KissMeData/048830/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192800	38581972	1774	1774	1774	1774	1709
3	20240219	192700	38581972	1774	1774	1774	1774	0
4	20240219	192600	38581972	1774	1774	1774	1774	0
5	20240219	192500	38581972	1774	1774	1774	1774	0
6	20240219	192400	38581972	1774	1774	1774	1774	0
7	20240219	192300	38581972	1774	1774	1774	1774	0
8	20240219	192200	38581972	1774	1774	1774	1774	0
9	20240219	192100	38581972	1774	1774	1774	1774	0
10	20240219	192000	38581972	1774	1774	1774	1774	0
11	20240219	191900	38581972	1774	1774	1774	1774	0
12	20240219	191800	38581972	1774	1774	1774	1774	0
13	20240219	191700	38581972	1774	1774	1774	1774	0
14	20240219	191600	38581972	1774	1774	1774	1774	0
15	20240219	191500	38581972	1774	1774	1774	1774	0
16	20240219	191400	38581972	1774	1774	1774	1774	0
17	20240219	191300	38581972	1774	1774	1774	1774	0
18	20240219	191200	38581972	1774	1774	1774	1774	0
19	20240219	191100	38581972	1774	1774	1774	1774	0
20	20240219	191000	38581972	1774	1774	1774	1774	0
21	20240219	190900	38581972	1774	1774	1774	1774	0
22	20240219	190800	38581972	1774	1774	1774	1774	0
23	20240219	190700	38581972	1774	1774	1774	1774	0
24	20240219	190600	38581972	1774	1774	1774	1774	0
25	20240219	190500	38581972	1774	1774	1774	1774	0
26	20240219	190400	38581972	1774	1774	1774	1774	0
27	20240219	190300	38581972	1774	1774	1774	1774	0
28	20240219	190200	38581972	1774	1774	1774	1774	0
29	20240219	190100	38581972	1774	1774	1774	1774	0
30	20240219	190000	38581972	1774	1774	1774	1774	0
31	20240219	185900	38581972	1774	1774	1774	1774	0
32	20240219	185800	38581972	1774	1774	1774	1774	1709
33	20240219	185700	38581972	1774	1774	1774	1774	0
34	20240219	185600	38581972	1774	1774	1774	1774	0
35	20240219	185500	38581972	1774	1774	1774	1774	0
36	20240219	185400	38581972	1774	1774	1774	1774	0
37	20240219	185300	38581972	1774	1774	1774	1774	0
38	20240219	185200	38581972	1774	1774	1774	1774	0
39	20240219	185100	38581972	1774	1774	1774	1774	0
40	20240219	185000	38581972	1774	1774	1774	1774	0
41	20240219	184900	38581972	1774	1774	1774	1774	0
42	20240219	184800	38581972	1774	1774	1774	1774	0
43	20240219	184700	38581972	1774	1774	1774	1774	0
44	20240219	184600	38581972	1774	1774	1774	1774	0
45	20240219	184500	38581972	1774	1774	1774	1774	0
46	20240219	184400	38581972	1774	1774	1774	1774	0
47	20240219	184300	38581972	1774	1774	1774	1774	0
48	20240219	184200	38581972	1774	1774	1774	1774	0
49	20240219	184100	38581972	1774	1774	1774	1774	0
50	20240219	184000	38581972	1774	1774	1774	1774	0
51	20240219	183900	38581972	1774	1774	1774	1774	0
52	20240219	183800	38581972	1774	1774	1774	1774	0
53	20240219	183700	38581972	1774	1774	1774	1774	0
54	20240219	183600	38581972	1774	1774	1774	1774	0
55	20240219	183500	38581972	1774	1774	1774	1774	0
56	20240219	183400	38581972	1774	1774	1774	1774	0
57	20240219	183300	38581972	1774	1774	1774	1774	0
58	20240219	183200	38581972	1774	1774	1774	1774	0
59	20240219	183100	38581972	1774	1774	1774	1774	0
60	20240219	183000	38581972	1774	1774	1774	1774	0
61	20240219	182900	38581972	1774	1774	1774	1774	0
62	20240219	182800	38581972	1774	1774	1774	1774	1709
63	20240219	182700	38581972	1774	1774	1774	1774	0
64	20240219	182600	38581972	1774	1774	1774	1774	0
65	20240219	182500	38581972	1774	1774	1774	1774	0
66	20240219	182400	38581972	1774	1774	1774	1774	0
67	20240219	182300	38581972	1774	1774	1774	1774	0
68	20240219	182200	38581972	1774	1774	1774	1774	0
69	20240219	182100	38581972	1774	1774	1774	1774	0
70	20240219	182000	38581972	1774	1774	1774	1774	0
71	20240219	181900	38581972	1774	1774	1774	1774	0
72	20240219	181800	38581972	1774	1774	1774	1774	0
73	20240219	181700	38581972	1774	1774	1774	1774	0
74	20240219	181600	38581972	1774	1774	1774	1774	0
75	20240219	181500	38581972	1774	1774	1774	1774	0
76	20240219	181400	38581972	1774	1774	1774	1774	0
77	20240219	181300	38581972	1774	1774	1774	1774	0
78	20240219	181200	38581972	1774	1774	1774	1774	0
79	20240219	181100	38581972	1774	1774	1774	1774	0
80	20240219	181000	38581972	1774	1774	1774	1774	0
81	20240219	180900	38581972	1774	1774	1774	1774	0
82	20240219	180800	38581972	1774	1774	1774	1774	0
83	20240219	180700	38581972	1774	1774	1774	1774	0
84	20240219	180600	38581972	1774	1774	1774	1774	0
85	20240219	180500	38581972	1774	1774	1774	1774	0
86	20240219	180400	38581972	1774	1774	1774	1774	0
87	20240219	180300	38581972	1774	1774	1774	1774	0
88	20240219	180200	38581972	1774	1774	1774	1774	0
89	20240219	180100	38581972	1774	1774	1774	1774	0
90	20240219	180000	38581972	1774	1774	1774	1774	0
91	20240219	175900	38581972	1774	1774	1774	1774	0
92	20240219	175800	38581972	1774	1774	1774	1774	1709
93	20240219	175700	38581972	1774	1774	1774	1774	0
94	20240219	175600	38581972	1774	1774	1774	1774	0
95	20240219	175500	38581972	1774	1774	1774	1774	0
96	20240219	175400	38581972	1774	1774	1774	1774	0
97	20240219	175300	38581972	1774	1774	1774	1774	0
98	20240219	175200	38581972	1774	1774	1774	1774	0
99	20240219	175100	38581972	1774	1774	1774	1774	0
100	20240219	175000	38581972	1774	1774	1774	1774	0
101	20240219	174900	38581972	1774	1774	1774	1774	0
102	20240219	174800	38581972	1774	1774	1774	1774	0
103	20240219	174700	38581972	1774	1774	1774	1774	0
104	20240219	174600	38581972	1774	1774	1774	1774	0
105	20240219	174500	38581972	1774	1774	1774	1774	0
106	20240219	174400	38581972	1774	1774	1774	1774	0
107	20240219	174300	38581972	1774	1774	1774	1774	0
108	20240219	174200	38581972	1774	1774	1774	1774	0
109	20240219	174100	38581972	1774	1774	1774	1774	0
110	20240219	174000	38581972	1774	1774	1774	1774	0
111	20240219	173900	38581972	1774	1774	1774	1774	0
112	20240219	173800	38581972	1774	1774	1774	1774	0
113	20240219	173700	38581972	1774	1774	1774	1774	0
114	20240219	173600	38581972	1774	1774	1774	1774	0
115	20240219	173500	38581972	1774	1774	1774	1774	0
116	20240219	173400	38581972	1774	1774	1774	1774	0
117	20240219	173300	38581972	1774	1774	1774	1774	0
118	20240219	173200	38581972	1774	1774	1774	1774	0
119	20240219	173100	38581972	1774	1774	1774	1774	0
120	20240219	173000	38581972	1774	1774	1774	1774	0
121	20240219	172900	38581972	1774	1774	1774	1774	0
122	20240219	172800	38581972	1774	1774	1774	1774	1709
123	20240219	172700	38581972	1774	1774	1774	1774	0
124	20240219	172600	38581972	1774	1774	1774	1774	0
125	20240219	172500	38581972	1774	1774	1774	1774	0
126	20240219	172400	38581972	1774	1774	1774	1774	0
127	20240219	172300	38581972	1774	1774	1774	1774	0
128	20240219	172200	38581972	1774	1774	1774	1774	0
129	20240219	172100	38581972	1774	1774	1774	1774	0
130	20240219	172000	38581972	1774	1774	1774	1774	0
131	20240219	171900	38581972	1774	1774	1774	1774	0
132	20240219	171800	38581972	1774	1774	1774	1774	0
133	20240219	171700	38581972	1774	1774	1774	1774	0
134	20240219	171600	38581972	1774	1774	1774	1774	0
135	20240219	171500	38581972	1774	1774	1774	1774	0
136	20240219	171400	38581972	1774	1774	1774	1774	0
137	20240219	171300	38581972	1774	1774	1774	1774	0
138	20240219	171200	38581972	1774	1774	1774	1774	0
139	20240219	171100	38581972	1774	1774	1774	1774	0
140	20240219	171000	38581972	1774	1774	1774	1774	0
141	20240219	170900	38581972	1774	1774	1774	1774	0
142	20240219	170800	38581972	1774	1774	1774	1774	0
143	20240219	170700	38581972	1774	1774	1774	1774	0
144	20240219	170600	38581972	1774	1774	1774	1774	0
145	20240219	170500	38581972	1774	1774	1774	1774	0
146	20240219	170400	38581972	1774	1774	1774	1774	0
147	20240219	170300	38581972	1774	1774	1774	1774	0
148	20240219	170200	38581972	1774	1774	1774	1774	0
149	20240219	170100	38581972	1774	1774	1774	1774	0
150	20240219	170000	38581972	1774	1774	1774	1774	0
151	20240219	165900	38581972	1774	1774	1774	1774	0
152	20240219	165800	38581972	1774	1774	1774	1774	1709
153	20240219	165700	38581972	1774	1774	1774	1774	0
154	20240219	165600	38581972	1774	1774	1774	1774	0
155	20240219	165500	38581972	1774	1774	1774	1774	0
156	20240219	165400	38581972	1774	1774	1774	1774	0
157	20240219	165300	38581972	1774	1774	1774	1774	0
158	20240219	165200	38581972	1774	1774	1774	1774	0
159	20240219	165100	38581972	1774	1774	1774	1774	0
160	20240219	165000	38581972	1774	1774	1774	1774	0
161	20240219	164900	38581972	1774	1774	1774	1774	0
162	20240219	164800	38581972	1774	1774	1774	1774	0
163	20240219	164700	38581972	1774	1774	1774	1774	0
164	20240219	164600	38581972	1774	1774	1774	1774	0
165	20240219	164500	38581972	1774	1774	1774	1774	0
166	20240219	164400	38581972	1774	1774	1774	1774	0
167	20240219	164300	38581972	1774	1774	1774	1774	0
168	20240219	164200	38581972	1774	1774	1774	1774	0
169	20240219	164100	38581972	1774	1774	1774	1774	0
170	20240219	164000	38581972	1774	1774	1774	1774	0
171	20240219	163900	38581972	1774	1774	1774	1774	0
172	20240219	163800	38581972	1774	1774	1774	1774	0
173	20240219	163700	38581972	1774	1774	1774	1774	0
174	20240219	163600	38581972	1774	1774	1774	1774	0
175	20240219	163500	38581972	1774	1774	1774	1774	0
176	20240219	163400	38581972	1774	1774	1774	1774	0
177	20240219	163300	38581972	1774	1774	1774	1774	0
178	20240219	163200	38581972	1774	1774	1774	1774	0
179	20240219	163100	38581972	1774	1774	1774	1774	0
180	20240219	163000	38581972	1774	1774	1774	1774	0
181	20240219	162900	38581972	1774	1774	1774	1774	0
182	20240219	162800	38581972	1774	1774	1774	1774	1709
183	20240219	162700	38581972	1774	1774	1774	1774	0
184	20240219	162600	38581972	1774	1774	1774	1774	0
185	20240219	162500	38581972	1774	1774	1774	1774	0
186	20240219	162400	38581972	1774	1774	1774	1774	0
187	20240219	162300	38581972	1774	1774	1774	1774	0
188	20240219	162200	38581972	1774	1774	1774	1774	0
189	20240219	162100	38581972	1774	1774	1774	1774	0
190	20240219	162000	38581972	1774	1774	1774	1774	0
191	20240219	161900	38581972	1774	1774	1774	1774	0
192	20240219	161800	38581972	1774	1774	1774	1774	0
193	20240219	161700	38581972	1774	1774	1774	1774	0
194	20240219	161600	38581972	1774	1774	1774	1774	0
195	20240219	161500	38581972	1774	1774	1774	1774	0
196	20240219	161400	38581972	1774	1774	1774	1774	0
197	20240219	161300	38581972	1774	1774	1774	1774	0
198	20240219	161200	38581972	1774	1774	1774	1774	0
199	20240219	161100	38581972	1774	1774	1774	1774	0
200	20240219	161000	38581972	1774	1774	1774	1774	0
201	20240219	160900	38581972	1774	1774	1774	1774	0
202	20240219	160800	38581972	1774	1774	1774	1774	0
203	20240219	160700	38581972	1774	1774	1774	1774	0
204	20240219	160600	38581972	1774	1774	1774	1774	0
205	20240219	160500	38581972	1774	1774	1774	1774	0
206	20240219	160400	38581972	1774	1774	1774	1774	0
207	20240219	160300	38581972	1774	1774	1774	1774	0
208	20240219	160200	38581972	1774	1774	1774	1774	0
209	20240219	160100	38581972	1774	1774	1774	1774	0
210	20240219	160000	38581972	1774	1774	1774	1774	0
211	20240219	155900	38581972	1774	1774	1774	1774	0
212	20240219	155800	38581972	1774	1774	1774	1774	1709
213	20240219	155700	38581972	1774	1774	1774	1774	0
214	20240219	155600	38581972	1774	1774	1774	1774	0
215	20240219	155500	38581972	1774	1774	1774	1774	0
216	20240219	155400	38581972	1774	1774	1774	1774	0
217	20240219	155300	38581972	1774	1774	1774	1774	0
218	20240219	155200	38581972	1774	1774	1774	1774	0
219	20240219	155100	38581972	1774	1774	1774	1774	0
220	20240219	155000	38581972	1774	1774	1774	1774	0
221	20240219	154900	38581972	1774	1774	1774	1774	0
222	20240219	154800	38581972	1774	1774	1774	1774	0
223	20240219	154700	38581972	1774	1774	1774	1774	0
224	20240219	154600	38581972	1774	1774	1774	1774	0
225	20240219	154500	38581972	1774	1774	1774	1774	0
226	20240219	154400	38581972	1774	1774	1774	1774	0
227	20240219	154300	38581972	1774	1774	1774	1774	0
228	20240219	154200	38581972	1774	1774	1774	1774	0
229	20240219	154100	38581972	1774	1774	1774	1774	0
230	20240219	154000	38581972	1774	1774	1774	1774	0
231	20240219	153900	38581972	1774	1774	1774	1774	0
232	20240219	153800	38581972	1774	1774	1774	1774	0
233	20240219	153700	38581972	1774	1774	1774	1774	0
234	20240219	153600	38581972	1774	1774	1774	1774	0
235	20240219	153500	38581972	1774	1774	1774	1774	0
236	20240219	153400	38581972	1774	1774	1774	1774	0
237	20240219	153300	38581972	1774	1774	1774	1774	0
238	20240219	153200	38581972	1774	1774	1774	1774	0
239	20240219	153100	38581972	1774	1774	1774	1774	0
240	20240219	153000	38581972	1774	1774	1774	1774	1709
241	20240219	152900	35550206	1772	1772	1772	1772	0
242	20240219	152800	35550206	1772	1772	1772	1772	0
243	20240219	152700	35550206	1772	1772	1772	1772	0
244	20240219	152600	35550206	1772	1772	1772	1772	0
245	20240219	152500	35550206	1772	1772	1772	1772	0
246	20240219	152400	35550206	1772	1772	1772	1772	0
247	20240219	152300	35550206	1772	1772	1772	1772	0
248	20240219	152200	35550206	1772	1772	1772	1772	0
249	20240219	152100	35550206	1772	1772	1772	1772	0
250	20240219	152000	35550206	1772	1772	1772	1772	0
251	20240219	151900	35550206	1772	1772	1772	1772	0
252	20240219	151800	35550206	1772	1772	1772	1772	0
253	20240219	151700	35550206	1772	1772	1772	1772	0
254	20240219	151600	35550206	1772	1772	1772	1772	0
255	20240219	151500	35550206	1772	1772	1772	1772	0
256	20240219	151400	35550206	1772	1772	1772	1772	0
257	20240219	151300	35550206	1772	1772	1772	1772	0
258	20240219	151200	35550206	1772	1772	1772	1772	0
259	20240219	151100	35550206	1772	1772	1772	1772	0
260	20240219	151000	35550206	1772	1772	1772	1772	0
261	20240219	150900	35550206	1772	1772	1772	1772	2
262	20240219	150800	35546662	1772	1772	1772	1772	0
263	20240219	150700	35546662	1772	1772	1772	1772	0
264	20240219	150600	35546662	1772	1772	1772	1772	2
265	20240219	150500	35543118	1772	1772	1772	1772	2
266	20240219	150400	35539574	1772	1772	1772	1772	2
267	20240219	150300	35536030	1772	1772	1772	1772	72
268	20240219	150200	35408446	1772	1772	1772	1772	2
269	20240219	150100	35404902	1772	1772	1772	1772	0
270	20240219	150000	35404902	1772	1772	1772	1772	0
271	20240219	145900	35404902	1772	1772	1772	1772	300
272	20240219	145800	34873302	1774	1774	1774	1774	0
273	20240219	145700	34873302	1774	1774	1774	1774	0
274	20240219	145600	34873302	1774	1774	1774	1774	0
275	20240219	145500	34873302	1774	1774	1774	1774	0
276	20240219	145400	34873302	1774	1774	1774	1774	0
277	20240219	145300	34873302	1774	1774	1774	1774	0
278	20240219	145200	34873302	1774	1774	1774	1774	0
279	20240219	145100	34873302	1774	1774	1774	1774	0
280	20240219	145000	34873302	1774	1774	1774	1774	0
281	20240219	144900	34873302	1774	1772	1774	1772	701
282	20240219	144800	33631128	1772	1772	1772	1772	0
283	20240219	144700	33631128	1772	1772	1772	1772	0
284	20240219	144600	33631128	1772	1772	1772	1772	0
285	20240219	144500	33631128	1772	1772	1772	1772	24
286	20240219	144400	33588600	1772	1772	1772	1772	6
287	20240219	144300	33577968	1772	1772	1772	1772	6
288	20240219	144200	33567336	1772	1772	1772	1772	5
289	20240219	144100	33558476	1772	1772	1772	1772	6
290	20240219	144000	33547844	1772	1772	1772	1772	6
291	20240219	143900	33537212	1772	1772	1772	1772	5
292	20240219	143800	33528352	1772	1772	1772	1772	6
293	20240219	143700	33517720	1772	1772	1772	1772	6
294	20240219	143600	33507088	1772	1772	1772	1772	6
295	20240219	143500	33496456	1772	1771	1772	1771	6
296	20240219	143400	33485825	1772	1772	1772	1772	6
297	20240219	143300	33475193	1772	1772	1772	1772	6
298	20240219	143200	33464561	1772	1772	1772	1772	6
299	20240219	143100	33453929	1772	1772	1772	1772	5
300	20240219	143000	33445069	1772	1772	1772	1772	6
301	20240219	142900	33434437	1772	1772	1772	1772	6
302	20240219	142800	33423805	1772	1772	1772	1772	6
303	20240219	142700	33413173	1772	1772	1772	1772	5
304	20240219	142600	33404313	1772	1772	1772	1772	6
305	20240219	142500	33393681	1772	1772	1772	1772	6
306	20240219	142400	33383049	1772	1772	1772	1772	5
307	20240219	142300	33374189	1772	1772	1772	1772	6
308	20240219	142200	33363557	1772	1772	1772	1772	6
309	20240219	142100	33352925	1772	1772	1772	1772	231
310	20240219	142000	32943593	1772	1772	1772	1772	5
311	20240219	141900	32934733	1772	1772	1772	1772	6
312	20240219	141800	32924101	1772	1772	1772	1772	6
313	20240219	141700	32913469	1772	1772	1772	1772	6
314	20240219	141600	32902837	1772	1772	1772	1772	5
315	20240219	141500	32893977	1772	1772	1772	1772	6
316	20240219	141400	32883345	1772	1772	1772	1772	6
317	20240219	141300	32872713	1772	1772	1772	1772	6
318	20240219	141200	32862081	1772	1772	1772	1772	5
319	20240219	141100	32853221	1772	1772	1772	1772	26
320	20240219	141000	32807149	1772	1772	1772	1772	6
321	20240219	140900	32796517	1772	1772	1772	1772	5
322	20240219	140800	32787657	1772	1772	1772	1772	6
323	20240219	140700	32777025	1772	1771	1772	1771	15
324	20240219	140600	32750454	1772	1772	1772	1772	6
325	20240219	140500	32739822	1772	1772	1772	1772	5
326	20240219	140400	32730962	1772	1772	1772	1772	6
327	20240219	140300	32720330	1772	1772	1772	1772	454
328	20240219	140200	31915842	1772	1772	1772	1772	0
329	20240219	140100	31915842	1772	1772	1772	1772	0
330	20240219	140000	31915842	1772	1772	1772	1772	11
331	20240219	135900	31896350	1772	1772	1772	1772	0
332	20240219	135800	31896350	1772	1772	1772	1772	0
333	20240219	135700	31896350	1772	1772	1772	1772	0
334	20240219	135600	31896350	1772	1772	1772	1772	129
335	20240219	135500	31667762	1773	1773	1773	1773	6
336	20240219	135400	31657124	1772	1772	1772	1772	0
337	20240219	135300	31657124	1772	1772	1772	1772	11
338	20240219	135200	31637632	1773	1773	1773	1773	0
339	20240219	135100	31637632	1773	1773	1773	1773	21
340	20240219	135000	31600399	1774	1774	1774	1774	0
341	20240219	134900	31600399	1774	1774	1774	1774	0
342	20240219	134800	31600399	1774	1774	1774	1774	0
343	20240219	134700	31600399	1774	1774	1774	1774	0
344	20240219	134600	31600399	1774	1774	1774	1774	0
345	20240219	134500	31600399	1774	1774	1774	1774	0
346	20240219	134400	31600399	1774	1774	1774	1774	6
347	20240219	134300	31589755	1774	1774	1774	1774	0
348	20240219	134200	31589755	1774	1774	1774	1774	0
349	20240219	134100	31589755	1774	1774	1774	1774	0
350	20240219	134000	31589755	1774	1774	1774	1774	0
351	20240219	133900	31589755	1774	1774	1774	1774	0
352	20240219	133800	31589755	1774	1774	1774	1774	0
353	20240219	133700	31589755	1774	1774	1774	1774	0
354	20240219	133600	31589755	1774	1774	1774	1774	0
355	20240219	133500	31589755	1774	1774	1774	1774	0
356	20240219	133400	31589755	1774	1774	1774	1774	0
357	20240219	133300	31589755	1774	1774	1774	1774	6
358	20240219	133200	31579111	1774	1774	1774	1774	0
359	20240219	133100	31579111	1774	1774	1774	1774	0
360	20240219	133000	31579111	1774	1774	1774	1774	0
361	20240219	132900	31579111	1774	1774	1774	1774	0
362	20240219	132800	31579111	1774	1774	1774	1774	0
363	20240219	132700	31579111	1774	1774	1774	1774	0
364	20240219	132600	31579111	1774	1774	1774	1774	0
365	20240219	132500	31579111	1774	1774	1774	1774	0
366	20240219	132400	31579111	1774	1774	1774	1774	0
367	20240219	132300	31579111	1774	1774	1774	1774	0
368	20240219	132200	31579111	1774	1774	1774	1774	6
369	20240219	132100	31568467	1774	1774	1774	1774	0
370	20240219	132000	31568467	1774	1774	1774	1774	0
371	20240219	131900	31568467	1774	1774	1774	1774	0
372	20240219	131800	31568467	1774	1774	1774	1774	0
373	20240219	131700	31568467	1774	1774	1774	1774	0
374	20240219	131600	31568467	1774	1774	1774	1774	0
375	20240219	131500	31568467	1774	1774	1774	1774	277
376	20240219	131400	31077069	1774	1774	1774	1774	0
377	20240219	131300	31077069	1774	1774	1774	1774	0
378	20240219	131200	31077069	1774	1774	1774	1774	0
379	20240219	131100	31077069	1774	1774	1774	1774	6
380	20240219	131000	31066425	1774	1774	1774	1774	0
381	20240219	130900	31066425	1774	1774	1774	1774	0
382	20240219	130800	31066425	1774	1774	1774	1774	0
383	20240219	130700	31066425	1774	1774	1774	1774	635
384	20240219	130600	29939935	1774	1774	1774	1774	0
385	20240219	130500	29939935	1774	1774	1774	1774	0
386	20240219	130400	29939935	1774	1774	1774	1774	0
387	20240219	130300	29939935	1774	1774	1774	1774	0
388	20240219	130200	29939935	1774	1774	1774	1774	0
389	20240219	130100	29939935	1774	1774	1774	1774	0
390	20240219	130000	29939935	1774	1773	1774	1772	57
391	20240219	125900	29838918	1774	1774	1774	1774	0
392	20240219	125800	29838918	1774	1774	1774	1774	104
393	20240219	125700	29654422	1774	1774	1774	1774	0
394	20240219	125600	29654422	1774	1774	1774	1774	0
395	20240219	125500	29654422	1774	1774	1774	1774	0
396	20240219	125400	29654422	1774	1774	1774	1774	0
397	20240219	125300	29654422	1774	1774	1774	1774	381
398	20240219	125200	28978528	1774	1774	1774	1774	0
399	20240219	125100	28978528	1774	1774	1774	1774	0
400	20240219	125000	28978528	1774	1774	1774	1774	0
401	20240219	124900	28978528	1774	1774	1774	1774	6
402	20240219	124800	28967884	1773	1773	1773	1773	0
403	20240219	124700	28967884	1773	1773	1773	1773	0
404	20240219	124600	28967884	1773	1773	1773	1773	0
405	20240219	124500	28967884	1773	1773	1773	1773	0
406	20240219	124400	28967884	1773	1773	1773	1773	0
407	20240219	124300	28967884	1773	1773	1773	1773	0
408	20240219	124200	28967884	1773	1773	1773	1773	0
409	20240219	124100	28967884	1773	1773	1773	1773	0
410	20240219	124000	28967884	1773	1773	1773	1773	0
411	20240219	123900	28967884	1773	1773	1773	1773	10
412	20240219	123800	28950154	1774	1774	1774	1774	7
413	20240219	123700	28937736	1772	1772	1772	1772	0
414	20240219	123600	28937736	1772	1772	1772	1772	0
415	20240219	123500	28937736	1772	1772	1772	1772	0
416	20240219	123400	28937736	1772	1772	1772	1772	0
417	20240219	123300	28937736	1772	1772	1772	1772	0
418	20240219	123200	28937736	1772	1772	1772	1772	0
419	20240219	123100	28937736	1772	1772	1772	1772	350
420	20240219	123000	28317536	1773	1773	1773	1773	0
421	20240219	122900	28317536	1773	1773	1773	1773	0
422	20240219	122800	28317536	1773	1773	1773	1773	0
423	20240219	122700	28317536	1773	1773	1773	1773	6
424	20240219	122600	28306898	1773	1773	1773	1773	0
425	20240219	122500	28306898	1773	1773	1773	1773	0
426	20240219	122400	28306898	1773	1773	1773	1773	0
427	20240219	122300	28306898	1773	1773	1773	1773	0
428	20240219	122200	28306898	1773	1773	1773	1773	0
429	20240219	122100	28306898	1773	1773	1773	1773	0
430	20240219	122000	28306898	1773	1773	1773	1773	0
431	20240219	121900	28306898	1773	1773	1773	1773	0
432	20240219	121800	28306898	1773	1773	1773	1773	0
433	20240219	121700	28306898	1773	1773	1773	1773	0
434	20240219	121600	28306898	1773	1773	1773	1773	6
435	20240219	121500	28296260	1773	1773	1773	1773	0
436	20240219	121400	28296260	1773	1773	1773	1773	0
437	20240219	121300	28296260	1773	1773	1773	1773	0
438	20240219	121200	28296260	1773	1773	1773	1773	56
439	20240219	121100	28196972	1773	1773	1773	1773	0
440	20240219	121000	28196972	1773	1773	1773	1773	447
441	20240219	120900	27404441	1773	1773	1773	1773	0
442	20240219	120800	27404441	1773	1773	1773	1773	118
443	20240219	120700	27195227	1773	1773	1773	1773	0
444	20240219	120600	27195227	1773	1773	1773	1773	0
445	20240219	120500	27195227	1773	1773	1773	1773	6
446	20240219	120400	27184589	1773	1773	1773	1773	0
447	20240219	120300	27184589	1773	1773	1773	1773	0
448	20240219	120200	27184589	1773	1773	1773	1773	82
449	20240219	120100	27039203	1773	1773	1773	1773	1
450	20240219	120000	27037430	1773	1773	1773	1773	0
451	20240219	115900	27037430	1773	1773	1773	1773	0
452	20240219	115800	27037430	1773	1773	1773	1773	0
453	20240219	115700	27037430	1773	1773	1773	1773	0
454	20240219	115600	27037430	1773	1773	1773	1773	0
455	20240219	115500	27037430	1773	1773	1773	1773	0
456	20240219	115400	27037430	1773	1773	1773	1773	6
457	20240219	115300	27026792	1773	1773	1773	1773	0
458	20240219	115200	27026792	1773	1773	1773	1773	0
459	20240219	115100	27026792	1773	1773	1773	1773	0
460	20240219	115000	27026792	1773	1773	1773	1773	0
461	20240219	114900	27026792	1773	1773	1773	1773	0
462	20240219	114800	27026792	1773	1773	1773	1773	0
463	20240219	114700	27026792	1773	1773	1773	1773	0
464	20240219	114600	27026792	1773	1773	1773	1773	0
465	20240219	114500	27026792	1773	1773	1773	1773	0
466	20240219	114400	27026792	1773	1773	1773	1773	0
467	20240219	114300	27026792	1773	1773	1773	1773	6
468	20240219	114200	27016154	1772	1772	1772	1772	0
469	20240219	114100	27016154	1772	1772	1772	1772	0
470	20240219	114000	27016154	1772	1772	1772	1772	0
471	20240219	113900	27016154	1772	1772	1772	1772	0
472	20240219	113800	27016154	1772	1772	1772	1772	4
473	20240219	113700	27009066	1772	1772	1772	1772	6
474	20240219	113600	26998434	1772	1772	1772	1772	5
475	20240219	113500	26989574	1772	1772	1772	1772	6
476	20240219	113400	26978942	1772	1772	1772	1772	6
477	20240219	113300	26968310	1772	1772	1772	1772	6
478	20240219	113200	26957678	1772	1772	1772	1772	11
479	20240219	113100	26938186	1772	1772	1772	1772	6
480	20240219	113000	26927554	1772	1772	1772	1772	6
481	20240219	112900	26916922	1772	1772	1772	1772	5
482	20240219	112800	26908062	1772	1772	1772	1772	6
483	20240219	112700	26897430	1772	1772	1772	1772	6
484	20240219	112600	26886798	1772	1772	1772	1772	6
485	20240219	112500	26876166	1772	1772	1772	1772	5
486	20240219	112400	26867306	1772	1772	1772	1772	6
487	20240219	112300	26856674	1772	1772	1772	1772	6
488	20240219	112200	26846042	1772	1772	1772	1772	6
489	20240219	112100	26835410	1772	1772	1772	1772	11
490	20240219	112000	26815918	1772	1772	1772	1772	6
491	20240219	111900	26805286	1772	1772	1772	1772	6
492	20240219	111800	26794654	1772	1772	1772	1772	6
493	20240219	111700	26784022	1772	1772	1772	1772	5
494	20240219	111600	26775162	1772	1772	1772	1772	6
495	20240219	111500	26764530	1772	1772	1772	1772	6
496	20240219	111400	26753898	1772	1772	1772	1772	5
497	20240219	111300	26745038	1772	1772	1772	1772	6
498	20240219	111200	26734406	1772	1772	1772	1772	6
499	20240219	111100	26723774	1772	1772	1772	1772	6
500	20240219	111000	26713142	1772	1770	1772	1770	1423
501	20240219	110900	24191950	1770	1770	1770	1770	6
502	20240219	110800	24181330	1770	1770	1770	1770	6
503	20240219	110700	24170710	1770	1770	1770	1770	6
504	20240219	110600	24160090	1772	1772	1772	1772	205
505	20240219	110500	23796830	1772	1772	1772	1772	6
506	20240219	110400	23786198	1772	1772	1772	1772	6
507	20240219	110300	23775566	1772	1772	1772	1772	6
508	20240219	110200	23764934	1772	1772	1772	1772	5
509	20240219	110100	23756074	1772	1771	1772	1771	2830
510	20240219	110000	18742472	1771	1771	1771	1771	6
511	20240219	105900	18731846	1771	1771	1771	1771	12
512	20240219	105800	18710594	1771	1771	1771	1771	6
513	20240219	105700	18699968	1771	1771	1771	1771	513
514	20240219	105600	17791445	1771	1771	1771	1771	49
515	20240219	105500	17704666	1771	1771	1771	1771	5
516	20240219	105400	17695811	1771	1771	1771	1771	6
517	20240219	105300	17685185	1771	1771	1771	1771	6
518	20240219	105200	17674559	1771	1771	1771	1771	6
519	20240219	105100	17663933	1771	1771	1771	1771	5
520	20240219	105000	17655078	1771	1771	1771	1771	6
521	20240219	104900	17644452	1771	1771	1771	1771	6
522	20240219	104800	17633826	1771	1771	1771	1771	12
523	20240219	104700	17612574	1771	1771	1771	1771	6
524	20240219	104600	17601948	1771	1771	1771	1771	6
525	20240219	104500	17591322	1771	1771	1771	1771	6
526	20240219	104400	17580696	1771	1771	1771	1771	5
527	20240219	104300	17571841	1771	1771	1771	1771	6
528	20240219	104200	17561215	1771	1771	1771	1771	6
529	20240219	104100	17550589	1771	1771	1771	1771	6
530	20240219	104000	17539963	1771	1771	1771	1771	5
531	20240219	103900	17531108	1771	1771	1771	1771	6
532	20240219	103800	17520482	1771	1771	1771	1771	6
533	20240219	103700	17509856	1771	1771	1771	1771	13
534	20240219	103600	17486833	1771	1771	1771	1771	5
535	20240219	103500	17477978	1771	1771	1771	1771	6
536	20240219	103400	17467352	1771	1771	1771	1771	6
537	20240219	103300	17456726	1771	1771	1771	1771	5
538	20240219	103200	17447871	1771	1771	1771	1771	6
539	20240219	103100	17437245	1771	1771	1771	1771	6
540	20240219	103000	17426619	1771	1771	1771	1771	6
541	20240219	102900	17415993	1771	1770	1771	1770	5
542	20240219	102800	17407139	1771	1771	1771	1771	6
543	20240219	102700	17396513	1771	1771	1771	1771	6
544	20240219	102600	17385887	1771	1771	1771	1771	13
545	20240219	102500	17362864	1771	1771	1771	1771	5
546	20240219	102400	17354009	1771	1771	1771	1771	6
547	20240219	102300	17343383	1771	1771	1771	1771	6
548	20240219	102200	17332757	1771	1771	1771	1771	6
549	20240219	102100	17322131	1771	1771	1771	1771	5
550	20240219	102000	17313276	1771	1771	1771	1771	6
551	20240219	101900	17302650	1771	1771	1771	1771	34
552	20240219	101800	17242436	1771	1771	1771	1771	5
553	20240219	101700	17233581	1771	1771	1771	1771	6
554	20240219	101600	17222955	1771	1771	1771	1771	6
555	20240219	101500	17212329	1771	1771	1771	1771	6
556	20240219	101400	17201703	1771	1768	1771	1766	1209
557	20240219	101300	15065555	1771	1771	1771	1771	6
558	20240219	101200	15054929	1771	1771	1771	1771	153
559	20240219	101100	14783966	1771	1771	1771	1771	6
560	20240219	101000	14773340	1771	1771	1771	1771	5
561	20240219	100900	14764485	1771	1768	1771	1768	58
562	20240219	100800	14661923	1770	1768	1770	1768	109
563	20240219	100700	14469199	1770	1770	1770	1770	5
564	20240219	100600	14460349	1770	1770	1770	1770	6
565	20240219	100500	14449729	1771	1771	1771	1771	6
566	20240219	100400	14439103	1771	1771	1771	1771	6
567	20240219	100300	14428477	1771	1771	1771	1771	5
568	20240219	100200	14419622	1771	1771	1771	1771	6
569	20240219	100100	14408996	1771	1768	1771	1768	575
570	20240219	100000	13392378	1771	1771	1771	1771	6
571	20240219	095900	13381752	1771	1771	1771	1771	5
572	20240219	095800	13372897	1771	1771	1771	1771	6
573	20240219	095700	13362271	1771	1771	1771	1771	6
574	20240219	095600	13351645	1771	1771	1771	1771	6
575	20240219	095500	13341019	1771	1771	1771	1771	5
576	20240219	095400	13332164	1772	1772	1772	1772	6
577	20240219	095300	13321532	1772	1772	1772	1772	6
578	20240219	095200	13310900	1772	1772	1772	1772	5
579	20240219	095100	13302040	1772	1772	1772	1772	6
580	20240219	095000	13291408	1772	1772	1772	1772	6
581	20240219	094900	13280776	1772	1769	1772	1768	470
582	20240219	094800	12449589	1770	1772	1772	1770	41
583	20240219	094700	12377009	1772	1772	1772	1772	6
584	20240219	094600	12366377	1772	1772	1772	1772	6
585	20240219	094500	12355745	1772	1772	1772	1772	78
586	20240219	094400	12217529	1772	1772	1772	1772	5
587	20240219	094300	12208669	1772	1772	1772	1772	7
588	20240219	094200	12196265	1772	1772	1772	1772	6
589	20240219	094100	12185633	1772	1772	1772	1772	9
590	20240219	094000	12169685	1772	1772	1772	1772	5
591	20240219	093900	12160825	1772	1772	1772	1772	506
592	20240219	093800	11264193	1772	1772	1772	1772	9
593	20240219	093700	11248245	1772	1772	1772	1772	5
594	20240219	093600	11239385	1772	1772	1772	1772	6
595	20240219	093500	11228753	1772	1772	1772	1772	6
596	20240219	093400	11218121	1772	1772	1772	1772	6
597	20240219	093300	11207489	1772	1772	1772	1772	5
598	20240219	093200	11198629	1772	1772	1772	1772	6
599	20240219	093100	11187997	1772	1772	1772	1772	6
600	20240219	093000	11177365	1772	1772	1772	1772	6
601	20240219	092900	11166733	1772	1772	1772	1772	5
602	20240219	092800	11157873	1772	1772	1772	1772	7
603	20240219	092700	11145469	1772	1772	1772	1772	6
604	20240219	092600	11134837	1772	1772	1772	1772	5
605	20240219	092500	11125977	1772	1772	1772	1772	6
606	20240219	092400	11115345	1772	1772	1772	1772	6
607	20240219	092300	11104713	1772	1772	1772	1772	6
608	20240219	092200	11094081	1772	1772	1772	1772	5
609	20240219	092100	11085221	1772	1772	1772	1772	6
610	20240219	092000	11074589	1772	1772	1772	1772	6
611	20240219	091900	11063957	1772	1772	1772	1772	16
612	20240219	091800	11035605	1772	1772	1772	1772	5
613	20240219	091700	11026745	1772	1772	1772	1772	6
614	20240219	091600	11016113	1772	1772	1772	1772	6
615	20240219	091500	11005481	1772	1772	1772	1772	6
616	20240219	091400	10994849	1772	1772	1772	1772	5
617	20240219	091300	10985989	1772	1772	1772	1772	6
618	20240219	091200	10975357	1772	1772	1772	1772	6
619	20240219	091100	10964725	1772	1772	1772	1772	5
620	20240219	091000	10955865	1772	1772	1772	1772	6
621	20240219	090900	10945233	1772	1772	1772	1772	6
622	20240219	090800	10934601	1772	1768	1772	1768	659
623	20240219	090700	9769066	1768	1768	1768	1768	85
624	20240219	090600	9618786	1768	1768	1768	1768	6
625	20240219	090500	9608178	1768	1768	1768	1768	17
626	20240219	090400	9578122	1768	1770	1770	1768	711
627	20240219	090300	8320914	1770	1770	1770	1770	5
628	20240219	090200	8312064	1770	1770	1770	1770	17
629	20240219	090100	8281974	1770	1772	1772	1770	1064
630	20240219	090000	6398692	1772	1772	1772	1772	3011