KissMeData/024890/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	190700	102607456	1900	1900	1900	1900	171
3	20240220	190600	102607456	1900	1900	1900	1900	0
4	20240220	190500	102607456	1900	1900	1900	1900	0
5	20240220	190400	102607456	1900	1900	1900	1900	0
6	20240220	190300	102607456	1900	1900	1900	1900	0
7	20240220	190200	102607456	1900	1900	1900	1900	0
8	20240220	190100	102607456	1900	1900	1900	1900	0
9	20240220	190000	102607456	1900	1900	1900	1900	0
10	20240220	185900	102607456	1900	1900	1900	1900	0
11	20240220	185800	102607456	1900	1900	1900	1900	0
12	20240220	185700	102607456	1900	1900	1900	1900	0
13	20240220	185600	102607456	1900	1900	1900	1900	0
14	20240220	185500	102607456	1900	1900	1900	1900	0
15	20240220	185400	102607456	1900	1900	1900	1900	0
16	20240220	185300	102607456	1900	1900	1900	1900	0
17	20240220	185200	102607456	1900	1900	1900	1900	0
18	20240220	185100	102607456	1900	1900	1900	1900	0
19	20240220	185000	102607456	1900	1900	1900	1900	0
20	20240220	184900	102607456	1900	1900	1900	1900	0
21	20240220	184800	102607456	1900	1900	1900	1900	0
22	20240220	184700	102607456	1900	1900	1900	1900	0
23	20240220	184600	102607456	1900	1900	1900	1900	0
24	20240220	184500	102607456	1900	1900	1900	1900	0
25	20240220	184400	102607456	1900	1900	1900	1900	0
26	20240220	184300	102607456	1900	1900	1900	1900	0
27	20240220	184200	102607456	1900	1900	1900	1900	0
28	20240220	184100	102607456	1900	1900	1900	1900	0
29	20240220	184000	102607456	1900	1900	1900	1900	0
30	20240220	183900	102607456	1900	1900	1900	1900	0
31	20240220	183800	102607456	1900	1900	1900	1900	0
32	20240220	183700	102607456	1900	1900	1900	1900	171
33	20240220	183600	102607456	1900	1900	1900	1900	0
34	20240220	183500	102607456	1900	1900	1900	1900	0
35	20240220	183400	102607456	1900	1900	1900	1900	0
36	20240220	183300	102607456	1900	1900	1900	1900	0
37	20240220	183200	102607456	1900	1900	1900	1900	0
38	20240220	183100	102607456	1900	1900	1900	1900	0
39	20240220	183000	102607456	1900	1900	1900	1900	0
40	20240220	182900	102607456	1900	1900	1900	1900	0
41	20240220	182800	102607456	1900	1900	1900	1900	0
42	20240220	182700	102607456	1900	1900	1900	1900	0
43	20240220	182600	102607456	1900	1900	1900	1900	0
44	20240220	182500	102607456	1900	1900	1900	1900	0
45	20240220	182400	102607456	1900	1900	1900	1900	0
46	20240220	182300	102607456	1900	1900	1900	1900	0
47	20240220	182200	102607456	1900	1900	1900	1900	0
48	20240220	182100	102607456	1900	1900	1900	1900	0
49	20240220	182000	102607456	1900	1900	1900	1900	0
50	20240220	181900	102607456	1900	1900	1900	1900	0
51	20240220	181800	102607456	1900	1900	1900	1900	0
52	20240220	181700	102607456	1900	1900	1900	1900	0
53	20240220	181600	102607456	1900	1900	1900	1900	0
54	20240220	181500	102607456	1900	1900	1900	1900	0
55	20240220	181400	102607456	1900	1900	1900	1900	0
56	20240220	181300	102607456	1900	1900	1900	1900	0
57	20240220	181200	102607456	1900	1900	1900	1900	0
58	20240220	181100	102607456	1900	1900	1900	1900	0
59	20240220	181000	102607456	1900	1900	1900	1900	0
60	20240220	180900	102607456	1900	1900	1900	1900	0
61	20240220	180800	102607456	1900	1900	1900	1900	0
62	20240220	180700	102607456	1900	1900	1900	1900	171
63	20240220	180600	102607456	1900	1900	1900	1900	0
64	20240220	180500	102607456	1900	1900	1900	1900	0
65	20240220	180400	102607456	1900	1900	1900	1900	0
66	20240220	180300	102607456	1900	1900	1900	1900	0
67	20240220	180200	102607456	1900	1900	1900	1900	0
68	20240220	180100	102607456	1900	1900	1900	1900	0
69	20240220	180000	102607456	1900	1900	1900	1900	0
70	20240220	175900	102607456	1900	1900	1900	1900	0
71	20240220	175800	102607456	1900	1900	1900	1900	0
72	20240220	175700	102607456	1900	1900	1900	1900	0
73	20240220	175600	102607456	1900	1900	1900	1900	0
74	20240220	175500	102607456	1900	1900	1900	1900	0
75	20240220	175400	102607456	1900	1900	1900	1900	0
76	20240220	175300	102607456	1900	1900	1900	1900	0
77	20240220	175200	102607456	1900	1900	1900	1900	0
78	20240220	175100	102607456	1900	1900	1900	1900	0
79	20240220	175000	102607456	1900	1900	1900	1900	0
80	20240220	174900	102607456	1900	1900	1900	1900	0
81	20240220	174800	102607456	1900	1900	1900	1900	0
82	20240220	174700	102607456	1900	1900	1900	1900	0
83	20240220	174600	102607456	1900	1900	1900	1900	0
84	20240220	174500	102607456	1900	1900	1900	1900	0
85	20240220	174400	102607456	1900	1900	1900	1900	0
86	20240220	174300	102607456	1900	1900	1900	1900	0
87	20240220	174200	102607456	1900	1900	1900	1900	0
88	20240220	174100	102607456	1900	1900	1900	1900	0
89	20240220	174000	102607456	1900	1900	1900	1900	0
90	20240220	173900	102607456	1900	1900	1900	1900	0
91	20240220	173800	102607456	1900	1900	1900	1900	0
92	20240220	173700	102607456	1900	1900	1900	1900	171
93	20240220	173600	102607456	1900	1900	1900	1900	0
94	20240220	173500	102607456	1900	1900	1900	1900	0
95	20240220	173400	102607456	1900	1900	1900	1900	0
96	20240220	173300	102607456	1900	1900	1900	1900	0
97	20240220	173200	102607456	1900	1900	1900	1900	0
98	20240220	173100	102607456	1900	1900	1900	1900	0
99	20240220	173000	102607456	1900	1900	1900	1900	0
100	20240220	172900	102607456	1900	1900	1900	1900	0
101	20240220	172800	102607456	1900	1900	1900	1900	0
102	20240220	172700	102607456	1900	1900	1900	1900	0
103	20240220	172600	102607456	1900	1900	1900	1900	0
104	20240220	172500	102607456	1900	1900	1900	1900	0
105	20240220	172400	102607456	1900	1900	1900	1900	0
106	20240220	172300	102607456	1900	1900	1900	1900	0
107	20240220	172200	102607456	1900	1900	1900	1900	0
108	20240220	172100	102607456	1900	1900	1900	1900	0
109	20240220	172000	102607456	1900	1900	1900	1900	0
110	20240220	171900	102607456	1900	1900	1900	1900	0
111	20240220	171800	102607456	1900	1900	1900	1900	0
112	20240220	171700	102607456	1900	1900	1900	1900	0
113	20240220	171600	102607456	1900	1900	1900	1900	0
114	20240220	171500	102607456	1900	1900	1900	1900	0
115	20240220	171400	102607456	1900	1900	1900	1900	0
116	20240220	171300	102607456	1900	1900	1900	1900	0
117	20240220	171200	102607456	1900	1900	1900	1900	0
118	20240220	171100	102607456	1900	1900	1900	1900	0
119	20240220	171000	102607456	1900	1900	1900	1900	0
120	20240220	170900	102607456	1900	1900	1900	1900	0
121	20240220	170800	102607456	1900	1900	1900	1900	0
122	20240220	170700	102607456	1900	1900	1900	1900	171
123	20240220	170600	102607456	1900	1900	1900	1900	0
124	20240220	170500	102607456	1900	1900	1900	1900	0
125	20240220	170400	102607456	1900	1900	1900	1900	0
126	20240220	170300	102607456	1900	1900	1900	1900	0
127	20240220	170200	102607456	1900	1900	1900	1900	0
128	20240220	170100	102607456	1900	1900	1900	1900	0
129	20240220	170000	102607456	1900	1900	1900	1900	0
130	20240220	165900	102607456	1900	1900	1900	1900	0
131	20240220	165800	102607456	1900	1900	1900	1900	0
132	20240220	165700	102607456	1900	1900	1900	1900	0
133	20240220	165600	102607456	1900	1900	1900	1900	0
134	20240220	165500	102607456	1900	1900	1900	1900	0
135	20240220	165400	102607456	1900	1900	1900	1900	0
136	20240220	165300	102607456	1900	1900	1900	1900	0
137	20240220	165200	102607456	1900	1900	1900	1900	0
138	20240220	165100	102607456	1900	1900	1900	1900	0
139	20240220	165000	102607456	1900	1900	1900	1900	0
140	20240220	164900	102607456	1900	1900	1900	1900	0
141	20240220	164800	102607456	1900	1900	1900	1900	0
142	20240220	164700	102607456	1900	1900	1900	1900	0
143	20240220	164600	102607456	1900	1900	1900	1900	0
144	20240220	164500	102607456	1900	1900	1900	1900	0
145	20240220	164400	102607456	1900	1900	1900	1900	0
146	20240220	164300	102607456	1900	1900	1900	1900	0
147	20240220	164200	102607456	1900	1900	1900	1900	0
148	20240220	164100	102607456	1900	1900	1900	1900	0
149	20240220	164000	102607456	1900	1900	1900	1900	0
150	20240220	163900	102607456	1900	1900	1900	1900	0
151	20240220	163800	102607456	1900	1900	1900	1900	0
152	20240220	163700	102607456	1900	1900	1900	1900	171
153	20240220	163600	102607456	1900	1900	1900	1900	0
154	20240220	163500	102607456	1900	1900	1900	1900	0
155	20240220	163400	102607456	1900	1900	1900	1900	0
156	20240220	163300	102607456	1900	1900	1900	1900	0
157	20240220	163200	102607456	1900	1900	1900	1900	0
158	20240220	163100	102607456	1900	1900	1900	1900	0
159	20240220	163000	102607456	1900	1900	1900	1900	0
160	20240220	162900	102607456	1900	1900	1900	1900	0
161	20240220	162800	102607456	1900	1900	1900	1900	0
162	20240220	162700	102607456	1900	1900	1900	1900	0
163	20240220	162600	102607456	1900	1900	1900	1900	0
164	20240220	162500	102607456	1900	1900	1900	1900	0
165	20240220	162400	102607456	1900	1900	1900	1900	0
166	20240220	162300	102607456	1900	1900	1900	1900	0
167	20240220	162200	102607456	1900	1900	1900	1900	0
168	20240220	162100	102607456	1900	1900	1900	1900	0
169	20240220	162000	102607456	1900	1900	1900	1900	0
170	20240220	161900	102607456	1900	1900	1900	1900	0
171	20240220	161800	102607456	1900	1900	1900	1900	0
172	20240220	161700	102607456	1900	1900	1900	1900	0
173	20240220	161600	102607456	1900	1900	1900	1900	0
174	20240220	161500	102607456	1900	1900	1900	1900	0
175	20240220	161400	102607456	1900	1900	1900	1900	0
176	20240220	161300	102607456	1900	1900	1900	1900	0
177	20240220	161200	102607456	1900	1900	1900	1900	0
178	20240220	161100	102607456	1900	1900	1900	1900	0
179	20240220	161000	102607456	1900	1900	1900	1900	0
180	20240220	160900	102607456	1900	1900	1900	1900	0
181	20240220	160800	102607456	1900	1900	1900	1900	0
182	20240220	160700	102607456	1900	1900	1900	1900	171
183	20240220	160600	102607456	1900	1900	1900	1900	0
184	20240220	160500	102607456	1900	1900	1900	1900	0
185	20240220	160400	102607456	1900	1900	1900	1900	0
186	20240220	160300	102607456	1900	1900	1900	1900	0
187	20240220	160200	102607456	1900	1900	1900	1900	0
188	20240220	160100	102607456	1900	1900	1900	1900	0
189	20240220	160000	102607456	1900	1900	1900	1900	0
190	20240220	155900	102607456	1900	1900	1900	1900	0
191	20240220	155800	102607456	1900	1900	1900	1900	0
192	20240220	155700	102607456	1900	1900	1900	1900	0
193	20240220	155600	102607456	1900	1900	1900	1900	0
194	20240220	155500	102607456	1900	1900	1900	1900	0
195	20240220	155400	102607456	1900	1900	1900	1900	0
196	20240220	155300	102607456	1900	1900	1900	1900	0
197	20240220	155200	102607456	1900	1900	1900	1900	0
198	20240220	155100	102607456	1900	1900	1900	1900	0
199	20240220	155000	102607456	1900	1900	1900	1900	0
200	20240220	154900	102607456	1900	1900	1900	1900	0
201	20240220	154800	102607456	1900	1900	1900	1900	0
202	20240220	154700	102607456	1900	1900	1900	1900	0
203	20240220	154600	102607456	1900	1900	1900	1900	0
204	20240220	154500	102607456	1900	1900	1900	1900	0
205	20240220	154400	102607456	1900	1900	1900	1900	0
206	20240220	154300	102607456	1900	1900	1900	1900	0
207	20240220	154200	102607456	1900	1900	1900	1900	0
208	20240220	154100	102607456	1900	1900	1900	1900	0
209	20240220	154000	102607456	1900	1900	1900	1900	0
210	20240220	153900	102607456	1900	1900	1900	1900	0
211	20240220	153800	102607456	1900	1900	1900	1900	0
212	20240220	153700	102607456	1900	1900	1900	1900	171
213	20240220	153600	102607456	1900	1900	1900	1900	0
214	20240220	153500	102607456	1900	1900	1900	1900	0
215	20240220	153400	102607456	1900	1900	1900	1900	0
216	20240220	153300	102607456	1900	1900	1900	1900	0
217	20240220	153200	102607456	1900	1900	1900	1900	0
218	20240220	153100	102607456	1900	1900	1900	1900	0
219	20240220	153000	102607456	1900	1900	1900	1900	171
220	20240220	152900	102282556	1900	1900	1900	1900	0
221	20240220	152800	102282556	1900	1900	1900	1900	0
222	20240220	152700	102282556	1900	1900	1900	1900	0
223	20240220	152600	102282556	1900	1900	1900	1900	0
224	20240220	152500	102282556	1900	1900	1900	1900	0
225	20240220	152400	102282556	1900	1900	1900	1900	0
226	20240220	152300	102282556	1900	1900	1900	1900	0
227	20240220	152200	102282556	1900	1900	1900	1900	0
228	20240220	152100	102282556	1900	1900	1900	1900	0
229	20240220	152000	102282556	1900	1900	1900	1900	0
230	20240220	151900	102282556	1900	1899	1900	1899	30
231	20240220	151800	102225557	1900	1900	1900	1900	0
232	20240220	151700	102225557	1900	1900	1900	1900	1
233	20240220	151600	102223657	1900	1900	1900	1900	0
234	20240220	151500	102223657	1900	1900	1900	1900	0
235	20240220	151400	102223657	1900	1900	1900	1900	0
236	20240220	151300	102223657	1900	1900	1900	1900	0
237	20240220	151200	102223657	1900	1900	1900	1900	242
238	20240220	151100	101763857	1900	1900	1900	1900	0
239	20240220	151000	101763857	1900	1900	1900	1900	0
240	20240220	150900	101763857	1900	1900	1900	1900	1
241	20240220	150800	101761957	1900	1900	1900	1900	0
242	20240220	150700	101761957	1900	1900	1900	1900	0
243	20240220	150600	101761957	1900	1900	1900	1900	0
244	20240220	150500	101761957	1900	1900	1900	1900	0
245	20240220	150400	101761957	1900	1900	1900	1900	0
246	20240220	150300	101761957	1900	1900	1900	1900	0
247	20240220	150200	101761957	1900	1900	1900	1900	0
248	20240220	150100	101761957	1900	1900	1900	1900	0
249	20240220	150000	101761957	1900	1900	1900	1900	0
250	20240220	145900	101761957	1900	1895	1900	1895	180
251	20240220	145800	101419977	1895	1895	1895	1895	0
252	20240220	145700	101419977	1895	1895	1895	1895	200
253	20240220	145600	101040977	1888	1888	1888	1888	500
254	20240220	145500	100096977	1887	1888	1888	1887	3001
255	20240220	145400	94433875	1888	1888	1888	1888	0
256	20240220	145300	94433875	1888	1888	1888	1888	0
257	20240220	145200	94433875	1888	1891	1891	1888	7000
258	20240220	145100	81210538	1890	1893	1893	1890	4993
259	20240220	145000	71771414	1893	1893	1893	1893	0
260	20240220	144900	71771414	1893	1893	1893	1893	0
261	20240220	144800	71771414	1893	1893	1893	1893	0
262	20240220	144700	71771414	1893	1893	1893	1893	264
263	20240220	144600	71271662	1900	1900	1900	1900	0
264	20240220	144500	71271662	1900	1900	1900	1900	0
265	20240220	144400	71271662	1900	1900	1900	1900	0
266	20240220	144300	71271662	1900	1900	1900	1900	2
267	20240220	144200	71267862	1900	1900	1900	1900	500
268	20240220	144100	70317862	1900	1900	1900	1900	0
269	20240220	144000	70317862	1900	1900	1900	1900	0
270	20240220	143900	70317862	1900	1900	1900	1900	0
271	20240220	143800	70317862	1900	1900	1900	1900	0
272	20240220	143700	70317862	1900	1900	1900	1900	0
273	20240220	143600	70317862	1900	1900	1900	1900	0
274	20240220	143500	70317862	1900	1900	1900	1900	0
275	20240220	143400	70317862	1900	1900	1900	1900	0
276	20240220	143300	70317862	1900	1900	1900	1900	2000
277	20240220	143200	66517862	1902	1902	1902	1902	262
278	20240220	143100	66019538	1902	1902	1902	1902	0
279	20240220	143000	66019538	1902	1902	1902	1902	1
280	20240220	142900	66017636	1902	1902	1902	1902	1
281	20240220	142800	66015734	1902	1903	1903	1902	36
282	20240220	142700	65947227	1904	1904	1904	1904	0
283	20240220	142600	65947227	1904	1904	1904	1904	0
284	20240220	142500	65947227	1904	1904	1904	1904	0
285	20240220	142400	65947227	1904	1904	1904	1904	0
286	20240220	142300	65947227	1904	1904	1904	1904	0
287	20240220	142200	65947227	1904	1904	1904	1904	10
288	20240220	142100	65928187	1904	1904	1904	1904	5
289	20240220	142000	65918667	1904	1904	1904	1904	0
290	20240220	141900	65918667	1904	1904	1904	1904	0
291	20240220	141800	65918667	1904	1904	1904	1904	0
292	20240220	141700	65918667	1904	1904	1904	1904	0
293	20240220	141600	65918667	1904	1904	1904	1904	1
294	20240220	141500	65916763	1899	1899	1899	1899	0
295	20240220	141400	65916763	1899	1899	1899	1899	0
296	20240220	141300	65916763	1899	1899	1899	1899	0
297	20240220	141200	65916763	1899	1899	1899	1899	5
298	20240220	141100	65907268	1893	1893	1893	1893	9
299	20240220	141000	65890231	1905	1905	1905	1905	0
300	20240220	140900	65890231	1905	1905	1905	1905	0
301	20240220	140800	65890231	1905	1905	1905	1905	0
302	20240220	140700	65890231	1905	1905	1905	1905	0
303	20240220	140600	65890231	1905	1905	1905	1905	0
304	20240220	140500	65890231	1905	1905	1905	1905	0
305	20240220	140400	65890231	1905	1905	1905	1905	0
306	20240220	140300	65890231	1905	1905	1905	1905	0
307	20240220	140200	65890231	1905	1905	1905	1905	0
308	20240220	140100	65890231	1905	1905	1905	1905	0
309	20240220	140000	65890231	1905	1905	1905	1905	0
310	20240220	135900	65890231	1905	1905	1905	1905	0
311	20240220	135800	65890231	1905	1905	1905	1905	0
312	20240220	135700	65890231	1905	1905	1905	1905	0
313	20240220	135600	65890231	1905	1904	1905	1904	2
314	20240220	135500	65886422	1905	1905	1905	1905	0
315	20240220	135400	65886422	1905	1898	1905	1897	453
316	20240220	135300	65026499	1898	1898	1898	1898	0
317	20240220	135200	65026499	1898	1898	1898	1898	0
318	20240220	135100	65026499	1898	1898	1898	1898	0
319	20240220	135000	65026499	1898	1898	1898	1898	0
320	20240220	134900	65026499	1898	1898	1898	1898	0
321	20240220	134800	65026499	1898	1898	1898	1898	0
322	20240220	134700	65026499	1898	1898	1898	1898	1
323	20240220	134600	65024601	1899	1899	1899	1899	0
324	20240220	134500	65024601	1899	1899	1899	1899	0
325	20240220	134400	65024601	1899	1899	1899	1899	0
326	20240220	134300	65024601	1899	1899	1899	1899	0
327	20240220	134200	65024601	1899	1899	1899	1899	0
328	20240220	134100	65024601	1899	1899	1899	1899	0
329	20240220	134000	65024601	1899	1899	1899	1899	0
330	20240220	133900	65024601	1899	1899	1899	1899	0
331	20240220	133800	65024601	1899	1899	1899	1899	0
332	20240220	133700	65024601	1899	1899	1899	1899	0
333	20240220	133600	65024601	1899	1899	1899	1899	5
334	20240220	133500	65015106	1899	1899	1899	1899	5
335	20240220	133400	65005611	1899	1899	1899	1899	5
336	20240220	133300	64996116	1899	1898	1899	1898	618
337	20240220	133200	63822667	1898	1891	1898	1891	20
338	20240220	133100	63784826	1891	1891	1891	1891	0
339	20240220	133000	63784826	1891	1891	1891	1891	0
340	20240220	132900	63784826	1891	1891	1891	1891	0
341	20240220	132800	63784826	1891	1891	1891	1891	1
342	20240220	132700	63782935	1898	1898	1898	1898	0
343	20240220	132600	63782935	1898	1898	1898	1898	0
344	20240220	132500	63782935	1898	1898	1898	1898	0
345	20240220	132400	63782935	1898	1898	1898	1898	6
346	20240220	132300	63771547	1892	1892	1892	1892	0
347	20240220	132200	63771547	1892	1892	1892	1892	10
348	20240220	132100	63752627	1898	1898	1898	1898	0
349	20240220	132000	63752627	1898	1898	1898	1898	0
350	20240220	131900	63752627	1898	1898	1898	1898	0
351	20240220	131800	63752627	1898	1898	1898	1898	0
352	20240220	131700	63752627	1898	1898	1898	1898	0
353	20240220	131600	63752627	1898	1898	1898	1898	0
354	20240220	131500	63752627	1898	1898	1898	1898	4
355	20240220	131400	63745035	1898	1898	1898	1898	0
356	20240220	131300	63745035	1898	1898	1898	1898	0
357	20240220	131200	63745035	1898	1898	1898	1898	0
358	20240220	131100	63745035	1898	1898	1898	1898	0
359	20240220	131000	63745035	1898	1898	1898	1898	0
360	20240220	130900	63745035	1898	1898	1898	1898	0
361	20240220	130800	63745035	1898	1898	1898	1898	0
362	20240220	130700	63745035	1898	1898	1898	1898	0
363	20240220	130600	63745035	1898	1898	1898	1898	0
364	20240220	130500	63745035	1898	1898	1898	1898	11
365	20240220	130400	63724157	1898	1898	1898	1898	0
366	20240220	130300	63724157	1898	1898	1898	1898	0
367	20240220	130200	63724157	1898	1898	1898	1898	0
368	20240220	130100	63724157	1898	1898	1898	1898	0
369	20240220	130000	63724157	1898	1898	1898	1898	0
370	20240220	125900	63724157	1898	1898	1898	1898	2
371	20240220	125800	63720361	1891	1891	1891	1891	1
372	20240220	125700	63718470	1891	1891	1891	1891	122
373	20240220	125600	63487768	1899	1899	1899	1899	0
374	20240220	125500	63487768	1899	1899	1899	1899	0
375	20240220	125400	63487768	1899	1899	1899	1899	0
376	20240220	125300	63487768	1899	1899	1899	1899	0
377	20240220	125200	63487768	1899	1899	1899	1899	0
378	20240220	125100	63487768	1899	1899	1899	1899	0
379	20240220	125000	63487768	1899	1899	1899	1899	0
380	20240220	124900	63487768	1899	1899	1899	1899	0
381	20240220	124800	63487768	1899	1899	1899	1899	0
382	20240220	124700	63487768	1899	1899	1899	1899	1
383	20240220	124600	63485869	1890	1890	1890	1890	0
384	20240220	124500	63485869	1890	1890	1890	1890	0
385	20240220	124400	63485869	1890	1891	1891	1890	1001
386	20240220	124300	61592979	1891	1892	1892	1891	500
387	20240220	124200	60647257	1891	1891	1891	1891	0
388	20240220	124100	60647257	1891	1891	1891	1891	0
389	20240220	124000	60647257	1891	1891	1891	1891	0
390	20240220	123900	60647257	1891	1891	1891	1891	1
391	20240220	123800	60645366	1892	1892	1892	1892	0
392	20240220	123700	60645366	1892	1892	1892	1892	593
393	20240220	123600	59523410	1892	1892	1892	1892	0
394	20240220	123500	59523410	1892	1892	1892	1892	0
395	20240220	123400	59523410	1892	1892	1892	1892	1
396	20240220	123300	59521518	1907	1907	1907	1907	0
397	20240220	123200	59521518	1907	1907	1907	1907	1
398	20240220	123100	59519611	1890	1890	1890	1890	0
399	20240220	123000	59519611	1890	1890	1890	1890	0
400	20240220	122900	59519611	1890	1893	1893	1890	230
401	20240220	122800	59084233	1889	1889	1889	1889	0
402	20240220	122700	59084233	1889	1889	1889	1889	0
403	20240220	122600	59084233	1889	1889	1889	1889	0
404	20240220	122500	59084233	1889	1889	1889	1889	0
405	20240220	122400	59084233	1889	1889	1889	1889	0
406	20240220	122300	59084233	1889	1889	1889	1889	0
407	20240220	122200	59084233	1889	1889	1889	1889	0
408	20240220	122100	59084233	1889	1889	1889	1889	1
409	20240220	122000	59082344	1908	1908	1908	1908	0
410	20240220	121900	59082344	1908	1908	1908	1908	0
411	20240220	121800	59082344	1908	1908	1908	1908	0
412	20240220	121700	59082344	1908	1908	1908	1908	30
413	20240220	121600	59025104	1908	1908	1908	1908	129
414	20240220	121500	58778972	1908	1908	1908	1908	0
415	20240220	121400	58778972	1908	1908	1908	1908	1
416	20240220	121300	58777064	1889	1889	1889	1889	0
417	20240220	121200	58777064	1889	1889	1889	1889	1
418	20240220	121100	58775175	1908	1908	1908	1908	1
419	20240220	121000	58773267	1908	1908	1908	1908	0
420	20240220	120900	58773267	1908	1907	1908	1907	3
421	20240220	120800	58767545	1889	1903	1908	1889	8
422	20240220	120700	58752330	1903	1896	1903	1896	52
423	20240220	120600	58653564	1886	1886	1886	1886	0
424	20240220	120500	58653564	1886	1886	1886	1886	0
425	20240220	120400	58653564	1886	1886	1886	1886	1
426	20240220	120300	58651678	1897	1897	1897	1897	0
427	20240220	120200	58651678	1897	1897	1897	1897	0
428	20240220	120100	58651678	1897	1897	1897	1897	0
429	20240220	120000	58651678	1897	1897	1897	1897	0
430	20240220	115900	58651678	1897	1897	1897	1897	5
431	20240220	115800	58642193	1897	1897	1897	1897	0
432	20240220	115700	58642193	1897	1897	1897	1897	1
433	20240220	115600	58640296	1876	1876	1876	1876	0
434	20240220	115500	58640296	1876	1876	1876	1876	0
435	20240220	115400	58640296	1876	1890	1890	1876	3506
436	20240220	115300	52041526	1897	1897	1897	1897	0
437	20240220	115200	52041526	1897	1897	1897	1897	0
438	20240220	115100	52041526	1897	1897	1897	1897	0
439	20240220	115000	52041526	1897	1897	1897	1897	0
440	20240220	114900	52041526	1897	1897	1897	1897	0
441	20240220	114800	52041526	1897	1897	1897	1897	0
442	20240220	114700	52041526	1897	1897	1897	1897	0
443	20240220	114600	52041526	1897	1897	1897	1897	0
444	20240220	114500	52041526	1897	1897	1897	1897	0
445	20240220	114400	52041526	1897	1897	1897	1897	0
446	20240220	114300	52041526	1897	1897	1897	1897	0
447	20240220	114200	52041526	1897	1897	1897	1897	0
448	20240220	114100	52041526	1897	1897	1897	1897	0
449	20240220	114000	52041526	1897	1897	1897	1897	0
450	20240220	113900	52041526	1897	1897	1897	1897	0
451	20240220	113800	52041526	1897	1897	1897	1897	0
452	20240220	113700	52041526	1897	1897	1897	1897	0
453	20240220	113600	52041526	1897	1897	1897	1897	0
454	20240220	113500	52041526	1897	1897	1897	1897	0
455	20240220	113400	52041526	1897	1897	1897	1897	0
456	20240220	113300	52041526	1897	1897	1897	1897	0
457	20240220	113200	52041526	1897	1897	1897	1897	0
458	20240220	113100	52041526	1897	1897	1897	1897	1
459	20240220	113000	52039629	1897	1897	1897	1897	10
460	20240220	112900	52020659	1897	1897	1897	1897	0
461	20240220	112800	52020659	1897	1897	1897	1897	0
462	20240220	112700	52020659	1897	1897	1897	1897	0
463	20240220	112600	52020659	1897	1897	1897	1897	0
464	20240220	112500	52020659	1897	1897	1897	1897	0
465	20240220	112400	52020659	1897	1897	1897	1897	0
466	20240220	112300	52020659	1897	1897	1897	1897	6
467	20240220	112200	52009277	1886	1894	1894	1886	2001
468	20240220	112100	48230865	1894	1892	1894	1892	362
469	20240220	112000	47545861	1894	1894	1894	1892	154
470	20240220	111900	47254187	1894	1895	1897	1894	111
471	20240220	111800	47043646	1894	1894	1894	1894	0
472	20240220	111700	47043646	1894	1894	1894	1894	0
473	20240220	111600	47043646	1894	1894	1894	1894	0
474	20240220	111500	47043646	1894	1894	1894	1894	0
475	20240220	111400	47043646	1894	1894	1894	1894	0
476	20240220	111300	47043646	1894	1894	1894	1894	0
477	20240220	111200	47043646	1894	1894	1894	1894	0
478	20240220	111100	47043646	1894	1894	1894	1894	0
479	20240220	111000	47043646	1894	1894	1894	1894	0
480	20240220	110900	47043646	1894	1894	1894	1894	0
481	20240220	110800	47043646	1894	1894	1894	1894	1
482	20240220	110700	47041752	1894	1894	1894	1894	0
483	20240220	110600	47041752	1894	1894	1894	1894	2
484	20240220	110500	47037964	1894	1895	1895	1894	3
485	20240220	110400	47032281	1895	1895	1895	1895	63
486	20240220	110300	46912896	1897	1897	1897	1897	0
487	20240220	110200	46912896	1897	1897	1897	1897	0
488	20240220	110100	46912896	1897	1897	1897	1897	0
489	20240220	110000	46912896	1897	1897	1897	1897	0
490	20240220	105900	46912896	1897	1897	1897	1897	0
491	20240220	105800	46912896	1897	1897	1897	1897	0
492	20240220	105700	46912896	1897	1897	1897	1897	0
493	20240220	105600	46912896	1897	1897	1897	1897	0
494	20240220	105500	46912896	1897	1897	1897	1897	0
495	20240220	105400	46912896	1897	1895	1897	1895	12
496	20240220	105300	46890150	1897	1897	1897	1897	2
497	20240220	105200	46886356	1897	1897	1897	1897	8
498	20240220	105100	46871180	1897	1897	1897	1897	0
499	20240220	105000	46871180	1897	1897	1897	1897	0
500	20240220	104900	46871180	1897	1897	1897	1897	0
501	20240220	104800	46871180	1897	1897	1897	1897	0
502	20240220	104700	46871180	1897	1897	1897	1897	0
503	20240220	104600	46871180	1897	1897	1897	1897	0
504	20240220	104500	46871180	1897	1897	1897	1897	11
505	20240220	104400	46850313	1897	1897	1897	1897	0
506	20240220	104300	46850313	1897	1897	1897	1897	10
507	20240220	104200	46831343	1900	1900	1900	1900	0
508	20240220	104100	46831343	1900	1900	1900	1900	119
509	20240220	104000	46605243	1900	1900	1900	1900	2000
510	20240220	103900	42805243	1900	1900	1900	1900	0
511	20240220	103800	42805243	1900	1900	1900	1900	0
512	20240220	103700	42805243	1900	1900	1900	1900	9
513	20240220	103600	42788143	1900	1900	1900	1900	0
514	20240220	103500	42788143	1900	1900	1900	1900	0
515	20240220	103400	42788143	1900	1908	1908	1900	33
516	20240220	103300	42725283	1909	1909	1909	1909	1
517	20240220	103200	42723374	1910	1895	1910	1895	3304
518	20240220	103100	36418920	1895	1892	1895	1892	100
519	20240220	103000	36229425	1890	1890	1890	1890	1
520	20240220	102900	36227535	1890	1889	1890	1889	257
521	20240220	102800	35741848	1886	1886	1886	1886	220
522	20240220	102700	35326928	1889	1889	1889	1889	0
523	20240220	102600	35326928	1889	1889	1889	1889	0
524	20240220	102500	35326928	1889	1889	1889	1889	0
525	20240220	102400	35326928	1889	1889	1889	1889	0
526	20240220	102300	35326928	1889	1889	1889	1889	0
527	20240220	102200	35326928	1889	1889	1889	1889	0
528	20240220	102100	35326928	1889	1887	1889	1887	384
529	20240220	102000	34602210	1887	1887	1887	1887	21
530	20240220	101900	34562583	1886	1886	1886	1886	2
531	20240220	101800	34558811	1886	1887	1887	1886	92
532	20240220	101700	34385211	1887	1887	1887	1887	0
533	20240220	101600	34385211	1887	1889	1889	1887	103
534	20240220	101500	34190650	1889	1889	1889	1889	5
535	20240220	101400	34181205	1889	1889	1889	1889	0
536	20240220	101300	34181205	1889	1889	1889	1889	0
537	20240220	101200	34181205	1889	1889	1889	1889	1
538	20240220	101100	34179316	1889	1889	1889	1889	0
539	20240220	101000	34179316	1889	1889	1889	1889	0
540	20240220	100900	34179316	1889	1889	1889	1889	0
541	20240220	100800	34179316	1889	1889	1889	1889	0
542	20240220	100700	34179316	1889	1889	1889	1889	30
543	20240220	100600	34122646	1889	1889	1889	1889	0
544	20240220	100500	34122646	1889	1889	1889	1889	0
545	20240220	100400	34122646	1889	1889	1889	1889	0
546	20240220	100300	34122646	1889	1889	1889	1889	401
547	20240220	100200	33365157	1887	1887	1887	1887	1
548	20240220	100100	33363270	1887	1887	1888	1887	111
549	20240220	100000	33153713	1886	1886	1886	1886	2
550	20240220	095900	33149941	1886	1886	1886	1886	11
551	20240220	095800	33129195	1886	1886	1886	1886	60
552	20240220	095700	33016035	1886	1886	1886	1886	0
553	20240220	095600	33016035	1886	1886	1886	1886	0
554	20240220	095500	33016035	1886	1886	1886	1886	0
555	20240220	095400	33016035	1886	1886	1886	1886	0
556	20240220	095300	33016035	1886	1886	1886	1886	0
557	20240220	095200	33016035	1886	1886	1886	1886	0
558	20240220	095100	33016035	1886	1885	1886	1885	168
559	20240220	095000	32699309	1883	1883	1883	1883	94
560	20240220	094900	32522307	1877	1883	1883	1877	47
561	20240220	094800	32434052	1883	1883	1883	1883	1
562	20240220	094700	32432169	1885	1885	1885	1885	1
563	20240220	094600	32430284	1885	1885	1885	1885	7
564	20240220	094500	32417089	1885	1885	1885	1885	0
565	20240220	094400	32417089	1885	1885	1885	1885	0
566	20240220	094300	32417089	1885	1885	1885	1885	0
567	20240220	094200	32417089	1885	1885	1885	1885	0
568	20240220	094100	32417089	1885	1885	1885	1885	0
569	20240220	094000	32417089	1885	1885	1885	1885	100
570	20240220	093900	32228589	1885	1885	1885	1885	200
571	20240220	093800	31851589	1885	1885	1885	1885	0
572	20240220	093700	31851589	1885	1885	1885	1885	366
573	20240220	093600	31161679	1885	1885	1885	1885	0
574	20240220	093500	31161679	1885	1885	1885	1885	15
575	20240220	093400	31133404	1885	1885	1885	1885	0
576	20240220	093300	31133404	1885	1885	1885	1885	0
577	20240220	093200	31133404	1885	1885	1885	1885	0
578	20240220	093100	31133404	1885	1878	1885	1878	447
579	20240220	093000	30293566	1878	1872	1878	1872	23
580	20240220	092900	30250444	1878	1878	1878	1878	0
581	20240220	092800	30250444	1878	1878	1878	1878	0
582	20240220	092700	30250444	1878	1878	1878	1878	0
583	20240220	092600	30250444	1878	1876	1878	1871	1392
584	20240220	092500	27642943	1877	1877	1877	1877	88
585	20240220	092400	27477767	1879	1879	1879	1879	378
586	20240220	092300	26767505	1879	1879	1879	1879	0
587	20240220	092200	26767505	1879	1879	1879	1879	24
588	20240220	092100	26722409	1879	1879	1879	1879	106
589	20240220	092000	26523235	1880	1880	1880	1880	0
590	20240220	091900	26523235	1880	1880	1880	1880	0
591	20240220	091800	26523235	1880	1880	1880	1880	0
592	20240220	091700	26523235	1880	1880	1880	1880	24
593	20240220	091600	26478115	1880	1880	1880	1880	176
594	20240220	091500	26147235	1880	1880	1880	1880	150
595	20240220	091400	25865235	1886	1886	1886	1886	101
596	20240220	091300	25674749	1880	1880	1880	1880	100
597	20240220	091200	25486749	1877	1877	1877	1877	0
598	20240220	091100	25486749	1877	1877	1877	1877	92
599	20240220	091000	25314065	1877	1881	1881	1877	692
600	20240220	090900	24014962	1881	1878	1881	1878	420
601	20240220	090800	23225032	1881	1881	1881	1881	360
602	20240220	090700	22547872	1882	1882	1882	1882	309
603	20240220	090600	21966334	1881	1880	1882	1880	832
604	20240220	090500	20401155	1880	1880	1880	1880	337
605	20240220	090400	19767595	1888	1888	1888	1888	1
606	20240220	090300	19765707	1888	1889	1889	1888	201
607	20240220	090200	19386218	1890	1890	1890	1890	0
608	20240220	090100	19386218	1890	1882	1890	1882	1072
609	20240220	090000	17368416	1872	1872	1872	1872	9278