219	182600	165207865	1237	1237	1237	1237	0
24	20240219	182500	165207865	1237	1237	1237	1237	0
25	20240219	182400	165207865	1237	1237	1237	1237	0
26	20240219	182300	165207865	1237	1237	1237	1237	0
27	20240219	182200	165207865	1237	1237	1237	1237	0
28	20240219	182100	165207865	1237	1237	1237	1237	0
29	20240219	182000	165207865	1237	1237	1237	1237	0
30	20240219	181900	165207865	1237	1237	1237	1237	0
31	20240219	181800	165207865	1237	1237	1237	1237	0
32	20240219	181700	165207865	1237	1237	1237	1237	420
33	20240219	181600	165207865	1237	1237	1237	1237	0
34	20240219	181500	165207865	1237	1237	1237	1237	0
35	20240219	181400	165207865	1237	1237	1237	1237	0
36	20240219	181300	165207865	1237	1237	1237	1237	0
37	20240219	181200	165207865	1237	1237	1237	1237	0
38	20240219	181100	165207865	1237	1237	1237	1237	0
39	20240219	181000	165207865	1237	1237	1237	1237	0
40	20240219	180900	165207865	1237	1237	1237	1237	0
41	20240219	180800	165207865	1237	1237	1237	1237	0
42	20240219	180700	165207865	1237	1237	1237	1237	0
43	20240219	180600	165207865	1237	1237	1237	1237	0
44	20240219	180500	165207865	1237	1237	1237	1237	0
45	20240219	180400	165207865	1237	1237	1237	1237	0
46	20240219	180300	165207865	1237	1237	1237	1237	0
47	20240219	180200	165207865	1237	1237	1237	1237	0
48	20240219	180100	165207865	1237	1237	1237	1237	0
49	20240219	180000	165207865	1237	1237	1237	1237	0
50	20240219	175900	165207865	1237	1237	1237	1237	0
51	20240219	175800	165207865	1237	1237	1237	1237	0
52	20240219	175700	165207865	1237	1237	1237	1237	0
53	20240219	175600	165207865	1237	1237	1237	1237	0
54	20240219	175500	165207865	1237	1237	1237	1237	0
55	20240219	175400	165207865	1237	1237	1237	1237	0
56	20240219	175300	165207865	1237	1237	1237	1237	0
57	20240219	175200	165207865	1237	1237	1237	1237	0
58	20240219	175100	165207865	1237	1237	1237	1237	0
59	20240219	175000	165207865	1237	1237	1237	1237	0
60	20240219	174900	165207865	1237	1237	1237	1237	0
61	20240219	174800	165207865	1237	1237	1237	1237	0
62	20240219	174700	165207865	1237	1237	1237	1237	420
63	20240219	174600	165207865	1237	1237	1237	1237	0
64	20240219	174500	165207865	1237	1237	1237	1237	0
65	20240219	174400	165207865	1237	1237	1237	1237	0
66	20240219	174300	165207865	1237	1237	1237	1237	0
67	20240219	174200	165207865	1237	1237	1237	1237	0
68	20240219	174100	165207865	1237	1237	1237	1237	0
69	20240219	174000	165207865	1237	1237	1237	1237	0
70	20240219	173900	165207865	1237	1237	1237	1237	0
71	20240219	173800	165207865	1237	1237	1237	1237	0
72	20240219	173700	165207865	1237	1237	1237	1237	0
73	20240219	173600	165207865	1237	1237	1237	1237	0
74	20240219	173500	165207865	1237	1237	1237	1237	0
75	20240219	173400	165207865	1237	1237	1237	1237	0
76	20240219	173300	165207865	1237	1237	1237	1237	0
77	20240219	173200	165207865	1237	1237	1237	1237	0
78	20240219	173100	165207865	1237	1237	1237	1237	0
79	20240219	173000	165207865	1237	1237	1237	1237	0
80	20240219	172900	165207865	1237	1237	1237	1237	0
81	20240219	172800	165207865	1237	1237	1237	1237	0
82	20240219	172700	165207865	1237	1237	1237	1237	0
83	20240219	172600	165207865	1237	1237	1237	1237	0
84	20240219	172500	165207865	1237	1237	1237	1237	0
85	20240219	172400	165207865	1237	1237	1237	1237	0
86	20240219	172300	165207865	1237	1237	1237	1237	0
87	20240219	172200	165207865	1237	1237	1237	1237	0
88	20240219	172100	165207865	1237	1237	1237	1237	0
89	20240219	172000	165207865	1237	1237	1237	1237	0
90	20240219	171900	165207865	1237	1237	1237	1237	0
91	20240219	171800	165207865	1237	1237	1237	1237	0
92	20240219	171700	165207865	1237	1237	1237	1237	420
93	20240219	171600	165207865	1237	1237	1237	1237	0
94	20240219	171500	165207865	1237	1237	1237	1237	0
95	20240219	171400	165207865	1237	1237	1237	1237	0
96	20240219	171300	165207865	1237	1237	1237	1237	0
97	20240219	171200	165207865	1237	1237	1237	1237	0
98	20240219	171100	165207865	1237	1237	1237	1237	0
99	20240219	171000	165207865	1237	1237	1237	1237	0
100	20240219	170900	165207865	1237	1237	1237	1237	0
101	20240219	170800	165207865	1237	1237	1237	1237	0
102	20240219	170700	165207865	1237	1237	1237	1237	0
103	20240219	170600	165207865	1237	1237	1237	1237	0
104	20240219	170500	165207865	1237	1237	1237	1237	0
105	20240219	170400	165207865	1237	1237	1237	1237	0
106	20240219	170300	165207865	1237	1237	1237	1237	0
107	20240219	170200	165207865	1237	1237	1237	1237	0
108	20240219	170100	165207865	1237	1237	1237	1237	0
109	20240219	170000	165207865	1237	1237	1237	1237	0
110	20240219	165900	165207865	1237	1237	1237	1237	0
111	20240219	165800	165207865	1237	1237	1237	1237	0
112	20240219	165700	165207865	1237	1237	1237	1237	0
113	20240219	165600	165207865	1237	1237	1237	1237	0
114	20240219	165500	165207865	1237	1237	1237	1237	0
115	20240219	165400	165207865	1237	1237	1237	1237	0
116	20240219	165300	165207865	1237	1237	1237	1237	0
117	20240219	165200	165207865	1237	1237	1237	1237	0
118	20240219	165100	165207865	1237	1237	1237	1237	0
119	20240219	165000	165207865	1237	1237	1237	1237	0
120	20240219	164900	165207865	1237	1237	1237	1237	0
121	20240219	164800	165207865	1237	1237	1237	1237	0
122	20240219	164700	165207865	1237	1237	1237	1237	420
123	20240219	164600	165207865	1237	1237	1237	1237	0
124	20240219	164500	165207865	1237	1237	1237	1237	0
125	20240219	164400	165207865	1237	1237	1237	1237	0
126	20240219	164300	165207865	1237	1237	1237	1237	0
127	20240219	164200	165207865	1237	1237	1237	1237	0
128	20240219	164100	165207865	1237	1237	1237	1237	0
129	20240219	164000	165207865	1237	1237	1237	1237	0
130	20240219	163900	165207865	1237	1237	1237	1237	0
131	20240219	163800	165207865	1237	1237	1237	1237	0
132	20240219	163700	165207865	1237	1237	1237	1237	0
133	20240219	163600	165207865	1237	1237	1237	1237	0
134	20240219	163500	165207865	1237	1237	1237	1237	0
135	20240219	163400	165207865	1237	1237	1237	1237	0
136	20240219	163300	165207865	1237	1237	1237	1237	0
137	20240219	163200	165207865	1237	1237	1237	1237	0
138	20240219	163100	165207865	1237	1237	1237	1237	0
139	20240219	163000	165207865	1237	1237	1237	1237	0
140	20240219	162900	165207865	1237	1237	1237	1237	0
141	20240219	162800	165207865	1237	1237	1237	1237	0
142	20240219	162700	165207865	1237	1237	1237	1237	0
143	20240219	162600	165207865	1237	1237	1237	1237	0
144	20240219	162500	165207865	1237	1237	1237	1237	0
145	20240219	162400	165207865	1237	1237	1237	1237	0
146	20240219	162300	165207865	1237	1237	1237	1237	0
147	20240219	162200	165207865	1237	1237	1237	1237	0
148	20240219	162100	165207865	1237	1237	1237	1237	0
149	20240219	162000	165207865	1237	1237	1237	1237	0
150	20240219	161900	165207865	1237	1237	1237	1237	0
151	20240219	161800	165207865	1237	1237	1237	1237	0
152	20240219	161700	165207865	1237	1237	1237	1237	420
153	20240219	161600	165207865	1237	1237	1237	1237	0
154	20240219	161500	165207865	1237	1237	1237	1237	0
155	20240219	161400	165207865	1237	1237	1237	1237	0
156	20240219	161300	165207865	1237	1237	1237	1237	0
157	20240219	161200	165207865	1237	1237	1237	1237	0
158	20240219	161100	165207865	1237	1237	1237	1237	0
159	20240219	161000	165207865	1237	1237	1237	1237	0
160	20240219	160900	165207865	1237	1237	1237	1237	0
161	20240219	160800	165207865	1237	1237	1237	1237	0
162	20240219	160700	165207865	1237	1237	1237	1237	0
163	20240219	160600	165207865	1237	1237	1237	1237	0
164	20240219	160500	165207865	1237	1237	1237	1237	0
165	20240219	160400	165207865	1237	1237	1237	1237	0
166	20240219	160300	165207865	1237	1237	1237	1237	0
167	20240219	160200	165207865	1237	1237	1237	1237	0
168	20240219	160100	165207865	1237	1237	1237	1237	0
169	20240219	160000	165207865	1237	1237	1237	1237	0
170	20240219	155900	165207865	1237	1237	1237	1237	0
171	20240219	155800	165207865	1237	1237	1237	1237	0
172	20240219	155700	165207865	1237	1237	1237	1237	0
173	20240219	155600	165207865	1237	1237	1237	1237	0
174	20240219	155500	165207865	1237	1237	1237	1237	0
175	20240219	155400	165207865	1237	1237	1237	1237	0
176	20240219	155300	165207865	1237	1237	1237	1237	0
177	20240219	155200	165207865	1237	1237	1237	1237	0
178	20240219	155100	165207865	1237	1237	1237	1237	0
179	20240219	155000	165207865	1237	1237	1237	1237	0
180	20240219	154900	165207865	1237	1237	1237	1237	0
181	20240219	154800	165207865	1237	1237	1237	1237	0
182	20240219	154700	165207865	1237	1237	1237	1237	420
183	20240219	154600	165207865	1237	1237	1237	1237	0
184	20240219	154500	165207865	1237	1237	1237	1237	0
185	20240219	154400	165207865	1237	1237	1237	1237	0
186	20240219	154300	165207865	1237	1237	1237	1237	0
187	20240219	154200	165207865	1237	1237	1237	1237	0
188	20240219	154100	165207865	1237	1237	1237	1237	0
189	20240219	154000	165207865	1237	1237	1237	1237	0
190	20240219	153900	165207865	1237	1237	1237	1237	0
191	20240219	153800	165207865	1237	1237	1237	1237	0
192	20240219	153700	165207865	1237	1237	1237	1237	0
193	20240219	153600	165207865	1237	1237	1237	1237	0
194	20240219	153500	165207865	1237	1237	1237	1237	0
195	20240219	153400	165207865	1237	1237	1237	1237	0
196	20240219	153300	165207865	1237	1237	1237	1237	0
197	20240219	153200	165207865	1237	1237	1237	1237	0
198	20240219	153100	165207865	1237	1237	1237	1237	0
199	20240219	153000	165207865	1237	1237	1237	1237	420
200	20240219	152900	164688325	1235	1235	1235	1235	0
201	20240219	152800	164688325	1235	1235	1235	1235	0
202	20240219	152700	164688325	1235	1235	1235	1235	0
203	20240219	152600	164688325	1235	1235	1235	1235	0
204	20240219	152500	164688325	1235	1235	1235	1235	0
205	20240219	152400	164688325	1235	1235	1235	1235	0
206	20240219	152300	164688325	1235	1235	1235	1235	0
207	20240219	152200	164688325	1235	1235	1235	1235	0
208	20240219	152100	164688325	1235	1235	1235	1235	0
209	20240219	152000	164688325	1235	1235	1235	1235	0
210	20240219	151900	164688325	1235	1235	1235	1235	0
211	20240219	151800	164688325	1235	1235	1235	1235	36
212	20240219	151700	164643865	1235	1235	1235	1235	1
213	20240219	151600	164642630	1235	1235	1235	1235	18
214	20240219	151500	164620400	1235	1237	1237	1235	1588
215	20240219	151400	162656158	1237	1237	1237	1237	40
216	20240219	151300	162606678	1237	1236	1237	1236	1034
217	20240219	151200	161328489	1235	1235	1235	1235	389
218	20240219	151100	160848074	1235	1234	1235	1234	140
219	20240219	151000	160675274	1234	1234	1234	1234	77
220	20240219	150900	160580256	1234	1234	1234	1234	0
221	20240219	150800	160580256	1234	1234	1234	1234	0
222	20240219	150700	160580256	1234	1234	1234	1234	0
223	20240219	150600	160580256	1234	1234	1234	1234	0
224	20240219	150500	160580256	1234	1234	1234	1234	0
225	20240219	150400	160580256	1234	1234	1234	1234	0
226	20240219	150300	160580256	1234	1234	1234	1234	0
227	20240219	150200	160580256	1234	1234	1234	1234	0
228	20240219	150100	160580256	1234	1234	1234	1234	0
229	20240219	150000	160580256	1234	1234	1234	1234	0
230	20240219	145900	160580256	1234	1234	1234	1234	0
231	20240219	145800	160580256	1234	1234	1234	1234	20
232	20240219	145700	160555576	1235	1235	1235	1235	0
233	20240219	145600	160555576	1235	1235	1235	1235	304
234	20240219	145500	160180136	1235	1235	1235	1235	0
235	20240219	145400	160180136	1235	1235	1235	1235	2
236	20240219	145300	160177666	1234	1234	1234	1234	0
237	20240219	145200	160177666	1234	1234	1234	1234	0
238	20240219	145100	160177666	1234	1234	1234	1234	0
239	20240219	145000	160177666	1234	1234	1234	1234	0
240	20240219	144900	160177666	1234	1234	1234	1234	0
241	20240219	144800	160177666	1234	1234	1234	1234	0
242	20240219	144700	160177666	1234	1234	1234	1234	0
243	20240219	144600	160177666	1234	1234	1234	1234	0
244	20240219	144500	160177666	1234	1234	1234	1234	347
245	20240219	144400	159749468	1234	1234	1234	1234	30
246	20240219	144300	159712448	1234	1234	1234	1234	100
247	20240219	144200	159589048	1234	1234	1234	1234	1023
248	20240219	144100	158326666	1234	1234	1234	1234	0
249	20240219	144000	158326666	1234	1234	1234	1234	0
250	20240219	143900	158326666	1234	1234	1234	1234	0
251	20240219	143800	158326666	1234	1234	1234	1234	0
252	20240219	143700	158326666	1234	1234	1234	1234	0
253	20240219	143600	158326666	1234	1234	1234	1234	0
254	20240219	143500	158326666	1234	1234	1234	1234	22
255	20240219	143400	158299518	1234	1234	1234	1234	0
256	20240219	143300	158299518	1234	1234	1234	1234	0
257	20240219	143200	158299518	1234	1234	1234	1234	0
258	20240219	143100	158299518	1234	1234	1234	1234	285
259	20240219	143000	157947828	1234	1234	1234	1234	1337
260	20240219	142900	156297970	1236	1236	1236	1236	0
261	20240219	142800	156297970	1236	1236	1236	1236	0
262	20240219	142700	156297970	1236	1236	1236	1236	0
263	20240219	142600	156297970	1236	1236	1236	1236	0
264	20240219	142500	156297970	1236	1234	1236	1234	9
265	20240219	142400	156286848	1236	1236	1236	1236	3
266	20240219	142300	156283140	1233	1235	1235	1233	1000
267	20240219	142200	155049640	1234	1234	1234	1234	0
268	20240219	142100	155049640	1234	1234	1234	1234	0
269	20240219	142000	155049640	1234	1234	1234	1234	0
270	20240219	141900	155049640	1234	1234	1234	1234	0
271	20240219	141800	155049640	1234	1234	1234	1234	60
272	20240219	141700	154975600	1234	1235	1235	1234	1200
273	20240219	141600	153494657	1235	1235	1235	1235	0
274	20240219	141500	153494657	1235	1235	1235	1235	20
275	20240219	141400	153469957	1235	1234	1235	1234	908
276	20240219	141300	152349147	1234	1234	1234	1234	10
277	20240219	141200	152336807	1234	1235	1235	1234	664
278	20240219	141100	151517367	1235	1235	1235	1235	1679
279	20240219	141000	149443802	1235	1235	1235	1235	114
280	20240219	140900	149303012	1238	1238	1238	1238	0
281	20240219	140800	149303012	1238	1238	1238	1238	1455
282	20240219	140700	147501722	1235	1235	1235	1235	0
283	20240219	140600	147501722	1235	1235	1235	1235	45
284	20240219	140500	147446147	1234	1234	1234	1234	0
285	20240219	140400	147446147	1234	1234	1234	1234	0
286	20240219	140300	147446147	1234	1234	1234	1234	1330
287	20240219	140200	145804927	1234	1234	1234	1234	100
288	20240219	140100	145681527	1235	1235	1235	1235	0
289	20240219	140000	145681527	1235	1235	1235	1235	59
290	20240219	135900	145608662	1235	1235	1235	1235	0
291	20240219	135800	145608662	1235	1235	1235	1235	4
292	20240219	135700	145603722	1234	1234	1234	1234	0
293	20240219	135600	145603722	1234	1234	1234	1234	0
294	20240219	135500	145603722	1234	1234	1234	1234	0
295	20240219	135400	145603722	1234	1234	1234	1234	20
296	20240219	135300	145579042	1238	1238	1238	1238	100
297	20240219	135200	145455242	1234	1234	1234	1234	0
298	20240219	135100	145455242	1234	1234	1234	1234	8
299	20240219	135000	145445370	1239	1239	1239	1239	0
300	20240219	134900	145445370	1239	1239	1239	1239	0
301	20240219	134800	145445370	1239	1239	1239	1239	0
302	20240219	134700	145445370	1239	1239	1239	1239	10
303	20240219	134600	145432980	1239	1239	1239	1239	0
304	20240219	134500	145432980	1239	1239	1239	1239	0
305	20240219	134400	145432980	1239	1239	1239	1239	0
306	20240219	134300	145432980	1239	1239	1239	1239	0
307	20240219	134200	145432980	1239	1239	1239	1239	41
308	20240219	134100	145382181	1234	1234	1234	1234	1100
309	20240219	134000	144024781	1234	1234	1234	1234	0
310	20240219	133900	144024781	1234	1234	1234	1234	0
311	20240219	133800	144024781	1234	1234	1234	1234	0
312	20240219	133700	144024781	1234	1234	1234	1234	0
313	20240219	133600	144024781	1234	1234	1234	1234	0
314	20240219	133500	144024781	1234	1234	1234	1234	50
315	20240219	133400	143963081	1240	1240	1240	1240	0
316	20240219	133300	143963081	1240	1240	1240	1240	0
317	20240219	133200	143963081	1240	1240	1240	1240	0
318	20240219	133100	143963081	1240	1239	1240	1239	1000
319	20240219	133000	142723581	1239	1239	1239	1239	0
320	20240219	132900	142723581	1239	1239	1239	1239	0
321	20240219	132800	142723581	1239	1239	1239	1239	0
322	20240219	132700	142723581	1239	1239	1239	1239	0
323	20240219	132600	142723581	1239	1239	1239	1239	132
324	20240219	132500	142560033	1234	1234	1234	1234	70
325	20240219	132400	142473653	1239	1239	1239	1239	0
326	20240219	132300	142473653	1239	1239	1239	1239	500
327	20240219	132200	141854153	1239	1238	1239	1238	619
328	20240219	132100	141087216	1238	1238	1238	1238	0
329	20240219	132000	141087216	1238	1238	1238	1238	0
330	20240219	131900	141087216	1238	1237	1238	1237	26
331	20240219	131800	141055039	1238	1238	1238	1238	0
332	20240219	131700	141055039	1238	1238	1238	1238	0
333	20240219	131600	141055039	1238	1238	1238	1238	70
334	20240219	131500	140968379	1238	1238	1238	1238	0
335	20240219	131400	140968379	1238	1238	1238	1238	200
336	20240219	131300	140720779	1238	1238	1238	1238	0
337	20240219	131200	140720779	1238	1238	1238	1238	11
338	20240219	131100	140707161	1240	1240	1240	1240	0
339	20240219	131000	140707161	1240	1238	1240	1234	9603
340	20240219	130900	128850284	1238	1238	1238	1238	0
341	20240219	130800	128850284	1238	1238	1238	1238	0
342	20240219	130700	128850284	1238	1238	1238	1238	0
343	20240219	130600	128850284	1238	1238	1238	1238	20
344	20240219	130500	128825524	1238	1238	1238	1238	0
345	20240219	130400	128825524	1238	1240	1240	1238	4301
346	20240219	130300	123492286	1238	1238	1238	1238	0
347	20240219	130200	123492286	1238	1238	1238	1238	0
348	20240219	130100	123492286	1238	1238	1238	1238	0
349	20240219	130000	123492286	1238	1238	1238	1238	0
350	20240219	125900	123492286	1238	1238	1238	1238	0
351	20240219	125800	123492286	1238	1238	1238	1238	100
352	20240219	125700	123368486	1238	1238	1238	1238	0
353	20240219	125600	123368486	1238	1238	1238	1238	0
354	20240219	125500	123368486	1238	1238	1238	1238	0
355	20240219	125400	123368486	1238	1238	1238	1238	2
356	20240219	125300	123366010	1238	1238	1238	1238	0
357	20240219	125200	123366010	1238	1238	1238	1238	0
358	20240219	125100	123366010	1238	1238	1238	1238	41
359	20240219	125000	123315252	1240	1240	1240	1240	1
360	20240219	124900	123314012	1239	1239	1239	1239	0
361	20240219	124800	123314012	1239	1239	1239	1239	0
362	20240219	124700	123314012	1239	1239	1239	1239	73
363	20240219	124600	123223565	1240	1240	1240	1240	0
364	20240219	124500	123223565	1240	1240	1240	1240	0
365	20240219	124400	123223565	1240	1240	1240	1240	4
366	20240219	124300	123218605	1240	1240	1240	1240	0
367	20240219	124200	123218605	1240	1240	1240	1240	32
368	20240219	124100	123178925	1239	1239	1239	1239	0
369	20240219	124000	123178925	1239	1239	1239	1239	95
370	20240219	123900	123061220	1240	1240	1240	1240	0
371	20240219	123800	123061220	1240	1240	1240	1240	9
372	20240219	123700	123050060	1240	1240	1240	1240	0
373	20240219	123600	123050060	1240	1240	1240	1240	0
374	20240219	123500	123050060	1240	1240	1240	1240	3
375	20240219	123400	123046340	1237	1238	1238	1237	40
376	20240219	123300	122996829	1242	1242	1242	1242	0
377	20240219	123200	122996829	1242	1242	1242	1242	0
378	20240219	123100	122996829	1242	1242	1242	1242	0
379	20240219	123000	122996829	1242	1242	1242	1242	0
380	20240219	122900	122996829	1242	1242	1242	1242	0
381	20240219	122800	122996829	1242	1242	1242	1242	1
382	20240219	122700	122995587	1242	1242	1242	1242	0
383	20240219	122600	122995587	1242	1242	1242	1242	0
384	20240219	122500	122995587	1242	1242	1242	1242	0
385	20240219	122400	122995587	1242	1242	1242	1242	0
386	20240219	122300	122995587	1242	1242	1242	1242	2012
387	20240219	122200	120496683	1242	1242	1242	1242	0
388	20240219	122100	120496683	1242	1242	1242	1242	50
389	20240219	122000	120434583	1242	1242	1242	1242	70
390	20240219	121900	120347643	1242	1242	1242	1242	3712
391	20240219	121800	115737339	1242	1242	1242	1242	9
392	20240219	121700	115726161	1243	1243	1243	1243	0
393	20240219	121600	115726161	1243	1243	1243	1243	0
394	20240219	121500	115726161	1243	1243	1243	1243	0
395	20240219	121400	115726161	1243	1240	1243	1240	1100
396	20240219	121300	114361104	1237	1237	1237	1237	0
397	20240219	121200	114361104	1237	1237	1237	1237	0
398	20240219	121100	114361104	1237	1237	1237	1237	41
399	20240219	121000	114310387	1237	1237	1237	1237	0
400	20240219	120900	114310387	1237	1237	1237	1237	0
401	20240219	120800	114310387	1237	1237	1237	1237	0
402	20240219	120700	114310387	1237	1237	1237	1237	0
403	20240219	120600	114310387	1237	1237	1237	1237	0
404	20240219	120500	114310387	1237	1237	1237	1237	0
405	20240219	120400	114310387	1237	1237	1237	1237	0
406	20240219	120300	114310387	1237	1237	1237	1237	0
407	20240219	120200	114310387	1237	1237	1237	1237	11
408	20240219	120100	114296780	1236	1236	1236	1236	0
409	20240219	120000	114296780	1236	1236	1236	1236	0
410	20240219	115900	114296780	1236	1236	1236	1236	0
411	20240219	115800	114296780	1236	1236	1236	1236	0
412	20240219	115700	114296780	1236	1236	1236	1236	0
413	20240219	115600	114296780	1236	1236	1236	1236	0
414	20240219	115500	114296780	1236	1236	1236	1236	0
415	20240219	115400	114296780	1236	1236	1236	1236	0
416	20240219	115300	114296780	1236	1236	1236	1236	0
417	20240219	115200	114296780	1236	1236	1236	1236	0
418	20240219	115100	114296780	1236	1236	1236	1236	0
419	20240219	115000	114296780	1236	1236	1236	1236	0
420	20240219	114900	114296780	1236	1236	1236	1236	0
421	20240219	114800	114296780	1236	1236	1236	1236	0
422	20240219	114700	114296780	1236	1236	1236	1236	0
423	20240219	114600	114296780	1236	1236	1236	1236	45
424	20240219	114500	114241160	1236	1236	1236	1236	0
425	20240219	114400	114241160	1236	1236	1236	1236	0
426	20240219	114300	114241160	1236	1237	1237	1236	100
427	20240219	114200	114117553	1236	1236	1236	1236	220
428	20240219	114100	113845633	1240	1240	1240	1240	0
429	20240219	114000	113845633	1240	1240	1240	1240	0
430	20240219	113900	113845633	1240	1240	1240	1240	0
431	20240219	113800	113845633	1240	1240	1240	1240	0
432	20240219	113700	113845633	1240	1240	1240	1240	0
433	20240219	113600	113845633	1240	1240	1240	1240	0
434	20240219	113500	113845633	1240	1240	1240	1240	5
435	20240219	113400	113839433	1234	1234	1234	1234	0
436	20240219	113300	113839433	1234	1234	1234	1234	50
437	20240219	113200	113777733	1234	1234	1234	1234	40
438	20240219	113100	113728373	1234	1234	1234	1234	0
439	20240219	113000	113728373	1234	1234	1234	1234	0
440	20240219	112900	113728373	1234	1234	1234	1234	0
441	20240219	112800	113728373	1234	1234	1234	1234	408
442	20240219	112700	113224901	1234	1234	1234	1234	0
443	20240219	112600	113224901	1234	1234	1234	1234	0
444	20240219	112500	113224901	1234	1234	1234	1234	1690
445	20240219	112400	111139441	1241	1234	1241	1233	1619
446	20240219	112300	109138104	1236	1236	1236	1236	26
447	20240219	112200	109105968	1233	1234	1234	1233	4629
448	20240219	112100	103398377	1233	1236	1236	1233	6241
449	20240219	112000	95698955	1239	1239	1239	1239	0
450	20240219	111900	95698955	1239	1239	1239	1239	0
451	20240219	111800	95698955	1239	1239	1239	1239	1
452	20240219	111700	95697716	1236	1236	1236	1236	0
453	20240219	111600	95697716	1236	1236	1236	1236	0
454	20240219	111500	95697716	1236	1236	1236	1236	0
455	20240219	111400	95697716	1236	1236	1236	1236	3
456	20240219	111300	95694008	1236	1236	1236	1236	941
457	20240219	111200	94530932	1236	1236	1236	1236	16
458	20240219	111100	94511156	1235	1235	1235	1235	0
459	20240219	111000	94511156	1235	1235	1235	1235	0
460	20240219	110900	94511156	1235	1235	1235	1235	68
461	20240219	110800	94427176	1235	1235	1235	1235	365
462	20240219	110700	93976401	1239	1237	1239	1235	11021
463	20240219	110600	80358300	1242	1242	1242	1242	0
464	20240219	110500	80358300	1242	1242	1242	1242	300
465	20240219	110400	79985700	1242	1240	1242	1240	1000
466	20240219	110300	78744165	1237	1238	1238	1237	511
467	20240219	110200	78111968	1240	1240	1240	1240	775
468	20240219	110100	77150968	1241	1241	1241	1241	30
469	20240219	110000	77113738	1242	1242	1242	1242	0
470	20240219	105900	77113738	1242	1242	1242	1242	0
471	20240219	105800	77113738	1242	1242	1242	1242	0
472	20240219	105700	77113738	1242	1240	1242	1240	3
473	20240219	105600	77110016	1240	1240	1240	1240	0
474	20240219	105500	77110016	1240	1240	1240	1240	0
475	20240219	105400	77110016	1240	1240	1240	1240	0
476	20240219	105300	77110016	1240	1241	1241	1240	104
477	20240219	105200	76981052	1240	1240	1240	1240	14
478	20240219	105100	76963692	1240	1240	1240	1240	10
479	20240219	105000	76951292	1240	1245	1245	1240	107
480	20240219	104900	76818577	1246	1244	1247	1242	3794
481	20240219	104800	72095008	1244	1244	1244	1244	0
482	20240219	104700	72095008	1244	1244	1244	1244	0
483	20240219	104600	72095008	1244	1244	1244	1244	1
484	20240219	104500	72093764	1247	1247	1247	1247	0
485	20240219	104400	72093764	1247	1247	1247	1247	0
486	20240219	104300	72093764	1247	1247	1247	1247	0
487	20240219	104200	72093764	1247	1239	1247	1239	4900
488	20240219	104100	66002368	1239	1239	1239	1239	0
489	20240219	104000	66002368	1239	1238	1239	1238	2
490	20240219	103900	65999891	1239	1237	1239	1237	5
491	20240219	103800	65993703	1237	1237	1237	1237	44
492	20240219	103700	65939275	1237	1237	1237	1237	0
493	20240219	103600	65939275	1237	1237	1237	1237	1
494	20240219	103500	65938038	1236	1237	1237	1236	5002
495	20240219	103400	59753182	1237	1238	1238	1237	202
496	20240219	103300	59503300	1238	1238	1238	1238	0
497	20240219	103200	59503300	1238	1238	1238	1238	0
498	20240219	103100	59503300	1238	1238	1238	1238	0
499	20240219	103000	59503300	1238	1239	1239	1238	557
500	20240219	102900	58813178	1240	1240	1240	1240	0
501	20240219	102800	58813178	1240	1239	1240	1239	5
502	20240219	102700	58806982	1239	1239	1239	1239	0
503	20240219	102600	58806982	1239	1239	1239	1239	1069
504	20240219	102500	57482491	1239	1239	1239	1239	2
505	20240219	102400	57480013	1239	1237	1239	1237	8
506	20240219	102300	57470115	1239	1239	1239	1239	0
507	20240219	102200	57470115	1239	1239	1239	1239	0
508	20240219	102100	57470115	1239	1239	1239	1239	0
509	20240219	102000	57470115	1239	1239	1239	1239	3
510	20240219	101900	57466398	1239	1239	1239	1239	0
511	20240219	101800	57466398	1239	1239	1239	1239	0
512	20240219	101700	57466398	1239	1239	1239	1239	1
513	20240219	101600	57465159	1237	1237	1237	1237	3
514	20240219	101500	57461448	1239	1239	1239	1239	0
515	20240219	101400	57461448	1239	1239	1239	1239	15
516	20240219	101300	57442863	1239	1238	1239	1238	2
517	20240219	101200	57440386	1237	1237	1237	1237	2
518	20240219	101100	57437912	1237	1237	1237	1237	0
519	20240219	101000	57437912	1237	1237	1237	1237	0
520	20240219	100900	57437912	1237	1237	1237	1237	964
521	20240219	100800	56245444	1235	1238	1238	1235	2045
522	20240219	100700	53718118	1238	1238	1238	1238	2
523	20240219	100600	53715642	1238	1238	1238	1238	0
524	20240219	100500	53715642	1238	1238	1238	1238	20
525	20240219	100400	53690882	1238	1238	1238	1238	1
526	20240219	100300	53689644	1236	1236	1236	1236	28
527	20240219	100200	53655036	1238	1238	1238	1238	26
528	20240219	100100	53622848	1235	1236	1236	1235	2500
529	20240219	100000	50534172	1242	1242	1242	1242	10
530	20240219	095900	50521752	1242	1242	1242	1242	0
531	20240219	095800	50521752	1242	1242	1242	1242	0
532	20240219	095700	50521752	1242	1243	1243	1235	1207
533	20240219	095600	49030653	1237	1239	1239	1237	823
534	20240219	095500	48012562	1239	1241	1243	1239	259
535	20240219	095400	47691090	1240	1240	1240	1240	2
536	20240219	095300	47688610	1239	1239	1239	1239	16
537	20240219	095200	47668786	1241	1241	1241	1241	1
538	20240219	095100	47667545	1241	1241	1241	1241	3
539	20240219	095000	47663822	1241	1241	1241	1241	32
540	20240219	094900	47624110	1241	1241	1241	1241	0
541	20240219	094800	47624110	1241	1241	1241	1241	3
542	20240219	094700	47620387	1241	1241	1241	1241	1
543	20240219	094600	47619146	1235	1235	1235	1235	0
544	20240219	094500	47619146	1235	1235	1235	1235	0
545	20240219	094400	47619146	1235	1242	1242	1234	5587
546	20240219	094300	40710934	1242	1242	1242	1242	1
547	20240219	094200	40709692	1242	1242	1242	1242	28
548	20240219	094100	40674916	1244	1244	1244	1244	0
549	20240219	094000	40674916	1244	1244	1244	1244	0
550	20240219	093900	40674916	1244	1242	1244	1242	1006
551	20240219	093800	39425462	1244	1244	1244	1244	0
552	20240219	093700	39425462	1244	1244	1244	1244	4
553	20240219	093600	39420486	1244	1244	1246	1244	44
554	20240219	093500	39365742	1244	1244	1244	1244	7
555	20240219	093400	39357034	1244	1243	1244	1243	9
556	20240219	093300	39345840	1244	1243	1244	1243	9
557	20240219	093200	39334647	1244	1243	1244	1242	9506
558	20240219	093100	27524846	1244	1245	1245	1244	2001
559	20240219	093000	25035088	1245	1245	1245	1244	592
560	20240219	092900	24298145	1244	1244	1244	1244	2409
561	20240219	092800	21301349	1245	1245	1245	1245	254
562	20240219	092700	20985119	1244	1243	1244	1243	2947
563	20240219	092600	17321968	1243	1243	1243	1242	11
564	20240219	092500	17308301	1244	1245	1245	1243	913
565	20240219	092400	16171638	1245	1245	1245	1242	60
566	20240219	092300	16096946	1246	1246	1246	1246	5
567	20240219	092200	16090716	1246	1247	1247	1246	7
568	20240219	092100	16081990	1247	1247	1247	1245	15
569	20240219	092000	16063287	1247	1246	1247	1246	37
570	20240219	091900	16017181	1247	1247	1247	1247	4
571	20240219	091800	16012193	1245	1247	1247	1245	13
572	20240219	091700	15996000	1247	1247	1247	1247	4
573	20240219	091600	15991012	1247	1247	1247	1247	244
574	20240219	091500	15686744	1247	1241	1247	1241	259
575	20240219	091400	15365301	1247	1246	1247	1246	4
576	20240219	091300	15360314	1247	1247	1247	1247	3504
577	20240219	091200	10990826	1241	1247	1247	1241	2587
578	20240219	091100	7774753	1247	1247	1247	1247	4
579	20240219	091000	7769765	1247	1247	1247	1247	4
580	20240219	090900	7764777	1247	1247	1247	1247	4
581	20240219	090800	7759789	1248	1248	1248	1248	154
582	20240219	090700	7567597	1248	1249	1249	1248	559
583	20240219	090600	6869410	1249	1244	1249	1244	2901
584	20240219	090500	3259774	1244	1244	1244	1244	104
585	20240219	090400	3130398	1244	1239	1244	1239	36
586	20240219	090300	3085774	1244	1244	1244	1244	4
587	20240219	090200	3080798	1244	1244	1244	1244	417
588	20240219	090100	2562050	1244	1242	1244	1242	996
589	20240219	090000	1324047	1241	1237	1241	1237	1070