KissMeData/333050/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	210800	76163070	1400	1400	1400	1400	1887
3	20240219	210700	76163070	1400	1400	1400	1400	0
4	20240219	210600	76163070	1400	1400	1400	1400	0
5	20240219	210500	76163070	1400	1400	1400	1400	0
6	20240219	210400	76163070	1400	1400	1400	1400	0
7	20240219	210300	76163070	1400	1400	1400	1400	0
8	20240219	210200	76163070	1400	1400	1400	1400	0
9	20240219	210100	76163070	1400	1400	1400	1400	0
10	20240219	210000	76163070	1400	1400	1400	1400	0
11	20240219	205900	76163070	1400	1400	1400	1400	0
12	20240219	205800	76163070	1400	1400	1400	1400	0
13	20240219	205700	76163070	1400	1400	1400	1400	0
14	20240219	205600	76163070	1400	1400	1400	1400	0
15	20240219	205500	76163070	1400	1400	1400	1400	0
16	20240219	205400	76163070	1400	1400	1400	1400	0
17	20240219	205300	76163070	1400	1400	1400	1400	0
18	20240219	205200	76163070	1400	1400	1400	1400	0
19	20240219	205100	76163070	1400	1400	1400	1400	0
20	20240219	205000	76163070	1400	1400	1400	1400	0
21	20240219	204900	76163070	1400	1400	1400	1400	0
22	20240219	204800	76163070	1400	1400	1400	1400	0
23	20240219	204700	76163070	1400	1400	1400	1400	0
24	20240219	204600	76163070	1400	1400	1400	1400	0
25	20240219	204500	76163070	1400	1400	1400	1400	0
26	20240219	204400	76163070	1400	1400	1400	1400	0
27	20240219	204300	76163070	1400	1400	1400	1400	0
28	20240219	204200	76163070	1400	1400	1400	1400	0
29	20240219	204100	76163070	1400	1400	1400	1400	0
30	20240219	204000	76163070	1400	1400	1400	1400	0
31	20240219	203900	76163070	1400	1400	1400	1400	0
32	20240219	203800	76163070	1400	1400	1400	1400	1887
33	20240219	203700	76163070	1400	1400	1400	1400	0
34	20240219	203600	76163070	1400	1400	1400	1400	0
35	20240219	203500	76163070	1400	1400	1400	1400	0
36	20240219	203400	76163070	1400	1400	1400	1400	0
37	20240219	203300	76163070	1400	1400	1400	1400	0
38	20240219	203200	76163070	1400	1400	1400	1400	0
39	20240219	203100	76163070	1400	1400	1400	1400	0
40	20240219	203000	76163070	1400	1400	1400	1400	0
41	20240219	202900	76163070	1400	1400	1400	1400	0
42	20240219	202800	76163070	1400	1400	1400	1400	0
43	20240219	202700	76163070	1400	1400	1400	1400	0
44	20240219	202600	76163070	1400	1400	1400	1400	0
45	20240219	202500	76163070	1400	1400	1400	1400	0
46	20240219	202400	76163070	1400	1400	1400	1400	0
47	20240219	202300	76163070	1400	1400	1400	1400	0
48	20240219	202200	76163070	1400	1400	1400	1400	0
49	20240219	202100	76163070	1400	1400	1400	1400	0
50	20240219	202000	76163070	1400	1400	1400	1400	0
51	20240219	201900	76163070	1400	1400	1400	1400	0
52	20240219	201800	76163070	1400	1400	1400	1400	0
53	20240219	201700	76163070	1400	1400	1400	1400	0
54	20240219	201600	76163070	1400	1400	1400	1400	0
55	20240219	201500	76163070	1400	1400	1400	1400	0
56	20240219	201400	76163070	1400	1400	1400	1400	0
57	20240219	201300	76163070	1400	1400	1400	1400	0
58	20240219	201200	76163070	1400	1400	1400	1400	0
59	20240219	201100	76163070	1400	1400	1400	1400	0
60	20240219	201000	76163070	1400	1400	1400	1400	0
61	20240219	200900	76163070	1400	1400	1400	1400	0
62	20240219	200800	76163070	1400	1400	1400	1400	1887
63	20240219	200700	76163070	1400	1400	1400	1400	0
64	20240219	200600	76163070	1400	1400	1400	1400	0
65	20240219	200500	76163070	1400	1400	1400	1400	0
66	20240219	200400	76163070	1400	1400	1400	1400	0
67	20240219	200300	76163070	1400	1400	1400	1400	0
68	20240219	200200	76163070	1400	1400	1400	1400	0
69	20240219	200100	76163070	1400	1400	1400	1400	0
70	20240219	200000	76163070	1400	1400	1400	1400	0
71	20240219	195900	76163070	1400	1400	1400	1400	0
72	20240219	195800	76163070	1400	1400	1400	1400	0
73	20240219	195700	76163070	1400	1400	1400	1400	0
74	20240219	195600	76163070	1400	1400	1400	1400	0
75	20240219	195500	76163070	1400	1400	1400	1400	0
76	20240219	195400	76163070	1400	1400	1400	1400	0
77	20240219	195300	76163070	1400	1400	1400	1400	0
78	20240219	195200	76163070	1400	1400	1400	1400	0
79	20240219	195100	76163070	1400	1400	1400	1400	0
80	20240219	195000	76163070	1400	1400	1400	1400	0
81	20240219	194900	76163070	1400	1400	1400	1400	0
82	20240219	194800	76163070	1400	1400	1400	1400	0
83	20240219	194700	76163070	1400	1400	1400	1400	0
84	20240219	194600	76163070	1400	1400	1400	1400	0
85	20240219	194500	76163070	1400	1400	1400	1400	0
86	20240219	194400	76163070	1400	1400	1400	1400	0
87	20240219	194300	76163070	1400	1400	1400	1400	0
88	20240219	194200	76163070	1400	1400	1400	1400	0
89	20240219	194100	76163070	1400	1400	1400	1400	0
90	20240219	194000	76163070	1400	1400	1400	1400	0
91	20240219	193900	76163070	1400	1400	1400	1400	0
92	20240219	193800	76163070	1400	1400	1400	1400	1887
93	20240219	193700	76163070	1400	1400	1400	1400	0
94	20240219	193600	76163070	1400	1400	1400	1400	0
95	20240219	193500	76163070	1400	1400	1400	1400	0
96	20240219	193400	76163070	1400	1400	1400	1400	0
97	20240219	193300	76163070	1400	1400	1400	1400	0
98	20240219	193200	76163070	1400	1400	1400	1400	0
99	20240219	193100	76163070	1400	1400	1400	1400	0
100	20240219	193000	76163070	1400	1400	1400	1400	0
101	20240219	192900	76163070	1400	1400	1400	1400	0
102	20240219	192800	76163070	1400	1400	1400	1400	0
103	20240219	192700	76163070	1400	1400	1400	1400	0
104	20240219	192600	76163070	1400	1400	1400	1400	0
105	20240219	192500	76163070	1400	1400	1400	1400	0
106	20240219	192400	76163070	1400	1400	1400	1400	0
107	20240219	192300	76163070	1400	1400	1400	1400	0
108	20240219	192200	76163070	1400	1400	1400	1400	0
109	20240219	192100	76163070	1400	1400	1400	1400	0
110	20240219	192000	76163070	1400	1400	1400	1400	0
111	20240219	191900	76163070	1400	1400	1400	1400	0
112	20240219	191800	76163070	1400	1400	1400	1400	0
113	20240219	191700	76163070	1400	1400	1400	1400	0
114	20240219	191600	76163070	1400	1400	1400	1400	0
115	20240219	191500	76163070	1400	1400	1400	1400	0
116	20240219	191400	76163070	1400	1400	1400	1400	0
117	20240219	191300	76163070	1400	1400	1400	1400	0
118	20240219	191200	76163070	1400	1400	1400	1400	0
119	20240219	191100	76163070	1400	1400	1400	1400	0
120	20240219	191000	76163070	1400	1400	1400	1400	0
121	20240219	190900	76163070	1400	1400	1400	1400	0
122	20240219	190800	76163070	1400	1400	1400	1400	1887
123	20240219	190700	76163070	1400	1400	1400	1400	0
124	20240219	190600	76163070	1400	1400	1400	1400	0
125	20240219	190500	76163070	1400	1400	1400	1400	0
126	20240219	190400	76163070	1400	1400	1400	1400	0
127	20240219	190300	76163070	1400	1400	1400	1400	0
128	20240219	190200	76163070	1400	1400	1400	1400	0
129	20240219	190100	76163070	1400	1400	1400	1400	0
130	20240219	190000	76163070	1400	1400	1400	1400	0
131	20240219	185900	76163070	1400	1400	1400	1400	0
132	20240219	185800	76163070	1400	1400	1400	1400	0
133	20240219	185700	76163070	1400	1400	1400	1400	0
134	20240219	185600	76163070	1400	1400	1400	1400	0
135	20240219	185500	76163070	1400	1400	1400	1400	0
136	20240219	185400	76163070	1400	1400	1400	1400	0
137	20240219	185300	76163070	1400	1400	1400	1400	0
138	20240219	185200	76163070	1400	1400	1400	1400	0
139	20240219	185100	76163070	1400	1400	1400	1400	0
140	20240219	185000	76163070	1400	1400	1400	1400	0
141	20240219	184900	76163070	1400	1400	1400	1400	0
142	20240219	184800	76163070	1400	1400	1400	1400	0
143	20240219	184700	76163070	1400	1400	1400	1400	0
144	20240219	184600	76163070	1400	1400	1400	1400	0
145	20240219	184500	76163070	1400	1400	1400	1400	0
146	20240219	184400	76163070	1400	1400	1400	1400	0
147	20240219	184300	76163070	1400	1400	1400	1400	0
148	20240219	184200	76163070	1400	1400	1400	1400	0
149	20240219	184100	76163070	1400	1400	1400	1400	0
150	20240219	184000	76163070	1400	1400	1400	1400	0
151	20240219	183900	76163070	1400	1400	1400	1400	0
152	20240219	183800	76163070	1400	1400	1400	1400	1887
153	20240219	183700	76163070	1400	1400	1400	1400	0
154	20240219	183600	76163070	1400	1400	1400	1400	0
155	20240219	183500	76163070	1400	1400	1400	1400	0
156	20240219	183400	76163070	1400	1400	1400	1400	0
157	20240219	183300	76163070	1400	1400	1400	1400	0
158	20240219	183200	76163070	1400	1400	1400	1400	0
159	20240219	183100	76163070	1400	1400	1400	1400	0
160	20240219	183000	76163070	1400	1400	1400	1400	0
161	20240219	182900	76163070	1400	1400	1400	1400	0
162	20240219	182800	76163070	1400	1400	1400	1400	0
163	20240219	182700	76163070	1400	1400	1400	1400	0
164	20240219	182600	76163070	1400	1400	1400	1400	0
165	20240219	182500	76163070	1400	1400	1400	1400	0
166	20240219	182400	76163070	1400	1400	1400	1400	0
167	20240219	182300	76163070	1400	1400	1400	1400	0
168	20240219	182200	76163070	1400	1400	1400	1400	0
169	20240219	182100	76163070	1400	1400	1400	1400	0
170	20240219	182000	76163070	1400	1400	1400	1400	0
171	20240219	181900	76163070	1400	1400	1400	1400	0
172	20240219	181800	76163070	1400	1400	1400	1400	0
173	20240219	181700	76163070	1400	1400	1400	1400	0
174	20240219	181600	76163070	1400	1400	1400	1400	0
175	20240219	181500	76163070	1400	1400	1400	1400	0
176	20240219	181400	76163070	1400	1400	1400	1400	0
177	20240219	181300	76163070	1400	1400	1400	1400	0
178	20240219	181200	76163070	1400	1400	1400	1400	0
179	20240219	181100	76163070	1400	1400	1400	1400	0
180	20240219	181000	76163070	1400	1400	1400	1400	0
181	20240219	180900	76163070	1400	1400	1400	1400	0
182	20240219	180800	76163070	1400	1400	1400	1400	1887
183	20240219	180700	76163070	1400	1400	1400	1400	0
184	20240219	180600	76163070	1400	1400	1400	1400	0
185	20240219	180500	76163070	1400	1400	1400	1400	0
186	20240219	180400	76163070	1400	1400	1400	1400	0
187	20240219	180300	76163070	1400	1400	1400	1400	0
188	20240219	180200	76163070	1400	1400	1400	1400	0
189	20240219	180100	76163070	1400	1400	1400	1400	0
190	20240219	180000	76163070	1400	1400	1400	1400	0
191	20240219	175900	76163070	1400	1400	1400	1400	0
192	20240219	175800	76163070	1400	1400	1400	1400	0
193	20240219	175700	76163070	1400	1400	1400	1400	0
194	20240219	175600	76163070	1400	1400	1400	1400	0
195	20240219	175500	76163070	1400	1400	1400	1400	0
196	20240219	175400	76163070	1400	1400	1400	1400	0
197	20240219	175300	76163070	1400	1400	1400	1400	0
198	20240219	175200	76163070	1400	1400	1400	1400	0
199	20240219	175100	76163070	1400	1400	1400	1400	0
200	20240219	175000	76163070	1400	1400	1400	1400	0
201	20240219	174900	76163070	1400	1400	1400	1400	0
202	20240219	174800	76163070	1400	1400	1400	1400	0
203	20240219	174700	76163070	1400	1400	1400	1400	0
204	20240219	174600	76163070	1400	1400	1400	1400	0
205	20240219	174500	76163070	1400	1400	1400	1400	0
206	20240219	174400	76163070	1400	1400	1400	1400	0
207	20240219	174300	76163070	1400	1400	1400	1400	0
208	20240219	174200	76163070	1400	1400	1400	1400	0
209	20240219	174100	76163070	1400	1400	1400	1400	0
210	20240219	174000	76163070	1400	1400	1400	1400	0
211	20240219	173900	76163070	1400	1400	1400	1400	0
212	20240219	173800	76163070	1400	1400	1400	1400	1887
213	20240219	173700	76163070	1400	1400	1400	1400	0
214	20240219	173600	76163070	1400	1400	1400	1400	0
215	20240219	173500	76163070	1400	1400	1400	1400	0
216	20240219	173400	76163070	1400	1400	1400	1400	0
217	20240219	173300	76163070	1400	1400	1400	1400	0
218	20240219	173200	76163070	1400	1400	1400	1400	0
219	20240219	173100	76163070	1400	1400	1400	1400	0
220	20240219	173000	76163070	1400	1400	1400	1400	0
221	20240219	172900	76163070	1400	1400	1400	1400	0
222	20240219	172800	76163070	1400	1400	1400	1400	0
223	20240219	172700	76163070	1400	1400	1400	1400	0
224	20240219	172600	76163070	1400	1400	1400	1400	0
225	20240219	172500	76163070	1400	1400	1400	1400	0
226	20240219	172400	76163070	1400	1400	1400	1400	0
227	20240219	172300	76163070	1400	1400	1400	1400	0
228	20240219	172200	76163070	1400	1400	1400	1400	0
229	20240219	172100	76163070	1400	1400	1400	1400	0
230	20240219	172000	76163070	1400	1400	1400	1400	0
231	20240219	171900	76163070	1400	1400	1400	1400	0
232	20240219	171800	76163070	1400	1400	1400	1400	0
233	20240219	171700	76163070	1400	1400	1400	1400	0
234	20240219	171600	76163070	1400	1400	1400	1400	0
235	20240219	171500	76163070	1400	1400	1400	1400	0
236	20240219	171400	76163070	1400	1400	1400	1400	0
237	20240219	171300	76163070	1400	1400	1400	1400	0
238	20240219	171200	76163070	1400	1400	1400	1400	0
239	20240219	171100	76163070	1400	1400	1400	1400	0
240	20240219	171000	76163070	1400	1400	1400	1400	0
241	20240219	170900	76163070	1400	1400	1400	1400	0
242	20240219	170800	76163070	1400	1400	1400	1400	1887
243	20240219	170700	76163070	1400	1400	1400	1400	0
244	20240219	170600	76163070	1400	1400	1400	1400	0
245	20240219	170500	76163070	1400	1400	1400	1400	0
246	20240219	170400	76163070	1400	1400	1400	1400	0
247	20240219	170300	76163070	1400	1400	1400	1400	0
248	20240219	170200	76163070	1400	1400	1400	1400	0
249	20240219	170100	76163070	1400	1400	1400	1400	0
250	20240219	170000	76163070	1400	1400	1400	1400	0
251	20240219	165900	76163070	1400	1400	1400	1400	0
252	20240219	165800	76163070	1400	1400	1400	1400	0
253	20240219	165700	76163070	1400	1400	1400	1400	0
254	20240219	165600	76163070	1400	1400	1400	1400	0
255	20240219	165500	76163070	1400	1400	1400	1400	0
256	20240219	165400	76163070	1400	1400	1400	1400	0
257	20240219	165300	76163070	1400	1400	1400	1400	0
258	20240219	165200	76163070	1400	1400	1400	1400	0
259	20240219	165100	76163070	1400	1400	1400	1400	0
260	20240219	165000	76163070	1400	1400	1400	1400	0
261	20240219	164900	76163070	1400	1400	1400	1400	0
262	20240219	164800	76163070	1400	1400	1400	1400	0
263	20240219	164700	76163070	1400	1400	1400	1400	0
264	20240219	164600	76163070	1400	1400	1400	1400	0
265	20240219	164500	76163070	1400	1400	1400	1400	0
266	20240219	164400	76163070	1400	1400	1400	1400	0
267	20240219	164300	76163070	1400	1400	1400	1400	0
268	20240219	164200	76163070	1400	1400	1400	1400	0
269	20240219	164100	76163070	1400	1400	1400	1400	0
270	20240219	164000	76163070	1400	1400	1400	1400	0
271	20240219	163900	76163070	1400	1400	1400	1400	0
272	20240219	163800	76163070	1400	1400	1400	1400	1887
273	20240219	163700	76163070	1400	1400	1400	1400	0
274	20240219	163600	76163070	1400	1400	1400	1400	0
275	20240219	163500	76163070	1400	1400	1400	1400	0
276	20240219	163400	76163070	1400	1400	1400	1400	0
277	20240219	163300	76163070	1400	1400	1400	1400	0
278	20240219	163200	76163070	1400	1400	1400	1400	0
279	20240219	163100	76163070	1400	1400	1400	1400	0
280	20240219	163000	76163070	1400	1400	1400	1400	0
281	20240219	162900	76163070	1400	1400	1400	1400	0
282	20240219	162800	76163070	1400	1400	1400	1400	0
283	20240219	162700	76163070	1400	1400	1400	1400	0
284	20240219	162600	76163070	1400	1400	1400	1400	0
285	20240219	162500	76163070	1400	1400	1400	1400	0
286	20240219	162400	76163070	1400	1400	1400	1400	0
287	20240219	162300	76163070	1400	1400	1400	1400	0
288	20240219	162200	76163070	1400	1400	1400	1400	0
289	20240219	162100	76163070	1400	1400	1400	1400	0
290	20240219	162000	76163070	1400	1400	1400	1400	0
291	20240219	161900	76163070	1400	1400	1400	1400	0
292	20240219	161800	76163070	1400	1400	1400	1400	0
293	20240219	161700	76163070	1400	1400	1400	1400	0
294	20240219	161600	76163070	1400	1400	1400	1400	0
295	20240219	161500	76163070	1400	1400	1400	1400	0
296	20240219	161400	76163070	1400	1400	1400	1400	0
297	20240219	161300	76163070	1400	1400	1400	1400	0
298	20240219	161200	76163070	1400	1400	1400	1400	0
299	20240219	161100	76163070	1400	1400	1400	1400	0
300	20240219	161000	76163070	1400	1400	1400	1400	0
301	20240219	160900	76163070	1400	1400	1400	1400	0
302	20240219	160800	76163070	1400	1400	1400	1400	1887
303	20240219	160700	76163070	1400	1400	1400	1400	0
304	20240219	160600	76163070	1400	1400	1400	1400	0
305	20240219	160500	76163070	1400	1400	1400	1400	0
306	20240219	160400	76163070	1400	1400	1400	1400	0
307	20240219	160300	76163070	1400	1400	1400	1400	0
308	20240219	160200	76163070	1400	1400	1400	1400	0
309	20240219	160100	76163070	1400	1400	1400	1400	0
310	20240219	160000	76163070	1400	1400	1400	1400	0
311	20240219	155900	76163070	1400	1400	1400	1400	0
312	20240219	155800	76163070	1400	1400	1400	1400	0
313	20240219	155700	76163070	1400	1400	1400	1400	0
314	20240219	155600	76163070	1400	1400	1400	1400	0
315	20240219	155500	76163070	1400	1400	1400	1400	0
316	20240219	155400	76163070	1400	1400	1400	1400	0
317	20240219	155300	76163070	1400	1400	1400	1400	0
318	20240219	155200	76163070	1400	1400	1400	1400	0
319	20240219	155100	76163070	1400	1400	1400	1400	0
320	20240219	155000	76163070	1400	1400	1400	1400	0
321	20240219	154900	76163070	1400	1400	1400	1400	0
322	20240219	154800	76163070	1400	1400	1400	1400	0
323	20240219	154700	76163070	1400	1400	1400	1400	0
324	20240219	154600	76163070	1400	1400	1400	1400	0
325	20240219	154500	76163070	1400	1400	1400	1400	0
326	20240219	154400	76163070	1400	1400	1400	1400	0
327	20240219	154300	76163070	1400	1400	1400	1400	0
328	20240219	154200	76163070	1400	1400	1400	1400	0
329	20240219	154100	76163070	1400	1400	1400	1400	0
330	20240219	154000	76163070	1400	1400	1400	1400	0
331	20240219	153900	76163070	1400	1400	1400	1400	0
332	20240219	153800	76163070	1400	1400	1400	1400	1887
333	20240219	153700	76163070	1400	1400	1400	1400	0
334	20240219	153600	76163070	1400	1400	1400	1400	0
335	20240219	153500	76163070	1400	1400	1400	1400	0
336	20240219	153400	76163070	1400	1400	1400	1400	0
337	20240219	153300	76163070	1400	1400	1400	1400	0
338	20240219	153200	76163070	1400	1400	1400	1400	0
339	20240219	153100	76163070	1400	1400	1400	1400	0
340	20240219	153000	76163070	1400	1400	1400	1400	1887
341	20240219	152900	73521270	1396	1396	1396	1396	0
342	20240219	152800	73521270	1396	1396	1396	1396	0
343	20240219	152700	73521270	1396	1396	1396	1396	0
344	20240219	152600	73521270	1396	1396	1396	1396	0
345	20240219	152500	73521270	1396	1396	1396	1396	0
346	20240219	152400	73521270	1396	1396	1396	1396	0
347	20240219	152300	73521270	1396	1396	1396	1396	0
348	20240219	152200	73521270	1396	1396	1396	1396	0
349	20240219	152100	73521270	1396	1396	1396	1396	0
350	20240219	152000	73521270	1396	1396	1396	1396	0
351	20240219	151900	73521270	1396	1396	1396	1396	0
352	20240219	151800	73521270	1396	1395	1396	1391	189
353	20240219	151700	73257810	1395	1395	1395	1395	28
354	20240219	151600	73218750	1395	1395	1395	1395	27
355	20240219	151500	73181085	1397	1397	1397	1395	740
356	20240219	151400	72147793	1398	1398	1398	1398	0
357	20240219	151300	72147793	1398	1398	1398	1398	0
358	20240219	151200	72147793	1398	1396	1398	1396	2
359	20240219	151100	72144999	1398	1398	1398	1398	2
360	20240219	151000	72142203	1398	1398	1398	1398	52
361	20240219	150900	72069507	1397	1397	1397	1397	0
362	20240219	150800	72069507	1397	1397	1397	1397	0
363	20240219	150700	72069507	1397	1397	1397	1397	0
364	20240219	150600	72069507	1397	1397	1397	1397	0
365	20240219	150500	72069507	1397	1397	1397	1397	3
366	20240219	150400	72065316	1392	1392	1392	1392	100
367	20240219	150300	71926116	1399	1399	1399	1399	0
368	20240219	150200	71926116	1399	1399	1399	1399	0
369	20240219	150100	71926116	1399	1399	1399	1399	1
370	20240219	150000	71924717	1390	1390	1390	1390	0
371	20240219	145900	71924717	1390	1399	1399	1390	5
372	20240219	145800	71917731	1400	1400	1400	1400	0
373	20240219	145700	71917731	1400	1400	1400	1400	0
374	20240219	145600	71917731	1400	1400	1400	1400	0
375	20240219	145500	71917731	1400	1400	1400	1400	0
376	20240219	145400	71917731	1400	1400	1400	1400	0
377	20240219	145300	71917731	1400	1400	1400	1400	0
378	20240219	145200	71917731	1400	1400	1400	1400	0
379	20240219	145100	71917731	1400	1400	1400	1400	0
380	20240219	145000	71917731	1400	1400	1400	1400	0
381	20240219	144900	71917731	1400	1400	1400	1400	0
382	20240219	144800	71917731	1400	1400	1400	1400	0
383	20240219	144700	71917731	1400	1400	1400	1400	0
384	20240219	144600	71917731	1400	1400	1400	1400	9
385	20240219	144500	71905131	1400	1400	1400	1400	0
386	20240219	144400	71905131	1400	1400	1400	1400	0
387	20240219	144300	71905131	1400	1400	1400	1400	0
388	20240219	144200	71905131	1400	1400	1400	1400	4
389	20240219	144100	71899531	1399	1399	1399	1399	0
390	20240219	144000	71899531	1399	1399	1399	1399	366
391	20240219	143900	71387497	1399	1399	1399	1399	4
392	20240219	143800	71381901	1399	1398	1399	1398	130
393	20240219	143700	71200049	1400	1400	1400	1400	0
394	20240219	143600	71200049	1400	1400	1400	1400	0
395	20240219	143500	71200049	1400	1400	1400	1400	2923
396	20240219	143400	67107849	1403	1403	1403	1403	0
397	20240219	143300	67107849	1403	1403	1403	1403	0
398	20240219	143200	67107849	1403	1403	1403	1403	15
399	20240219	143100	67086804	1404	1404	1404	1404	0
400	20240219	143000	67086804	1404	1400	1404	1400	1302
401	20240219	142900	65263996	1400	1394	1400	1394	126
402	20240219	142800	65088023	1394	1389	1394	1389	3000
403	20240219	142700	60920531	1389	1389	1389	1389	1
404	20240219	142600	60919142	1379	1379	1379	1379	50
405	20240219	142500	60850192	1389	1387	1389	1387	98
406	20240219	142400	60714264	1387	1385	1387	1385	239
407	20240219	142300	60382785	1385	1385	1385	1385	500
408	20240219	142200	59690285	1385	1385	1385	1385	0
409	20240219	142100	59690285	1385	1385	1385	1385	0
410	20240219	142000	59690285	1385	1385	1385	1385	1
411	20240219	141900	59688900	1384	1384	1384	1384	3
412	20240219	141800	59684748	1383	1383	1383	1383	0
413	20240219	141700	59684748	1383	1383	1383	1383	5
414	20240219	141600	59677833	1380	1380	1380	1380	0
415	20240219	141500	59677833	1380	1380	1380	1380	1
416	20240219	141400	59676453	1381	1381	1381	1381	0
417	20240219	141300	59676453	1381	1381	1381	1381	0
418	20240219	141200	59676453	1381	1381	1381	1381	20
419	20240219	141100	59648833	1387	1387	1387	1387	0
420	20240219	141000	59648833	1387	1387	1387	1387	0
421	20240219	140900	59648833	1387	1387	1387	1387	0
422	20240219	140800	59648833	1387	1387	1387	1387	0
423	20240219	140700	59648833	1387	1387	1387	1387	0
424	20240219	140600	59648833	1387	1387	1387	1387	0
425	20240219	140500	59648833	1387	1387	1387	1387	0
426	20240219	140400	59648833	1387	1387	1387	1387	0
427	20240219	140300	59648833	1387	1387	1387	1387	0
428	20240219	140200	59648833	1387	1387	1387	1387	0
429	20240219	140100	59648833	1387	1387	1387	1387	0
430	20240219	140000	59648833	1387	1387	1387	1387	0
431	20240219	135900	59648833	1387	1387	1387	1387	0
432	20240219	135800	59648833	1387	1387	1387	1387	0
433	20240219	135700	59648833	1387	1387	1387	1387	0
434	20240219	135600	59648833	1387	1387	1387	1387	0
435	20240219	135500	59648833	1387	1387	1387	1387	0
436	20240219	135400	59648833	1387	1387	1387	1387	0
437	20240219	135300	59648833	1387	1387	1387	1387	0
438	20240219	135200	59648833	1387	1387	1387	1387	0
439	20240219	135100	59648833	1387	1387	1387	1387	1
440	20240219	135000	59647446	1378	1378	1378	1378	0
441	20240219	134900	59647446	1378	1378	1378	1378	0
442	20240219	134800	59647446	1378	1378	1378	1378	0
443	20240219	134700	59647446	1378	1384	1384	1378	500
444	20240219	134600	58957526	1387	1387	1387	1387	0
445	20240219	134500	58957526	1387	1387	1387	1387	1
446	20240219	134400	58956139	1384	1384	1384	1384	10
447	20240219	134300	58942299	1387	1387	1387	1387	0
448	20240219	134200	58942299	1387	1387	1387	1387	0
449	20240219	134100	58942299	1387	1387	1387	1387	0
450	20240219	134000	58942299	1387	1387	1387	1387	0
451	20240219	133900	58942299	1387	1387	1387	1387	0
452	20240219	133800	58942299	1387	1387	1387	1387	0
453	20240219	133700	58942299	1387	1387	1387	1387	0
454	20240219	133600	58942299	1387	1387	1387	1387	0
455	20240219	133500	58942299	1387	1387	1387	1387	0
456	20240219	133400	58942299	1387	1387	1387	1387	0
457	20240219	133300	58942299	1387	1387	1387	1387	0
458	20240219	133200	58942299	1387	1387	1387	1387	0
459	20240219	133100	58942299	1387	1387	1387	1387	0
460	20240219	133000	58942299	1387	1387	1387	1387	1
461	20240219	132900	58940912	1384	1384	1384	1384	0
462	20240219	132800	58940912	1384	1384	1384	1384	7
463	20240219	132700	58931224	1387	1384	1387	1384	8
464	20240219	132600	58920149	1384	1384	1384	1384	189
465	20240219	132500	58658573	1384	1384	1384	1384	0
466	20240219	132400	58658573	1384	1384	1384	1384	0
467	20240219	132300	58658573	1384	1384	1384	1384	0
468	20240219	132200	58658573	1384	1384	1384	1384	30
469	20240219	132100	58617053	1384	1384	1384	1384	0
470	20240219	132000	58617053	1384	1384	1384	1384	0
471	20240219	131900	58617053	1384	1384	1384	1384	0
472	20240219	131800	58617053	1384	1384	1384	1384	0
473	20240219	131700	58617053	1384	1384	1384	1384	21
474	20240219	131600	58587989	1387	1387	1387	1387	0
475	20240219	131500	58587989	1387	1387	1387	1387	0
476	20240219	131400	58587989	1387	1387	1387	1387	0
477	20240219	131300	58587989	1387	1387	1387	1387	1
478	20240219	131200	58586602	1386	1386	1386	1386	0
479	20240219	131100	58586602	1386	1386	1386	1386	0
480	20240219	131000	58586602	1386	1386	1386	1386	0
481	20240219	130900	58586602	1386	1386	1386	1386	0
482	20240219	130800	58586602	1386	1386	1386	1386	0
483	20240219	130700	58586602	1386	1386	1386	1386	0
484	20240219	130600	58586602	1386	1386	1386	1386	2
485	20240219	130500	58583830	1386	1386	1386	1386	0
486	20240219	130400	58583830	1386	1386	1386	1386	0
487	20240219	130300	58583830	1386	1386	1386	1386	7
488	20240219	130200	58574128	1386	1386	1386	1386	10
489	20240219	130100	58560268	1386	1387	1387	1386	264
490	20240219	130000	58194102	1387	1387	1387	1387	2
491	20240219	125900	58191328	1387	1389	1389	1387	73
492	20240219	125800	58089937	1387	1387	1387	1387	0
493	20240219	125700	58089937	1387	1388	1389	1387	18
494	20240219	125600	58064953	1389	1389	1389	1389	0
495	20240219	125500	58064953	1389	1389	1389	1389	89
496	20240219	125400	57941332	1389	1389	1389	1389	0
497	20240219	125300	57941332	1389	1389	1389	1389	0
498	20240219	125200	57941332	1389	1389	1389	1389	0
499	20240219	125100	57941332	1389	1389	1389	1389	0
500	20240219	125000	57941332	1389	1389	1389	1389	1
501	20240219	124900	57939943	1389	1389	1389	1389	4
502	20240219	124800	57934387	1389	1389	1390	1389	48
503	20240219	124700	57867674	1390	1390	1390	1390	80
504	20240219	124600	57756474	1390	1390	1390	1390	0
505	20240219	124500	57756474	1390	1390	1390	1390	0
506	20240219	124400	57756474	1390	1390	1390	1390	0
507	20240219	124300	57756474	1390	1390	1390	1390	0
508	20240219	124200	57756474	1390	1390	1390	1390	4
509	20240219	124100	57750914	1389	1387	1389	1387	7
510	20240219	124000	57741199	1390	1389	1390	1387	107
511	20240219	123900	57592525	1390	1390	1390	1390	0
512	20240219	123800	57592525	1390	1390	1390	1390	0
513	20240219	123700	57592525	1390	1390	1390	1390	0
514	20240219	123600	57592525	1390	1389	1390	1389	2
515	20240219	123500	57589746	1387	1387	1387	1387	0
516	20240219	123400	57589746	1387	1387	1387	1387	0
517	20240219	123300	57589746	1387	1387	1387	1387	0
518	20240219	123200	57589746	1387	1387	1387	1387	0
519	20240219	123100	57589746	1387	1387	1387	1387	1
520	20240219	123000	57588359	1387	1387	1387	1387	1
521	20240219	122900	57586972	1389	1389	1389	1389	37
522	20240219	122800	57535579	1389	1389	1389	1389	10
523	20240219	122700	57521689	1389	1389	1389	1389	0
524	20240219	122600	57521689	1389	1389	1389	1389	0
525	20240219	122500	57521689	1389	1389	1389	1389	0
526	20240219	122400	57521689	1389	1389	1389	1389	0
527	20240219	122300	57521689	1389	1389	1389	1389	5
528	20240219	122200	57514744	1385	1385	1385	1385	0
529	20240219	122100	57514744	1385	1385	1385	1385	5
530	20240219	122000	57507819	1385	1385	1385	1385	6
531	20240219	121900	57499509	1384	1384	1384	1384	0
532	20240219	121800	57499509	1384	1384	1384	1384	0
533	20240219	121700	57499509	1384	1384	1384	1384	0
534	20240219	121600	57499509	1384	1384	1384	1384	591
535	20240219	121500	56681565	1385	1385	1385	1385	0
536	20240219	121400	56681565	1385	1385	1385	1385	0
537	20240219	121300	56681565	1385	1385	1385	1385	0
538	20240219	121200	56681565	1385	1385	1385	1385	0
539	20240219	121100	56681565	1385	1385	1385	1385	0
540	20240219	121000	56681565	1385	1385	1385	1385	0
541	20240219	120900	56681565	1385	1385	1385	1385	0
542	20240219	120800	56681565	1385	1385	1385	1385	0
543	20240219	120700	56681565	1385	1385	1385	1385	700
544	20240219	120600	55712065	1377	1377	1377	1377	0
545	20240219	120500	55712065	1377	1377	1377	1377	0
546	20240219	120400	55712065	1377	1378	1378	1377	73
547	20240219	120300	55611517	1378	1381	1381	1378	586
548	20240219	120200	54803945	1382	1382	1382	1382	162
549	20240219	120100	54580061	1385	1385	1385	1385	0
550	20240219	120000	54580061	1385	1385	1385	1385	0
551	20240219	115900	54580061	1385	1385	1385	1385	23
552	20240219	115800	54548206	1382	1382	1382	1382	0
553	20240219	115700	54548206	1382	1382	1382	1382	0
554	20240219	115600	54548206	1382	1382	1382	1382	0
555	20240219	115500	54548206	1382	1382	1382	1382	0
556	20240219	115400	54548206	1382	1382	1382	1382	0
557	20240219	115300	54548206	1382	1382	1382	1382	0
558	20240219	115200	54548206	1382	1382	1382	1382	0
559	20240219	115100	54548206	1382	1382	1382	1382	0
560	20240219	115000	54548206	1382	1382	1382	1382	0
561	20240219	114900	54548206	1382	1382	1382	1382	0
562	20240219	114800	54548206	1382	1382	1382	1382	0
563	20240219	114700	54548206	1382	1382	1382	1382	250
564	20240219	114600	54202706	1384	1384	1384	1384	53
565	20240219	114500	54129354	1382	1382	1382	1382	899
566	20240219	114400	52886936	1382	1382	1382	1382	0
567	20240219	114300	52886936	1382	1382	1382	1382	0
568	20240219	114200	52886936	1382	1382	1382	1382	0
569	20240219	114100	52886936	1382	1382	1382	1382	0
570	20240219	114000	52886936	1382	1382	1382	1382	0
571	20240219	113900	52886936	1382	1382	1382	1382	0
572	20240219	113800	52886936	1382	1382	1382	1382	0
573	20240219	113700	52886936	1382	1382	1382	1382	0
574	20240219	113600	52886936	1382	1382	1382	1382	0
575	20240219	113500	52886936	1382	1382	1382	1382	0
576	20240219	113400	52886936	1382	1382	1382	1382	0
577	20240219	113300	52886936	1382	1382	1382	1382	0
578	20240219	113200	52886936	1382	1382	1382	1382	100
579	20240219	113100	52748736	1382	1382	1382	1382	1
580	20240219	113000	52747354	1380	1380	1380	1380	0
581	20240219	112900	52747354	1380	1380	1380	1380	0
582	20240219	112800	52747354	1380	1380	1380	1380	43
583	20240219	112700	52688014	1380	1380	1380	1380	0
584	20240219	112600	52688014	1380	1380	1380	1380	0
585	20240219	112500	52688014	1380	1380	1380	1380	0
586	20240219	112400	52688014	1380	1380	1380	1380	0
587	20240219	112300	52688014	1380	1380	1380	1380	0
588	20240219	112200	52688014	1380	1380	1380	1380	0
589	20240219	112100	52688014	1380	1379	1380	1379	2000
590	20240219	112000	49928057	1379	1379	1379	1379	0
591	20240219	111900	49928057	1379	1379	1379	1379	0
592	20240219	111800	49928057	1379	1379	1379	1379	0
593	20240219	111700	49928057	1379	1379	1379	1379	0
594	20240219	111600	49928057	1379	1379	1379	1379	0
595	20240219	111500	49928057	1379	1379	1379	1379	0
596	20240219	111400	49928057	1379	1379	1379	1379	0
597	20240219	111300	49928057	1379	1379	1379	1379	0
598	20240219	111200	49928057	1379	1379	1379	1379	0
599	20240219	111100	49928057	1379	1379	1379	1379	4
600	20240219	111000	49922541	1379	1380	1380	1379	58
601	20240219	110900	49842558	1379	1379	1379	1379	0
602	20240219	110800	49842558	1379	1379	1379	1379	0
603	20240219	110700	49842558	1379	1379	1379	1379	0
604	20240219	110600	49842558	1379	1379	1379	1379	1
605	20240219	110500	49841179	1380	1380	1380	1380	0
606	20240219	110400	49841179	1380	1380	1380	1380	1
607	20240219	110300	49839799	1379	1379	1379	1379	0
608	20240219	110200	49839799	1379	1379	1379	1379	0
609	20240219	110100	49839799	1379	1379	1379	1379	0
610	20240219	110000	49839799	1379	1379	1379	1379	0
611	20240219	105900	49839799	1379	1379	1379	1379	0
612	20240219	105800	49839799	1379	1379	1379	1379	19
613	20240219	105700	49813598	1379	1379	1379	1379	0
614	20240219	105600	49813598	1379	1379	1379	1379	0
615	20240219	105500	49813598	1379	1379	1379	1379	0
616	20240219	105400	49813598	1379	1379	1379	1379	0
617	20240219	105300	49813598	1379	1381	1381	1379	50
618	20240219	105200	49744577	1384	1384	1384	1384	1
619	20240219	105100	49743193	1385	1385	1385	1385	0
620	20240219	105000	49743193	1385	1385	1385	1385	0
621	20240219	104900	49743193	1385	1385	1385	1385	0
622	20240219	104800	49743193	1385	1385	1385	1385	0
623	20240219	104700	49743193	1385	1385	1385	1385	0
624	20240219	104600	49743193	1385	1385	1385	1385	0
625	20240219	104500	49743193	1385	1385	1385	1385	0
626	20240219	104400	49743193	1385	1385	1385	1385	0
627	20240219	104300	49743193	1385	1385	1385	1385	1
628	20240219	104200	49741808	1384	1384	1384	1384	0
629	20240219	104100	49741808	1384	1384	1384	1384	0
630	20240219	104000	49741808	1384	1384	1384	1384	1
631	20240219	103900	49740424	1385	1385	1385	1385	0
632	20240219	103800	49740424	1385	1385	1385	1385	0
633	20240219	103700	49740424	1385	1385	1385	1385	0
634	20240219	103600	49740424	1385	1385	1385	1385	0
635	20240219	103500	49740424	1385	1385	1385	1385	0
636	20240219	103400	49740424	1385	1385	1385	1385	0
637	20240219	103300	49740424	1385	1383	1385	1383	1000
638	20240219	103200	48355482	1385	1385	1385	1385	0
639	20240219	103100	48355482	1385	1385	1385	1385	0
640	20240219	103000	48355482	1385	1385	1385	1385	0
641	20240219	102900	48355482	1385	1385	1385	1385	0
642	20240219	102800	48355482	1385	1385	1385	1385	10
643	20240219	102700	48341632	1385	1385	1385	1385	377
644	20240219	102600	47819487	1385	1385	1385	1385	0
645	20240219	102500	47819487	1385	1385	1385	1385	0
646	20240219	102400	47819487	1385	1385	1385	1385	0
647	20240219	102300	47819487	1385	1385	1385	1385	441
648	20240219	102200	47208702	1385	1385	1385	1385	0
649	20240219	102100	47208702	1385	1385	1385	1385	0
650	20240219	102000	47208702	1385	1385	1385	1385	29
651	20240219	101900	47168537	1384	1384	1384	1384	467
652	20240219	101800	46522209	1383	1383	1383	1383	342
653	20240219	101700	46049223	1383	1383	1383	1383	94
654	20240219	101600	45919221	1380	1380	1380	1380	0
655	20240219	101500	45919221	1380	1380	1380	1380	127
656	20240219	101400	45743961	1380	1380	1380	1380	144
657	20240219	101300	45545241	1380	1380	1380	1380	0
658	20240219	101200	45545241	1380	1380	1380	1380	0
659	20240219	101100	45545241	1380	1380	1380	1380	0
660	20240219	101000	45545241	1380	1380	1380	1380	886
661	20240219	100900	44322561	1380	1380	1380	1380	0
662	20240219	100800	44322561	1380	1380	1380	1380	1
663	20240219	100700	44321181	1375	1375	1375	1375	0
664	20240219	100600	44321181	1375	1375	1375	1375	0
665	20240219	100500	44321181	1375	1375	1375	1375	0
666	20240219	100400	44321181	1375	1375	1375	1375	0
667	20240219	100300	44321181	1375	1377	1377	1375	1000
668	20240219	100200	42945099	1377	1377	1377	1377	0
669	20240219	100100	42945099	1377	1377	1377	1377	0
670	20240219	100000	42945099	1377	1378	1378	1377	1114
671	20240219	095900	41411107	1378	1378	1378	1378	70
672	20240219	095800	41314647	1378	1378	1378	1378	8
673	20240219	095700	41303623	1380	1378	1380	1378	17
674	20240219	095600	41280195	1380	1380	1380	1380	1
675	20240219	095500	41278815	1375	1375	1375	1375	0
676	20240219	095400	41278815	1375	1375	1375	1375	0
677	20240219	095300	41278815	1375	1375	1375	1375	0
678	20240219	095200	41278815	1375	1375	1375	1375	0
679	20240219	095100	41278815	1375	1380	1380	1375	770
680	20240219	095000	40219555	1379	1380	1380	1379	44
681	20240219	094900	40158878	1380	1383	1383	1380	158
682	20240219	094800	39940835	1384	1384	1384	1384	1
683	20240219	094700	39939451	1384	1384	1384	1384	1
684	20240219	094600	39938067	1384	1384	1384	1384	2
685	20240219	094500	39935299	1379	1379	1379	1379	0
686	20240219	094400	39935299	1379	1379	1379	1379	66
687	20240219	094300	39844285	1379	1379	1379	1379	2
688	20240219	094200	39841527	1379	1379	1379	1379	1
689	20240219	094100	39840148	1379	1377	1379	1377	23
690	20240219	094000	39808469	1377	1377	1377	1377	1381
691	20240219	093900	37906832	1377	1375	1377	1375	2436
692	20240219	093800	34553488	1375	1375	1375	1375	4
693	20240219	093700	34547988	1374	1374	1374	1374	0
694	20240219	093600	34547988	1374	1374	1374	1374	0
695	20240219	093500	34547988	1374	1374	1374	1374	2
696	20240219	093400	34545240	1374	1375	1375	1373	52
697	20240219	093300	34473746	1375	1374	1375	1374	9
698	20240219	093200	34461379	1374	1374	1374	1374	8
699	20240219	093100	34450387	1373	1373	1373	1373	1
700	20240219	093000	34449014	1366	1367	1367	1366	112
701	20240219	092900	34295955	1368	1366	1368	1366	99
702	20240219	092800	34160719	1369	1369	1369	1369	2
703	20240219	092700	34157981	1368	1372	1372	1366	398
704	20240219	092600	33613116	1370	1370	1370	1370	19
705	20240219	092500	33587086	1372	1373	1373	1370	20
706	20240219	092400	33559660	1370	1373	1373	1370	506
707	20240219	092300	32866315	1373	1371	1373	1371	25
708	20240219	092200	32832038	1374	1375	1375	1374	127
709	20240219	092100	32657418	1375	1370	1375	1370	520
710	20240219	092000	31944818	1375	1375	1375	1375	0
711	20240219	091900	31944818	1375	1376	1376	1375	3001
712	20240219	091800	27818442	1377	1377	1377	1377	0
713	20240219	091700	27818442	1377	1373	1377	1370	6391
714	20240219	091600	19044234	1373	1377	1377	1373	51
715	20240219	091500	18974207	1377	1377	1377	1377	8
716	20240219	091400	18963191	1380	1380	1380	1380	1
717	20240219	091300	18961811	1381	1381	1381	1381	132
718	20240219	091200	18779519	1381	1381	1381	1380	76
719	20240219	091100	18674635	1371	1371	1371	1371	2000
720	20240219	091000	15932635	1384	1384	1384	1384	0
721	20240219	090900	15932635	1384	1384	1384	1384	1
722	20240219	090800	15931251	1361	1380	1380	1360	1320
723	20240219	090700	14130043	1389	1389	1389	1389	0
724	20240219	090600	14130043	1389	1389	1389	1389	0
725	20240219	090500	14130043	1389	1389	1389	1389	0
726	20240219	090400	14130043	1389	1389	1389	1389	0
727	20240219	090300	14130043	1389	1389	1389	1389	0
728	20240219	090200	14130043	1389	1389	1389	1389	0
729	20240219	090100	14130043	1389	1370	1390	1370	2056
730	20240219	090000	11310750	1375	1375	1375	1375	8221