KissMeData/047770/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192700	95495522	1771	1771	1771	1771	831
3	20240219	192600	95495522	1771	1771	1771	1771	0
4	20240219	192500	95495522	1771	1771	1771	1771	0
5	20240219	192400	95495522	1771	1771	1771	1771	0
6	20240219	192300	95495522	1771	1771	1771	1771	0
7	20240219	192200	95495522	1771	1771	1771	1771	0
8	20240219	192100	95495522	1771	1771	1771	1771	0
9	20240219	192000	95495522	1771	1771	1771	1771	0
10	20240219	191900	95495522	1771	1771	1771	1771	0
11	20240219	191800	95495522	1771	1771	1771	1771	0
12	20240219	191700	95495522	1771	1771	1771	1771	0
13	20240219	191600	95495522	1771	1771	1771	1771	0
14	20240219	191500	95495522	1771	1771	1771	1771	0
15	20240219	191400	95495522	1771	1771	1771	1771	0
16	20240219	191300	95495522	1771	1771	1771	1771	0
17	20240219	191200	95495522	1771	1771	1771	1771	0
18	20240219	191100	95495522	1771	1771	1771	1771	0
19	20240219	191000	95495522	1771	1771	1771	1771	0
20	20240219	190900	95495522	1771	1771	1771	1771	0
21	20240219	190800	95495522	1771	1771	1771	1771	0
22	20240219	190700	95495522	1771	1771	1771	1771	0
23	20240219	190600	95495522	1771	1771	1771	1771	0
24	20240219	190500	95495522	1771	1771	1771	1771	0
25	20240219	190400	95495522	1771	1771	1771	1771	0
26	20240219	190300	95495522	1771	1771	1771	1771	0
27	20240219	190200	95495522	1771	1771	1771	1771	0
28	20240219	190100	95495522	1771	1771	1771	1771	0
29	20240219	190000	95495522	1771	1771	1771	1771	0
30	20240219	185900	95495522	1771	1771	1771	1771	0
31	20240219	185800	95495522	1771	1771	1771	1771	0
32	20240219	185700	95495522	1771	1771	1771	1771	831
33	20240219	185600	95495522	1771	1771	1771	1771	0
34	20240219	185500	95495522	1771	1771	1771	1771	0
35	20240219	185400	95495522	1771	1771	1771	1771	0
36	20240219	185300	95495522	1771	1771	1771	1771	0
37	20240219	185200	95495522	1771	1771	1771	1771	0
38	20240219	185100	95495522	1771	1771	1771	1771	0
39	20240219	185000	95495522	1771	1771	1771	1771	0
40	20240219	184900	95495522	1771	1771	1771	1771	0
41	20240219	184800	95495522	1771	1771	1771	1771	0
42	20240219	184700	95495522	1771	1771	1771	1771	0
43	20240219	184600	95495522	1771	1771	1771	1771	0
44	20240219	184500	95495522	1771	1771	1771	1771	0
45	20240219	184400	95495522	1771	1771	1771	1771	0
46	20240219	184300	95495522	1771	1771	1771	1771	0
47	20240219	184200	95495522	1771	1771	1771	1771	0
48	20240219	184100	95495522	1771	1771	1771	1771	0
49	20240219	184000	95495522	1771	1771	1771	1771	0
50	20240219	183900	95495522	1771	1771	1771	1771	0
51	20240219	183800	95495522	1771	1771	1771	1771	0
52	20240219	183700	95495522	1771	1771	1771	1771	0
53	20240219	183600	95495522	1771	1771	1771	1771	0
54	20240219	183500	95495522	1771	1771	1771	1771	0
55	20240219	183400	95495522	1771	1771	1771	1771	0
56	20240219	183300	95495522	1771	1771	1771	1771	0
57	20240219	183200	95495522	1771	1771	1771	1771	0
58	20240219	183100	95495522	1771	1771	1771	1771	0
59	20240219	183000	95495522	1771	1771	1771	1771	0
60	20240219	182900	95495522	1771	1771	1771	1771	0
61	20240219	182800	95495522	1771	1771	1771	1771	0
62	20240219	182700	95495522	1771	1771	1771	1771	831
63	20240219	182600	95495522	1771	1771	1771	1771	0
64	20240219	182500	95495522	1771	1771	1771	1771	0
65	20240219	182400	95495522	1771	1771	1771	1771	0
66	20240219	182300	95495522	1771	1771	1771	1771	0
67	20240219	182200	95495522	1771	1771	1771	1771	0
68	20240219	182100	95495522	1771	1771	1771	1771	0
69	20240219	182000	95495522	1771	1771	1771	1771	0
70	20240219	181900	95495522	1771	1771	1771	1771	0
71	20240219	181800	95495522	1771	1771	1771	1771	0
72	20240219	181700	95495522	1771	1771	1771	1771	0
73	20240219	181600	95495522	1771	1771	1771	1771	0
74	20240219	181500	95495522	1771	1771	1771	1771	0
75	20240219	181400	95495522	1771	1771	1771	1771	0
76	20240219	181300	95495522	1771	1771	1771	1771	0
77	20240219	181200	95495522	1771	1771	1771	1771	0
78	20240219	181100	95495522	1771	1771	1771	1771	0
79	20240219	181000	95495522	1771	1771	1771	1771	0
80	20240219	180900	95495522	1771	1771	1771	1771	0
81	20240219	180800	95495522	1771	1771	1771	1771	0
82	20240219	180700	95495522	1771	1771	1771	1771	0
83	20240219	180600	95495522	1771	1771	1771	1771	0
84	20240219	180500	95495522	1771	1771	1771	1771	0
85	20240219	180400	95495522	1771	1771	1771	1771	0
86	20240219	180300	95495522	1771	1771	1771	1771	0
87	20240219	180200	95495522	1771	1771	1771	1771	0
88	20240219	180100	95495522	1771	1771	1771	1771	0
89	20240219	180000	95495522	1771	1771	1771	1771	0
90	20240219	175900	95495522	1771	1771	1771	1771	0
91	20240219	175800	95495522	1771	1771	1771	1771	0
92	20240219	175700	95495522	1771	1771	1771	1771	831
93	20240219	175600	95495522	1771	1771	1771	1771	0
94	20240219	175500	95495522	1771	1771	1771	1771	0
95	20240219	175400	95495522	1771	1771	1771	1771	0
96	20240219	175300	95495522	1771	1771	1771	1771	0
97	20240219	175200	95495522	1771	1771	1771	1771	0
98	20240219	175100	95495522	1771	1771	1771	1771	0
99	20240219	175000	95495522	1771	1771	1771	1771	0
100	20240219	174900	95495522	1771	1771	1771	1771	0
101	20240219	174800	95495522	1771	1771	1771	1771	0
102	20240219	174700	95495522	1771	1771	1771	1771	0
103	20240219	174600	95495522	1771	1771	1771	1771	0
104	20240219	174500	95495522	1771	1771	1771	1771	0
105	20240219	174400	95495522	1771	1771	1771	1771	0
106	20240219	174300	95495522	1771	1771	1771	1771	0
107	20240219	174200	95495522	1771	1771	1771	1771	0
108	20240219	174100	95495522	1771	1771	1771	1771	0
109	20240219	174000	95495522	1771	1771	1771	1771	0
110	20240219	173900	95495522	1771	1771	1771	1771	0
111	20240219	173800	95495522	1771	1771	1771	1771	0
112	20240219	173700	95495522	1771	1771	1771	1771	0
113	20240219	173600	95495522	1771	1771	1771	1771	0
114	20240219	173500	95495522	1771	1771	1771	1771	0
115	20240219	173400	95495522	1771	1771	1771	1771	0
116	20240219	173300	95495522	1771	1771	1771	1771	0
117	20240219	173200	95495522	1771	1771	1771	1771	0
118	20240219	173100	95495522	1771	1771	1771	1771	0
119	20240219	173000	95495522	1771	1771	1771	1771	0
120	20240219	172900	95495522	1771	1771	1771	1771	0
121	20240219	172800	95495522	1771	1771	1771	1771	0
122	20240219	172700	95495522	1771	1771	1771	1771	831
123	20240219	172600	95495522	1771	1771	1771	1771	0
124	20240219	172500	95495522	1771	1771	1771	1771	0
125	20240219	172400	95495522	1771	1771	1771	1771	0
126	20240219	172300	95495522	1771	1771	1771	1771	0
127	20240219	172200	95495522	1771	1771	1771	1771	0
128	20240219	172100	95495522	1771	1771	1771	1771	0
129	20240219	172000	95495522	1771	1771	1771	1771	0
130	20240219	171900	95495522	1771	1771	1771	1771	0
131	20240219	171800	95495522	1771	1771	1771	1771	0
132	20240219	171700	95495522	1771	1771	1771	1771	0
133	20240219	171600	95495522	1771	1771	1771	1771	0
134	20240219	171500	95495522	1771	1771	1771	1771	0
135	20240219	171400	95495522	1771	1771	1771	1771	0
136	20240219	171300	95495522	1771	1771	1771	1771	0
137	20240219	171200	95495522	1771	1771	1771	1771	0
138	20240219	171100	95495522	1771	1771	1771	1771	0
139	20240219	171000	95495522	1771	1771	1771	1771	0
140	20240219	170900	95495522	1771	1771	1771	1771	0
141	20240219	170800	95495522	1771	1771	1771	1771	0
142	20240219	170700	95495522	1771	1771	1771	1771	0
143	20240219	170600	95495522	1771	1771	1771	1771	0
144	20240219	170500	95495522	1771	1771	1771	1771	0
145	20240219	170400	95495522	1771	1771	1771	1771	0
146	20240219	170300	95495522	1771	1771	1771	1771	0
147	20240219	170200	95495522	1771	1771	1771	1771	0
148	20240219	170100	95495522	1771	1771	1771	1771	0
149	20240219	170000	95495522	1771	1771	1771	1771	0
150	20240219	165900	95495522	1771	1771	1771	1771	0
151	20240219	165800	95495522	1771	1771	1771	1771	0
152	20240219	165700	95495522	1771	1771	1771	1771	831
153	20240219	165600	95495522	1771	1771	1771	1771	0
154	20240219	165500	95495522	1771	1771	1771	1771	0
155	20240219	165400	95495522	1771	1771	1771	1771	0
156	20240219	165300	95495522	1771	1771	1771	1771	0
157	20240219	165200	95495522	1771	1771	1771	1771	0
158	20240219	165100	95495522	1771	1771	1771	1771	0
159	20240219	165000	95495522	1771	1771	1771	1771	0
160	20240219	164900	95495522	1771	1771	1771	1771	0
161	20240219	164800	95495522	1771	1771	1771	1771	0
162	20240219	164700	95495522	1771	1771	1771	1771	0
163	20240219	164600	95495522	1771	1771	1771	1771	0
164	20240219	164500	95495522	1771	1771	1771	1771	0
165	20240219	164400	95495522	1771	1771	1771	1771	0
166	20240219	164300	95495522	1771	1771	1771	1771	0
167	20240219	164200	95495522	1771	1771	1771	1771	0
168	20240219	164100	95495522	1771	1771	1771	1771	0
169	20240219	164000	95495522	1771	1771	1771	1771	0
170	20240219	163900	95495522	1771	1771	1771	1771	0
171	20240219	163800	95495522	1771	1771	1771	1771	0
172	20240219	163700	95495522	1771	1771	1771	1771	0
173	20240219	163600	95495522	1771	1771	1771	1771	0
174	20240219	163500	95495522	1771	1771	1771	1771	0
175	20240219	163400	95495522	1771	1771	1771	1771	0
176	20240219	163300	95495522	1771	1771	1771	1771	0
177	20240219	163200	95495522	1771	1771	1771	1771	0
178	20240219	163100	95495522	1771	1771	1771	1771	0
179	20240219	163000	95495522	1771	1771	1771	1771	0
180	20240219	162900	95495522	1771	1771	1771	1771	0
181	20240219	162800	95495522	1771	1771	1771	1771	0
182	20240219	162700	95495522	1771	1771	1771	1771	831
183	20240219	162600	95495522	1771	1771	1771	1771	0
184	20240219	162500	95495522	1771	1771	1771	1771	0
185	20240219	162400	95495522	1771	1771	1771	1771	0
186	20240219	162300	95495522	1771	1771	1771	1771	0
187	20240219	162200	95495522	1771	1771	1771	1771	0
188	20240219	162100	95495522	1771	1771	1771	1771	0
189	20240219	162000	95495522	1771	1771	1771	1771	0
190	20240219	161900	95495522	1771	1771	1771	1771	0
191	20240219	161800	95495522	1771	1771	1771	1771	0
192	20240219	161700	95495522	1771	1771	1771	1771	0
193	20240219	161600	95495522	1771	1771	1771	1771	0
194	20240219	161500	95495522	1771	1771	1771	1771	0
195	20240219	161400	95495522	1771	1771	1771	1771	0
196	20240219	161300	95495522	1771	1771	1771	1771	0
197	20240219	161200	95495522	1771	1771	1771	1771	0
198	20240219	161100	95495522	1771	1771	1771	1771	0
199	20240219	161000	95495522	1771	1771	1771	1771	0
200	20240219	160900	95495522	1771	1771	1771	1771	0
201	20240219	160800	95495522	1771	1771	1771	1771	0
202	20240219	160700	95495522	1771	1771	1771	1771	0
203	20240219	160600	95495522	1771	1771	1771	1771	0
204	20240219	160500	95495522	1771	1771	1771	1771	0
205	20240219	160400	95495522	1771	1771	1771	1771	0
206	20240219	160300	95495522	1771	1771	1771	1771	0
207	20240219	160200	95495522	1771	1771	1771	1771	0
208	20240219	160100	95495522	1771	1771	1771	1771	0
209	20240219	160000	95495522	1771	1771	1771	1771	0
210	20240219	155900	95495522	1771	1771	1771	1771	0
211	20240219	155800	95495522	1771	1771	1771	1771	0
212	20240219	155700	95495522	1771	1771	1771	1771	831
213	20240219	155600	95495522	1771	1771	1771	1771	0
214	20240219	155500	95495522	1771	1771	1771	1771	0
215	20240219	155400	95495522	1771	1771	1771	1771	0
216	20240219	155300	95495522	1771	1771	1771	1771	0
217	20240219	155200	95495522	1771	1771	1771	1771	0
218	20240219	155100	95495522	1771	1771	1771	1771	0
219	20240219	155000	95495522	1771	1771	1771	1771	0
220	20240219	154900	95495522	1771	1771	1771	1771	0
221	20240219	154800	95495522	1771	1771	1771	1771	0
222	20240219	154700	95495522	1771	1771	1771	1771	0
223	20240219	154600	95495522	1771	1771	1771	1771	0
224	20240219	154500	95495522	1771	1771	1771	1771	0
225	20240219	154400	95495522	1771	1771	1771	1771	0
226	20240219	154300	95495522	1771	1771	1771	1771	0
227	20240219	154200	95495522	1771	1771	1771	1771	0
228	20240219	154100	95495522	1771	1771	1771	1771	0
229	20240219	154000	95495522	1771	1771	1771	1771	0
230	20240219	153900	95495522	1771	1771	1771	1771	0
231	20240219	153800	95495522	1771	1771	1771	1771	0
232	20240219	153700	95495522	1771	1771	1771	1771	0
233	20240219	153600	95495522	1771	1771	1771	1771	0
234	20240219	153500	95495522	1771	1771	1771	1771	0
235	20240219	153400	95495522	1771	1771	1771	1771	0
236	20240219	153300	95495522	1771	1771	1771	1771	0
237	20240219	153200	95495522	1771	1771	1771	1771	0
238	20240219	153100	95495522	1771	1771	1771	1771	0
239	20240219	153000	95495522	1771	1771	1771	1771	831
240	20240219	152900	94023821	1770	1770	1770	1770	0
241	20240219	152800	94023821	1770	1770	1770	1770	0
242	20240219	152700	94023821	1770	1770	1770	1770	0
243	20240219	152600	94023821	1770	1770	1770	1770	0
244	20240219	152500	94023821	1770	1770	1770	1770	0
245	20240219	152400	94023821	1770	1770	1770	1770	0
246	20240219	152300	94023821	1770	1770	1770	1770	0
247	20240219	152200	94023821	1770	1770	1770	1770	0
248	20240219	152100	94023821	1770	1770	1770	1770	0
249	20240219	152000	94023821	1770	1770	1770	1770	0
250	20240219	151900	94023821	1770	1770	1770	1770	454
251	20240219	151800	93220241	1770	1770	1770	1770	0
252	20240219	151700	93220241	1770	1769	1770	1769	1071
253	20240219	151600	91324612	1769	1769	1769	1769	108
254	20240219	151500	91133560	1769	1769	1769	1766	1144
255	20240219	151400	89111623	1769	1767	1769	1766	7501
256	20240219	151300	75864826	1766	1766	1766	1766	0
257	20240219	151200	75864826	1766	1766	1766	1766	0
258	20240219	151100	75864826	1766	1766	1766	1766	8
259	20240219	151000	75850698	1769	1769	1769	1769	1
260	20240219	150900	75848929	1766	1766	1766	1766	0
261	20240219	150800	75848929	1766	1766	1766	1766	0
262	20240219	150700	75848929	1766	1766	1766	1766	1
263	20240219	150600	75847163	1769	1769	1769	1769	5
264	20240219	150500	75838318	1767	1768	1768	1767	150
265	20240219	150400	75573245	1769	1769	1769	1769	100
266	20240219	150300	75396345	1769	1769	1769	1769	0
267	20240219	150200	75396345	1769	1769	1769	1769	0
268	20240219	150100	75396345	1769	1769	1769	1769	105
269	20240219	150000	75210600	1769	1769	1769	1769	0
270	20240219	145900	75210600	1769	1769	1769	1769	0
271	20240219	145800	75210600	1769	1769	1769	1769	0
272	20240219	145700	75210600	1769	1769	1769	1769	25
273	20240219	145600	75166375	1770	1770	1770	1770	10
274	20240219	145500	75148675	1770	1770	1770	1770	1
275	20240219	145400	75146905	1770	1770	1770	1770	0
276	20240219	145300	75146905	1770	1770	1770	1770	0
277	20240219	145200	75146905	1770	1770	1770	1770	4
278	20240219	145100	75139825	1770	1770	1770	1770	0
279	20240219	145000	75139825	1770	1770	1770	1770	2
280	20240219	144900	75136285	1767	1767	1767	1767	0
281	20240219	144800	75136285	1767	1767	1767	1767	7
282	20240219	144700	75123916	1761	1764	1765	1761	4002
283	20240219	144600	68062394	1763	1763	1763	1763	0
284	20240219	144500	68062394	1763	1763	1763	1763	1998
285	20240219	144400	64539920	1763	1763	1763	1763	1
286	20240219	144300	64538157	1762	1762	1762	1762	1600
287	20240219	144200	61718957	1762	1762	1762	1762	0
288	20240219	144100	61718957	1762	1762	1762	1762	200
289	20240219	144000	61366557	1762	1762	1762	1762	200
290	20240219	143900	61014157	1763	1763	1763	1763	0
291	20240219	143800	61014157	1763	1763	1763	1763	0
292	20240219	143700	61014157	1763	1763	1763	1763	0
293	20240219	143600	61014157	1763	1763	1763	1763	0
294	20240219	143500	61014157	1763	1763	1763	1763	0
295	20240219	143400	61014157	1763	1763	1763	1763	0
296	20240219	143300	61014157	1763	1763	1763	1763	0
297	20240219	143200	61014157	1763	1763	1763	1763	0
298	20240219	143100	61014157	1763	1763	1763	1763	0
299	20240219	143000	61014157	1763	1763	1763	1763	0
300	20240219	142900	61014157	1763	1762	1763	1762	3895
301	20240219	142800	54151166	1761	1761	1761	1761	0
302	20240219	142700	54151166	1761	1761	1761	1761	0
303	20240219	142600	54151166	1761	1761	1761	1761	0
304	20240219	142500	54151166	1761	1761	1761	1761	0
305	20240219	142400	54151166	1761	1761	1761	1761	5
306	20240219	142300	54142361	1761	1761	1761	1761	0
307	20240219	142200	54142361	1761	1761	1761	1761	0
308	20240219	142100	54142361	1761	1761	1761	1761	1880
309	20240219	142000	50831681	1761	1761	1761	1761	0
310	20240219	141900	50831681	1761	1761	1761	1761	0
311	20240219	141800	50831681	1761	1761	1761	1761	0
312	20240219	141700	50831681	1761	1761	1761	1761	0
313	20240219	141600	50831681	1761	1761	1761	1761	0
314	20240219	141500	50831681	1761	1761	1761	1761	0
315	20240219	141400	50831681	1761	1761	1761	1761	0
316	20240219	141300	50831681	1761	1761	1761	1761	0
317	20240219	141200	50831681	1761	1761	1761	1761	0
318	20240219	141100	50831681	1761	1761	1761	1761	0
319	20240219	141000	50831681	1761	1761	1761	1761	0
320	20240219	140900	50831681	1761	1761	1761	1761	1
321	20240219	140800	50829920	1759	1759	1759	1759	0
322	20240219	140700	50829920	1759	1759	1759	1759	917
323	20240219	140600	49216917	1760	1760	1760	1760	0
324	20240219	140500	49216917	1760	1760	1760	1760	0
325	20240219	140400	49216917	1760	1760	1760	1760	0
326	20240219	140300	49216917	1760	1760	1760	1760	0
327	20240219	140200	49216917	1760	1760	1760	1760	0
328	20240219	140100	49216917	1760	1760	1760	1760	0
329	20240219	140000	49216917	1760	1760	1760	1760	868
330	20240219	135900	47689237	1760	1760	1760	1760	2
331	20240219	135800	47685717	1759	1759	1759	1759	100
332	20240219	135700	47509817	1760	1760	1760	1760	0
333	20240219	135600	47509817	1760	1760	1760	1760	0
334	20240219	135500	47509817	1760	1760	1760	1760	160
335	20240219	135400	47228217	1761	1761	1761	1761	0
336	20240219	135300	47228217	1761	1761	1761	1761	0
337	20240219	135200	47228217	1761	1761	1761	1761	0
338	20240219	135100	47228217	1761	1761	1761	1761	1
339	20240219	135000	47226456	1761	1761	1761	1761	0
340	20240219	134900	47226456	1761	1761	1761	1761	0
341	20240219	134800	47226456	1761	1761	1761	1761	0
342	20240219	134700	47226456	1761	1761	1761	1761	0
343	20240219	134600	47226456	1761	1761	1761	1761	0
344	20240219	134500	47226456	1761	1761	1761	1761	0
345	20240219	134400	47226456	1761	1761	1761	1761	0
346	20240219	134300	47226456	1761	1761	1761	1761	0
347	20240219	134200	47226456	1761	1761	1761	1761	0
348	20240219	134100	47226456	1761	1761	1761	1761	0
349	20240219	134000	47226456	1761	1761	1761	1761	0
350	20240219	133900	47226456	1761	1761	1761	1761	0
351	20240219	133800	47226456	1761	1761	1761	1761	0
352	20240219	133700	47226456	1761	1761	1761	1761	0
353	20240219	133600	47226456	1761	1761	1761	1761	0
354	20240219	133500	47226456	1761	1761	1761	1761	0
355	20240219	133400	47226456	1761	1761	1761	1761	0
356	20240219	133300	47226456	1761	1761	1761	1761	0
357	20240219	133200	47226456	1761	1761	1761	1761	0
358	20240219	133100	47226456	1761	1761	1761	1761	0
359	20240219	133000	47226456	1761	1761	1761	1761	6
360	20240219	132900	47215890	1761	1761	1761	1761	0
361	20240219	132800	47215890	1761	1761	1761	1761	1
362	20240219	132700	47214129	1761	1761	1761	1761	0
363	20240219	132600	47214129	1761	1761	1761	1761	0
364	20240219	132500	47214129	1761	1761	1761	1761	0
365	20240219	132400	47214129	1761	1761	1761	1761	0
366	20240219	132300	47214129	1761	1761	1761	1761	0
367	20240219	132200	47214129	1761	1761	1761	1761	0
368	20240219	132100	47214129	1761	1761	1761	1761	0
369	20240219	132000	47214129	1761	1761	1761	1761	0
370	20240219	131900	47214129	1761	1761	1761	1761	0
371	20240219	131800	47214129	1761	1761	1761	1761	0
372	20240219	131700	47214129	1761	1761	1761	1761	0
373	20240219	131600	47214129	1761	1761	1761	1761	0
374	20240219	131500	47214129	1761	1761	1761	1761	0
375	20240219	131400	47214129	1761	1761	1761	1761	5
376	20240219	131300	47205324	1761	1761	1761	1761	8
377	20240219	131200	47191236	1761	1761	1761	1761	0
378	20240219	131100	47191236	1761	1761	1761	1761	42
379	20240219	131000	47117274	1759	1759	1759	1759	0
380	20240219	130900	47117274	1759	1759	1759	1759	2000
381	20240219	130800	43599274	1759	1759	1759	1759	0
382	20240219	130700	43599274	1759	1759	1759	1759	0
383	20240219	130600	43599274	1759	1760	1760	1759	281
384	20240219	130500	43104814	1760	1760	1760	1760	0
385	20240219	130400	43104814	1760	1760	1760	1760	0
386	20240219	130300	43104814	1760	1760	1760	1760	0
387	20240219	130200	43104814	1760	1760	1760	1760	0
388	20240219	130100	43104814	1760	1760	1760	1760	0
389	20240219	130000	43104814	1760	1760	1760	1760	0
390	20240219	125900	43104814	1760	1760	1760	1760	0
391	20240219	125800	43104814	1760	1760	1760	1760	0
392	20240219	125700	43104814	1760	1760	1760	1760	0
393	20240219	125600	43104814	1760	1760	1760	1760	0
394	20240219	125500	43104814	1760	1760	1760	1760	0
395	20240219	125400	43104814	1760	1760	1760	1760	0
396	20240219	125300	43104814	1760	1760	1760	1760	1134
397	20240219	125200	41108974	1760	1760	1760	1760	0
398	20240219	125100	41108974	1760	1760	1760	1760	0
399	20240219	125000	41108974	1760	1760	1760	1760	0
400	20240219	124900	41108974	1760	1760	1760	1760	0
401	20240219	124800	41108974	1760	1760	1760	1760	2
402	20240219	124700	41105454	1760	1760	1760	1760	0
403	20240219	124600	41105454	1760	1760	1760	1760	0
404	20240219	124500	41105454	1760	1760	1760	1760	0
405	20240219	124400	41105454	1760	1760	1760	1760	0
406	20240219	124300	41105454	1760	1760	1760	1760	0
407	20240219	124200	41105454	1760	1760	1760	1760	0
408	20240219	124100	41105454	1760	1760	1760	1760	0
409	20240219	124000	41105454	1760	1760	1760	1760	0
410	20240219	123900	41105454	1760	1760	1760	1760	49
411	20240219	123800	41019214	1761	1761	1761	1761	0
412	20240219	123700	41019214	1761	1761	1761	1761	0
413	20240219	123600	41019214	1761	1761	1761	1761	50
414	20240219	123500	40931164	1761	1761	1761	1761	0
415	20240219	123400	40931164	1761	1761	1761	1761	0
416	20240219	123300	40931164	1761	1761	1761	1761	0
417	20240219	123200	40931164	1761	1761	1761	1761	0
418	20240219	123100	40931164	1761	1761	1761	1761	0
419	20240219	123000	40931164	1761	1761	1761	1761	0
420	20240219	122900	40931164	1761	1761	1761	1761	0
421	20240219	122800	40931164	1761	1761	1761	1761	0
422	20240219	122700	40931164	1761	1761	1761	1761	1
423	20240219	122600	40929403	1760	1760	1760	1760	0
424	20240219	122500	40929403	1760	1760	1760	1760	0
425	20240219	122400	40929403	1760	1760	1760	1760	2100
426	20240219	122300	37233403	1760	1760	1760	1760	0
427	20240219	122200	37233403	1760	1760	1760	1760	400
428	20240219	122100	36529403	1762	1762	1762	1762	0
429	20240219	122000	36529403	1762	1762	1762	1762	0
430	20240219	121900	36529403	1762	1762	1762	1762	0
431	20240219	121800	36529403	1762	1762	1762	1762	0
432	20240219	121700	36529403	1762	1762	1762	1762	206
433	20240219	121600	36166431	1763	1763	1763	1763	0
434	20240219	121500	36166431	1763	1763	1763	1763	0
435	20240219	121400	36166431	1763	1763	1763	1763	0
436	20240219	121300	36166431	1763	1763	1763	1763	0
437	20240219	121200	36166431	1763	1763	1763	1763	0
438	20240219	121100	36166431	1763	1763	1763	1763	0
439	20240219	121000	36166431	1763	1763	1763	1763	0
440	20240219	120900	36166431	1763	1763	1763	1763	0
441	20240219	120800	36166431	1763	1763	1763	1763	0
442	20240219	120700	36166431	1763	1763	1763	1763	0
443	20240219	120600	36166431	1763	1763	1763	1763	0
444	20240219	120500	36166431	1763	1763	1763	1763	0
445	20240219	120400	36166431	1763	1763	1763	1763	0
446	20240219	120300	36166431	1763	1763	1763	1763	0
447	20240219	120200	36166431	1763	1763	1763	1763	0
448	20240219	120100	36166431	1763	1763	1763	1763	0
449	20240219	120000	36166431	1763	1763	1763	1763	0
450	20240219	115900	36166431	1763	1763	1763	1763	0
451	20240219	115800	36166431	1763	1763	1763	1763	1
452	20240219	115700	36164668	1761	1761	1761	1761	0
453	20240219	115600	36164668	1761	1761	1761	1761	0
454	20240219	115500	36164668	1761	1761	1761	1761	0
455	20240219	115400	36164668	1761	1761	1761	1761	0
456	20240219	115300	36164668	1761	1761	1761	1761	0
457	20240219	115200	36164668	1761	1761	1761	1761	0
458	20240219	115100	36164668	1761	1761	1761	1761	0
459	20240219	115000	36164668	1761	1761	1761	1761	0
460	20240219	114900	36164668	1761	1761	1761	1761	0
461	20240219	114800	36164668	1761	1761	1761	1761	0
462	20240219	114700	36164668	1761	1761	1761	1761	200
463	20240219	114600	35812468	1761	1761	1761	1761	750
464	20240219	114500	34491718	1761	1761	1761	1761	0
465	20240219	114400	34491718	1761	1761	1761	1761	0
466	20240219	114300	34491718	1761	1761	1761	1761	1000
467	20240219	114200	32730718	1763	1763	1763	1763	0
468	20240219	114100	32730718	1763	1763	1763	1763	0
469	20240219	114000	32730718	1763	1763	1763	1763	0
470	20240219	113900	32730718	1763	1763	1763	1763	0
471	20240219	113800	32730718	1763	1763	1763	1763	0
472	20240219	113700	32730718	1763	1763	1763	1763	0
473	20240219	113600	32730718	1763	1763	1763	1763	0
474	20240219	113500	32730718	1763	1763	1763	1763	0
475	20240219	113400	32730718	1763	1763	1763	1763	0
476	20240219	113300	32730718	1763	1763	1763	1763	0
477	20240219	113200	32730718	1763	1763	1763	1763	0
478	20240219	113100	32730718	1763	1763	1763	1763	0
479	20240219	113000	32730718	1763	1763	1763	1763	335
480	20240219	112900	32140113	1761	1761	1761	1761	0
481	20240219	112800	32140113	1761	1761	1761	1761	0
482	20240219	112700	32140113	1761	1761	1761	1761	2100
483	20240219	112600	28442013	1762	1762	1762	1762	0
484	20240219	112500	28442013	1762	1762	1762	1762	0
485	20240219	112400	28442013	1762	1762	1762	1762	2402
486	20240219	112300	24209689	1763	1763	1763	1763	0
487	20240219	112200	24209689	1763	1763	1763	1763	0
488	20240219	112100	24209689	1763	1763	1763	1763	638
489	20240219	112000	23084895	1763	1763	1763	1763	0
490	20240219	111900	23084895	1763	1763	1763	1763	0
491	20240219	111800	23084895	1763	1763	1763	1763	0
492	20240219	111700	23084895	1763	1763	1763	1763	0
493	20240219	111600	23084895	1763	1764	1764	1763	3450
494	20240219	111500	17002536	1764	1764	1764	1764	580
495	20240219	111400	15979416	1764	1764	1764	1764	0
496	20240219	111300	15979416	1764	1764	1764	1764	0
497	20240219	111200	15979416	1764	1765	1765	1764	2440
498	20240219	111100	11675234	1765	1765	1765	1765	0
499	20240219	111000	11675234	1765	1765	1765	1765	0
500	20240219	110900	11675234	1765	1765	1765	1765	0
501	20240219	110800	11675234	1765	1765	1765	1765	2
502	20240219	110700	11671704	1767	1767	1767	1767	0
503	20240219	110600	11671704	1767	1767	1767	1767	1
504	20240219	110500	11669937	1765	1765	1765	1765	1500
505	20240219	110400	9022437	1766	1766	1766	1766	0
506	20240219	110300	9022437	1766	1766	1766	1766	0
507	20240219	110200	9022437	1766	1766	1766	1766	0
508	20240219	110100	9022437	1766	1766	1766	1766	0
509	20240219	110000	9022437	1766	1766	1766	1766	0
510	20240219	105900	9022437	1766	1766	1766	1766	0
511	20240219	105800	9022437	1766	1766	1766	1766	999
512	20240219	105700	7258203	1766	1766	1766	1766	0
513	20240219	105600	7258203	1766	1766	1766	1766	0
514	20240219	105500	7258203	1766	1766	1766	1766	0
515	20240219	105400	7258203	1766	1766	1766	1766	1
516	20240219	105300	7256437	1767	1767	1767	1767	0
517	20240219	105200	7256437	1767	1767	1767	1767	0
518	20240219	105100	7256437	1767	1767	1767	1767	0
519	20240219	105000	7256437	1767	1767	1767	1767	0
520	20240219	104900	7256437	1767	1767	1767	1767	0
521	20240219	104800	7256437	1767	1767	1767	1767	0
522	20240219	104700	7256437	1767	1767	1767	1767	10
523	20240219	104600	7238767	1765	1767	1767	1765	430
524	20240219	104500	6479757	1767	1767	1767	1767	40
525	20240219	104400	6409077	1767	1767	1767	1767	0
526	20240219	104300	6409077	1767	1767	1767	1767	2
527	20240219	104200	6405543	1765	1765	1765	1765	0
528	20240219	104100	6405543	1765	1765	1765	1765	0
529	20240219	104000	6405543	1765	1765	1765	1765	0
530	20240219	103900	6405543	1765	1765	1765	1765	400
531	20240219	103800	5699543	1765	1765	1765	1765	0
532	20240219	103700	5699543	1765	1765	1765	1765	0
533	20240219	103600	5699543	1765	1765	1765	1765	0
534	20240219	103500	5699543	1765	1765	1765	1765	0
535	20240219	103400	5699543	1765	1765	1765	1765	0
536	20240219	103300	5699543	1765	1765	1765	1765	0
537	20240219	103200	5699543	1765	1765	1765	1765	350
538	20240219	103100	5081793	1770	1770	1770	1770	0
539	20240219	103000	5081793	1770	1770	1770	1770	0
540	20240219	102900	5081793	1770	1770	1770	1770	0
541	20240219	102800	5081793	1770	1770	1770	1770	0
542	20240219	102700	5081793	1770	1770	1770	1770	10
543	20240219	102600	5064093	1765	1765	1765	1765	129
544	20240219	102500	4836408	1771	1771	1771	1771	0
545	20240219	102400	4836408	1771	1771	1771	1771	0
546	20240219	102300	4836408	1771	1771	1771	1771	0
547	20240219	102200	4836408	1771	1771	1771	1771	0
548	20240219	102100	4836408	1771	1771	1771	1771	0
549	20240219	102000	4836408	1771	1771	1771	1771	0
550	20240219	101900	4836408	1771	1771	1771	1771	0
551	20240219	101800	4836408	1771	1771	1771	1771	0
552	20240219	101700	4836408	1771	1771	1771	1771	0
553	20240219	101600	4836408	1771	1771	1771	1771	0
554	20240219	101500	4836408	1771	1771	1771	1771	0
555	20240219	101400	4836408	1771	1771	1771	1771	0
556	20240219	101300	4836408	1771	1771	1771	1771	1169
557	20240219	101200	2766109	1771	1771	1771	1771	1
558	20240219	101100	2764338	1766	1766	1766	1766	0
559	20240219	101000	2764338	1766	1766	1766	1766	0
560	20240219	100900	2764338	1766	1766	1766	1766	63
561	20240219	100800	2653080	1766	1766	1766	1766	153
562	20240219	100700	2382882	1773	1773	1773	1773	0
563	20240219	100600	2382882	1773	1773	1773	1773	0
564	20240219	100500	2382882	1773	1773	1773	1773	0
565	20240219	100400	2382882	1773	1773	1773	1773	0
566	20240219	100300	2382882	1773	1773	1773	1773	0
567	20240219	100200	2382882	1773	1764	1773	1764	254
568	20240219	100100	1934790	1773	1773	1773	1773	0
569	20240219	100000	1934790	1773	1773	1773	1773	0
570	20240219	095900	1934790	1773	1773	1773	1773	0
571	20240219	095800	1934790	1773	1773	1773	1773	0
572	20240219	095700	1934790	1773	1773	1773	1773	0
573	20240219	095600	1934790	1773	1773	1773	1773	0
574	20240219	095500	1934790	1773	1773	1773	1773	0
575	20240219	095400	1934790	1773	1773	1773	1773	0
576	20240219	095300	1934790	1773	1773	1773	1773	0
577	20240219	095200	1934790	1773	1773	1773	1773	0
578	20240219	095100	1934790	1773	1773	1773	1773	0
579	20240219	095000	1934790	1773	1773	1773	1773	0
580	20240219	094900	1934790	1773	1773	1773	1773	0
581	20240219	094800	1934790	1773	1773	1773	1773	0
582	20240219	094700	1934790	1773	1773	1773	1773	0
583	20240219	094600	1934790	1773	1772	1773	1772	419
584	20240219	094500	1192073	1773	1773	1773	1773	0
585	20240219	094400	1192073	1773	1773	1773	1773	0
586	20240219	094300	1192073	1773	1773	1773	1773	5
587	20240219	094200	1183208	1773	1773	1773	1773	0
588	20240219	094100	1183208	1773	1773	1773	1773	350
589	20240219	094000	562658	1773	1773	1773	1773	0
590	20240219	093900	562658	1773	1773	1773	1773	10
591	20240219	093800	544928	1773	1773	1773	1773	10
592	20240219	093700	527198	1773	1773	1773	1773	0
593	20240219	093600	527198	1773	1773	1773	1773	0
594	20240219	093500	527198	1773	1773	1773	1773	0
595	20240219	093400	527198	1773	1773	1773	1773	0
596	20240219	093300	527198	1773	1773	1773	1773	0
597	20240219	093200	527198	1773	1773	1773	1773	0
598	20240219	093100	527198	1773	1773	1773	1773	1
599	20240219	093000	525425	1762	1762	1762	1762	0
600	20240219	092900	525425	1762	1762	1762	1762	0
601	20240219	092800	525425	1762	1762	1762	1762	0
602	20240219	092700	525425	1762	1762	1762	1762	0
603	20240219	092600	525425	1762	1762	1762	1762	0
604	20240219	092500	525425	1762	1762	1762	1762	0
605	20240219	092400	525425	1762	1762	1762	1762	0
606	20240219	092300	525425	1762	1762	1762	1762	0
607	20240219	092200	525425	1762	1762	1762	1762	0
608	20240219	092100	525425	1762	1762	1762	1762	0
609	20240219	092000	525425	1762	1762	1762	1762	0
610	20240219	091900	525425	1762	1762	1762	1762	30
611	20240219	091800	472565	1762	1762	1762	1762	10
612	20240219	091700	454945	1761	1774	1774	1761	11
613	20240219	091600	435561	1774	1774	1774	1774	0
614	20240219	091500	435561	1774	1774	1774	1774	0
615	20240219	091400	435561	1774	1774	1774	1774	0
616	20240219	091300	435561	1774	1774	1774	1774	0
617	20240219	091200	435561	1774	1774	1774	1774	0
618	20240219	091100	435561	1774	1774	1774	1774	0
619	20240219	091000	435561	1774	1774	1774	1774	0
620	20240219	090900	435561	1774	1774	1774	1774	1
621	20240219	090800	433787	1774	1773	1774	1773	10
622	20240219	090700	416050	1774	1774	1774	1774	0
623	20240219	090600	416050	1774	1774	1774	1774	0
624	20240219	090500	416050	1774	1774	1774	1774	0
625	20240219	090400	416050	1774	1774	1774	1774	0
626	20240219	090300	416050	1774	1774	1774	1774	0
627	20240219	090200	416050	1774	1774	1774	1774	0
628	20240219	090100	416050	1774	1774	1774	1774	1
629	20240219	090000	414276	1770	1774	1774	1770	234