KissMeData/046390/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	192600	301481338	1899	1899	1899	1899	1435
3	20240220	192500	301481338	1899	1899	1899	1899	0
4	20240220	192400	301481338	1899	1899	1899	1899	0
5	20240220	192300	301481338	1899	1899	1899	1899	0
6	20240220	192200	301481338	1899	1899	1899	1899	0
7	20240220	192100	301481338	1899	1899	1899	1899	0
8	20240220	192000	301481338	1899	1899	1899	1899	0
9	20240220	191900	301481338	1899	1899	1899	1899	0
10	20240220	191800	301481338	1899	1899	1899	1899	0
11	20240220	191700	301481338	1899	1899	1899	1899	0
12	20240220	191600	301481338	1899	1899	1899	1899	0
13	20240220	191500	301481338	1899	1899	1899	1899	0
14	20240220	191400	301481338	1899	1899	1899	1899	0
15	20240220	191300	301481338	1899	1899	1899	1899	0
16	20240220	191200	301481338	1899	1899	1899	1899	0
17	20240220	191100	301481338	1899	1899	1899	1899	0
18	20240220	191000	301481338	1899	1899	1899	1899	0
19	20240220	190900	301481338	1899	1899	1899	1899	0
20	20240220	190800	301481338	1899	1899	1899	1899	0
21	20240220	190700	301481338	1899	1899	1899	1899	0
22	20240220	190600	301481338	1899	1899	1899	1899	0
23	20240220	190500	301481338	1899	1899	1899	1899	0
24	20240220	190400	301481338	1899	1899	1899	1899	0
25	20240220	190300	301481338	1899	1899	1899	1899	0
26	20240220	190200	301481338	1899	1899	1899	1899	0
27	20240220	190100	301481338	1899	1899	1899	1899	0
28	20240220	190000	301481338	1899	1899	1899	1899	0
29	20240220	185900	301481338	1899	1899	1899	1899	0
30	20240220	185800	301481338	1899	1899	1899	1899	0
31	20240220	185700	301481338	1899	1899	1899	1899	0
32	20240220	185600	301481338	1899	1899	1899	1899	1435
33	20240220	185500	301481338	1899	1899	1899	1899	0
34	20240220	185400	301481338	1899	1899	1899	1899	0
35	20240220	185300	301481338	1899	1899	1899	1899	0
36	20240220	185200	301481338	1899	1899	1899	1899	0
37	20240220	185100	301481338	1899	1899	1899	1899	0
38	20240220	185000	301481338	1899	1899	1899	1899	0
39	20240220	184900	301481338	1899	1899	1899	1899	0
40	20240220	184800	301481338	1899	1899	1899	1899	0
41	20240220	184700	301481338	1899	1899	1899	1899	0
42	20240220	184600	301481338	1899	1899	1899	1899	0
43	20240220	184500	301481338	1899	1899	1899	1899	0
44	20240220	184400	301481338	1899	1899	1899	1899	0
45	20240220	184300	301481338	1899	1899	1899	1899	0
46	20240220	184200	301481338	1899	1899	1899	1899	0
47	20240220	184100	301481338	1899	1899	1899	1899	0
48	20240220	184000	301481338	1899	1899	1899	1899	0
49	20240220	183900	301481338	1899	1899	1899	1899	0
50	20240220	183800	301481338	1899	1899	1899	1899	0
51	20240220	183700	301481338	1899	1899	1899	1899	0
52	20240220	183600	301481338	1899	1899	1899	1899	0
53	20240220	183500	301481338	1899	1899	1899	1899	0
54	20240220	183400	301481338	1899	1899	1899	1899	0
55	20240220	183300	301481338	1899	1899	1899	1899	0
56	20240220	183200	301481338	1899	1899	1899	1899	0
57	20240220	183100	301481338	1899	1899	1899	1899	0
58	20240220	183000	301481338	1899	1899	1899	1899	0
59	20240220	182900	301481338	1899	1899	1899	1899	0
60	20240220	182800	301481338	1899	1899	1899	1899	0
61	20240220	182700	301481338	1899	1899	1899	1899	0
62	20240220	182600	301481338	1899	1899	1899	1899	1435
63	20240220	182500	301481338	1899	1899	1899	1899	0
64	20240220	182400	301481338	1899	1899	1899	1899	0
65	20240220	182300	301481338	1899	1899	1899	1899	0
66	20240220	182200	301481338	1899	1899	1899	1899	0
67	20240220	182100	301481338	1899	1899	1899	1899	0
68	20240220	182000	301481338	1899	1899	1899	1899	0
69	20240220	181900	301481338	1899	1899	1899	1899	0
70	20240220	181800	301481338	1899	1899	1899	1899	0
71	20240220	181700	301481338	1899	1899	1899	1899	0
72	20240220	181600	301481338	1899	1899	1899	1899	0
73	20240220	181500	301481338	1899	1899	1899	1899	0
74	20240220	181400	301481338	1899	1899	1899	1899	0
75	20240220	181300	301481338	1899	1899	1899	1899	0
76	20240220	181200	301481338	1899	1899	1899	1899	0
77	20240220	181100	301481338	1899	1899	1899	1899	0
78	20240220	181000	301481338	1899	1899	1899	1899	0
79	20240220	180900	301481338	1899	1899	1899	1899	0
80	20240220	180800	301481338	1899	1899	1899	1899	0
81	20240220	180700	301481338	1899	1899	1899	1899	0
82	20240220	180600	301481338	1899	1899	1899	1899	0
83	20240220	180500	301481338	1899	1899	1899	1899	0
84	20240220	180400	301481338	1899	1899	1899	1899	0
85	20240220	180300	301481338	1899	1899	1899	1899	0
86	20240220	180200	301481338	1899	1899	1899	1899	0
87	20240220	180100	301481338	1899	1899	1899	1899	0
88	20240220	180000	301481338	1899	1899	1899	1899	0
89	20240220	175900	301481338	1899	1899	1899	1899	0
90	20240220	175800	301481338	1899	1899	1899	1899	0
91	20240220	175700	301481338	1899	1899	1899	1899	0
92	20240220	175600	301481338	1899	1899	1899	1899	1435
93	20240220	175500	301481338	1899	1899	1899	1899	0
94	20240220	175400	301481338	1899	1899	1899	1899	0
95	20240220	175300	301481338	1899	1899	1899	1899	0
96	20240220	175200	301481338	1899	1899	1899	1899	0
97	20240220	175100	301481338	1899	1899	1899	1899	0
98	20240220	175000	301481338	1899	1899	1899	1899	0
99	20240220	174900	301481338	1899	1899	1899	1899	0
100	20240220	174800	301481338	1899	1899	1899	1899	0
101	20240220	174700	301481338	1899	1899	1899	1899	0
102	20240220	174600	301481338	1899	1899	1899	1899	0
103	20240220	174500	301481338	1899	1899	1899	1899	0
104	20240220	174400	301481338	1899	1899	1899	1899	0
105	20240220	174300	301481338	1899	1899	1899	1899	0
106	20240220	174200	301481338	1899	1899	1899	1899	0
107	20240220	174100	301481338	1899	1899	1899	1899	0
108	20240220	174000	301481338	1899	1899	1899	1899	0
109	20240220	173900	301481338	1899	1899	1899	1899	0
110	20240220	173800	301481338	1899	1899	1899	1899	0
111	20240220	173700	301481338	1899	1899	1899	1899	0
112	20240220	173600	301481338	1899	1899	1899	1899	0
113	20240220	173500	301481338	1899	1899	1899	1899	0
114	20240220	173400	301481338	1899	1899	1899	1899	0
115	20240220	173300	301481338	1899	1899	1899	1899	0
116	20240220	173200	301481338	1899	1899	1899	1899	0
117	20240220	173100	301481338	1899	1899	1899	1899	0
118	20240220	173000	301481338	1899	1899	1899	1899	0
119	20240220	172900	301481338	1899	1899	1899	1899	0
120	20240220	172800	301481338	1899	1899	1899	1899	0
121	20240220	172700	301481338	1899	1899	1899	1899	0
122	20240220	172600	301481338	1899	1899	1899	1899	1435
123	20240220	172500	301481338	1899	1899	1899	1899	0
124	20240220	172400	301481338	1899	1899	1899	1899	0
125	20240220	172300	301481338	1899	1899	1899	1899	0
126	20240220	172200	301481338	1899	1899	1899	1899	0
127	20240220	172100	301481338	1899	1899	1899	1899	0
128	20240220	172000	301481338	1899	1899	1899	1899	0
129	20240220	171900	301481338	1899	1899	1899	1899	0
130	20240220	171800	301481338	1899	1899	1899	1899	0
131	20240220	171700	301481338	1899	1899	1899	1899	0
132	20240220	171600	301481338	1899	1899	1899	1899	0
133	20240220	171500	301481338	1899	1899	1899	1899	0
134	20240220	171400	301481338	1899	1899	1899	1899	0
135	20240220	171300	301481338	1899	1899	1899	1899	0
136	20240220	171200	301481338	1899	1899	1899	1899	0
137	20240220	171100	301481338	1899	1899	1899	1899	0
138	20240220	171000	301481338	1899	1899	1899	1899	0
139	20240220	170900	301481338	1899	1899	1899	1899	0
140	20240220	170800	301481338	1899	1899	1899	1899	0
141	20240220	170700	301481338	1899	1899	1899	1899	0
142	20240220	170600	301481338	1899	1899	1899	1899	0
143	20240220	170500	301481338	1899	1899	1899	1899	0
144	20240220	170400	301481338	1899	1899	1899	1899	0
145	20240220	170300	301481338	1899	1899	1899	1899	0
146	20240220	170200	301481338	1899	1899	1899	1899	0
147	20240220	170100	301481338	1899	1899	1899	1899	0
148	20240220	170000	301481338	1899	1899	1899	1899	0
149	20240220	165900	301481338	1899	1899	1899	1899	0
150	20240220	165800	301481338	1899	1899	1899	1899	0
151	20240220	165700	301481338	1899	1899	1899	1899	0
152	20240220	165600	301481338	1899	1899	1899	1899	1435
153	20240220	165500	301481338	1899	1899	1899	1899	0
154	20240220	165400	301481338	1899	1899	1899	1899	0
155	20240220	165300	301481338	1899	1899	1899	1899	0
156	20240220	165200	301481338	1899	1899	1899	1899	0
157	20240220	165100	301481338	1899	1899	1899	1899	0
158	20240220	165000	301481338	1899	1899	1899	1899	0
159	20240220	164900	301481338	1899	1899	1899	1899	0
160	20240220	164800	301481338	1899	1899	1899	1899	0
161	20240220	164700	301481338	1899	1899	1899	1899	0
162	20240220	164600	301481338	1899	1899	1899	1899	0
163	20240220	164500	301481338	1899	1899	1899	1899	0
164	20240220	164400	301481338	1899	1899	1899	1899	0
165	20240220	164300	301481338	1899	1899	1899	1899	0
166	20240220	164200	301481338	1899	1899	1899	1899	0
167	20240220	164100	301481338	1899	1899	1899	1899	0
168	20240220	164000	301481338	1899	1899	1899	1899	0
169	20240220	163900	301481338	1899	1899	1899	1899	0
170	20240220	163800	301481338	1899	1899	1899	1899	0
171	20240220	163700	301481338	1899	1899	1899	1899	0
172	20240220	163600	301481338	1899	1899	1899	1899	0
173	20240220	163500	301481338	1899	1899	1899	1899	0
174	20240220	163400	301481338	1899	1899	1899	1899	0
175	20240220	163300	301481338	1899	1899	1899	1899	0
176	20240220	163200	301481338	1899	1899	1899	1899	0
177	20240220	163100	301481338	1899	1899	1899	1899	0
178	20240220	163000	301481338	1899	1899	1899	1899	0
179	20240220	162900	301481338	1899	1899	1899	1899	0
180	20240220	162800	301481338	1899	1899	1899	1899	0
181	20240220	162700	301481338	1899	1899	1899	1899	0
182	20240220	162600	301481338	1899	1899	1899	1899	1435
183	20240220	162500	301481338	1899	1899	1899	1899	0
184	20240220	162400	301481338	1899	1899	1899	1899	0
185	20240220	162300	301481338	1899	1899	1899	1899	0
186	20240220	162200	301481338	1899	1899	1899	1899	0
187	20240220	162100	301481338	1899	1899	1899	1899	0
188	20240220	162000	301481338	1899	1899	1899	1899	0
189	20240220	161900	301481338	1899	1899	1899	1899	0
190	20240220	161800	301481338	1899	1899	1899	1899	0
191	20240220	161700	301481338	1899	1899	1899	1899	0
192	20240220	161600	301481338	1899	1899	1899	1899	0
193	20240220	161500	301481338	1899	1899	1899	1899	0
194	20240220	161400	301481338	1899	1899	1899	1899	0
195	20240220	161300	301481338	1899	1899	1899	1899	0
196	20240220	161200	301481338	1899	1899	1899	1899	0
197	20240220	161100	301481338	1899	1899	1899	1899	0
198	20240220	161000	301481338	1899	1899	1899	1899	0
199	20240220	160900	301481338	1899	1899	1899	1899	0
200	20240220	160800	301481338	1899	1899	1899	1899	0
201	20240220	160700	301481338	1899	1899	1899	1899	0
202	20240220	160600	301481338	1899	1899	1899	1899	0
203	20240220	160500	301481338	1899	1899	1899	1899	0
204	20240220	160400	301481338	1899	1899	1899	1899	0
205	20240220	160300	301481338	1899	1899	1899	1899	0
206	20240220	160200	301481338	1899	1899	1899	1899	0
207	20240220	160100	301481338	1899	1899	1899	1899	0
208	20240220	160000	301481338	1899	1899	1899	1899	0
209	20240220	155900	301481338	1899	1899	1899	1899	0
210	20240220	155800	301481338	1899	1899	1899	1899	0
211	20240220	155700	301481338	1899	1899	1899	1899	0
212	20240220	155600	301481338	1899	1899	1899	1899	1435
213	20240220	155500	301481338	1899	1899	1899	1899	0
214	20240220	155400	301481338	1899	1899	1899	1899	0
215	20240220	155300	301481338	1899	1899	1899	1899	0
216	20240220	155200	301481338	1899	1899	1899	1899	0
217	20240220	155100	301481338	1899	1899	1899	1899	0
218	20240220	155000	301481338	1899	1899	1899	1899	0
219	20240220	154900	301481338	1899	1899	1899	1899	0
220	20240220	154800	301481338	1899	1899	1899	1899	0
221	20240220	154700	301481338	1899	1899	1899	1899	0
222	20240220	154600	301481338	1899	1899	1899	1899	0
223	20240220	154500	301481338	1899	1899	1899	1899	0
224	20240220	154400	301481338	1899	1899	1899	1899	0
225	20240220	154300	301481338	1899	1899	1899	1899	0
226	20240220	154200	301481338	1899	1899	1899	1899	0
227	20240220	154100	301481338	1899	1899	1899	1899	0
228	20240220	154000	301481338	1899	1899	1899	1899	0
229	20240220	153900	301481338	1899	1899	1899	1899	0
230	20240220	153800	301481338	1899	1899	1899	1899	0
231	20240220	153700	301481338	1899	1899	1899	1899	0
232	20240220	153600	301481338	1899	1899	1899	1899	0
233	20240220	153500	301481338	1899	1899	1899	1899	0
234	20240220	153400	301481338	1899	1899	1899	1899	0
235	20240220	153300	301481338	1899	1899	1899	1899	0
236	20240220	153200	301481338	1899	1899	1899	1899	0
237	20240220	153100	301481338	1899	1899	1899	1899	0
238	20240220	153000	301481338	1899	1899	1899	1899	1435
239	20240220	152900	298756273	1893	1893	1893	1893	0
240	20240220	152800	298756273	1893	1893	1893	1893	0
241	20240220	152700	298756273	1893	1893	1893	1893	0
242	20240220	152600	298756273	1893	1893	1893	1893	0
243	20240220	152500	298756273	1893	1893	1893	1893	0
244	20240220	152400	298756273	1893	1893	1893	1893	0
245	20240220	152300	298756273	1893	1893	1893	1893	0
246	20240220	152200	298756273	1893	1893	1893	1893	0
247	20240220	152100	298756273	1893	1893	1893	1893	0
248	20240220	152000	298756273	1893	1893	1893	1893	0
249	20240220	151900	298756273	1893	1893	1893	1893	1276
250	20240220	151800	296340805	1892	1897	1897	1892	274
251	20240220	151700	295822378	1893	1892	1893	1892	3444
252	20240220	151600	289306066	1893	1893	1893	1893	33
253	20240220	151500	289243597	1893	1893	1893	1892	672
254	20240220	151400	287971507	1894	1894	1894	1894	0
255	20240220	151300	287971507	1894	1894	1894	1894	72
256	20240220	151200	287835139	1894	1893	1894	1893	1277
257	20240220	151100	285417765	1893	1893	1893	1893	600
258	20240220	151000	284281965	1898	1894	1898	1893	177
259	20240220	150900	283946851	1893	1893	1893	1893	0
260	20240220	150800	283946851	1893	1894	1894	1893	200
261	20240220	150700	283568249	1895	1895	1895	1895	3
262	20240220	150600	283562564	1895	1897	1897	1895	7359
263	20240220	150500	269615914	1899	1899	1899	1899	0
264	20240220	150400	269615914	1899	1899	1899	1899	310
265	20240220	150300	269027224	1900	1900	1900	1900	0
266	20240220	150200	269027224	1900	1900	1900	1900	0
267	20240220	150100	269027224	1900	1900	1900	1900	390
268	20240220	150000	268286224	1900	1900	1900	1900	2
269	20240220	145900	268282424	1899	1899	1899	1899	190
270	20240220	145800	267921614	1899	1897	1899	1897	4
271	20240220	145700	267914022	1897	1897	1897	1897	11
272	20240220	145600	267893155	1896	1896	1896	1896	60
273	20240220	145500	267779395	1899	1899	1899	1899	1
274	20240220	145400	267777496	1896	1896	1896	1896	0
275	20240220	145300	267777496	1896	1896	1896	1896	31
276	20240220	145200	267718720	1896	1896	1896	1896	10
277	20240220	145100	267699760	1896	1896	1896	1896	0
278	20240220	145000	267699760	1896	1896	1896	1896	0
279	20240220	144900	267699760	1896	1896	1896	1896	0
280	20240220	144800	267699760	1896	1896	1896	1896	0
281	20240220	144700	267699760	1896	1896	1896	1896	8
282	20240220	144600	267684592	1896	1896	1896	1896	0
283	20240220	144500	267684592	1896	1896	1896	1896	0
284	20240220	144400	267684592	1896	1896	1896	1896	0
285	20240220	144300	267684592	1896	1894	1899	1894	39
286	20240220	144200	267610714	1895	1895	1895	1895	10
287	20240220	144100	267591764	1895	1895	1895	1895	0
288	20240220	144000	267591764	1895	1895	1895	1895	1
289	20240220	143900	267589869	1895	1893	1895	1893	121
290	20240220	143800	267360774	1895	1894	1895	1893	817
291	20240220	143700	265813546	1895	1895	1895	1895	536
292	20240220	143600	264797826	1895	1895	1895	1895	21
293	20240220	143500	264758031	1895	1895	1895	1895	50
294	20240220	143400	264663281	1894	1894	1894	1894	1
295	20240220	143300	264661387	1894	1894	1894	1894	0
296	20240220	143200	264661387	1894	1894	1894	1894	2
297	20240220	143100	264657599	1894	1894	1894	1894	1675
298	20240220	143000	261485149	1894	1894	1894	1894	555
299	20240220	142900	260433979	1894	1894	1894	1894	0
300	20240220	142800	260433979	1894	1894	1894	1894	0
301	20240220	142700	260433979	1894	1894	1894	1894	50
302	20240220	142600	260339279	1895	1895	1895	1895	2
303	20240220	142500	260335489	1894	1894	1894	1894	0
304	20240220	142400	260335489	1894	1894	1894	1894	0
305	20240220	142300	260335489	1894	1895	1895	1894	113
306	20240220	142200	260121466	1900	1900	1900	1900	0
307	20240220	142100	260121466	1900	1900	1900	1900	0
308	20240220	142000	260121466	1900	1900	1900	1900	0
309	20240220	141900	260121466	1900	1900	1900	1900	0
310	20240220	141800	260121466	1900	1900	1900	1900	10
311	20240220	141700	260102466	1900	1900	1900	1900	0
312	20240220	141600	260102466	1900	1900	1900	1900	0
313	20240220	141500	260102466	1900	1900	1900	1900	0
314	20240220	141400	260102466	1900	1900	1900	1900	0
315	20240220	141300	260102466	1900	1900	1900	1900	768
316	20240220	141200	258643266	1903	1903	1903	1903	0
317	20240220	141100	258643266	1903	1903	1903	1903	0
318	20240220	141000	258643266	1903	1903	1903	1903	43
319	20240220	140900	258561437	1903	1903	1903	1903	0
320	20240220	140800	258561437	1903	1903	1903	1903	1
321	20240220	140700	258559534	1894	1897	1897	1894	2000
322	20240220	140600	254768291	1898	1899	1899	1898	2316
323	20240220	140500	250371716	1906	1906	1906	1906	670
324	20240220	140400	249094696	1906	1906	1906	1906	7
325	20240220	140300	249081354	1907	1908	1909	1907	11
326	20240220	140200	249060363	1899	1899	1899	1899	190
327	20240220	140100	248699553	1899	1899	1899	1899	0
328	20240220	140000	248699553	1899	1900	1900	1899	1094
329	20240220	135900	246621877	1909	1909	1909	1909	0
330	20240220	135800	246621877	1909	1909	1909	1909	11
331	20240220	135700	246600878	1910	1910	1910	1910	0
332	20240220	135600	246600878	1910	1910	1910	1910	0
333	20240220	135500	246600878	1910	1907	1910	1907	816
334	20240220	135400	245043360	1899	1899	1899	1899	400
335	20240220	135300	244283760	1899	1899	1899	1899	620
336	20240220	135200	243106380	1899	1899	1899	1899	0
337	20240220	135100	243106380	1899	1899	1899	1899	0
338	20240220	135000	243106380	1899	1899	1899	1899	20
339	20240220	134900	243068400	1908	1907	1908	1907	2
340	20240220	134800	243064585	1900	1900	1900	1900	47
341	20240220	134700	242975285	1900	1900	1900	1900	2000
342	20240220	134600	239175285	1901	1902	1902	1901	426
343	20240220	134500	238365389	1902	1902	1902	1902	48
344	20240220	134400	238274093	1902	1902	1902	1902	37
345	20240220	134300	238203719	1902	1904	1904	1902	162
346	20240220	134200	237895527	1904	1904	1904	1904	9
347	20240220	134100	237878391	1908	1904	1908	1904	37
348	20240220	134000	237807822	1908	1908	1908	1908	0
349	20240220	133900	237807822	1908	1908	1908	1908	0
350	20240220	133800	237807822	1908	1908	1908	1908	9
351	20240220	133700	237790650	1908	1908	1908	1908	1
352	20240220	133600	237788742	1908	1908	1908	1908	0
353	20240220	133500	237788742	1908	1908	1908	1908	0
354	20240220	133400	237788742	1908	1908	1908	1908	97
355	20240220	133300	237603666	1908	1908	1908	1908	0
356	20240220	133200	237603666	1908	1908	1908	1908	0
357	20240220	133100	237603666	1908	1908	1908	1908	0
358	20240220	133000	237603666	1908	1908	1908	1908	0
359	20240220	132900	237603666	1908	1905	1908	1905	20
360	20240220	132800	237565545	1904	1905	1905	1904	301
361	20240220	132700	236992440	1905	1905	1905	1905	3
362	20240220	132600	236986725	1905	1905	1905	1905	1
363	20240220	132500	236984820	1905	1905	1905	1905	0
364	20240220	132400	236984820	1905	1905	1905	1905	0
365	20240220	132300	236984820	1905	1905	1905	1905	1
366	20240220	132200	236982915	1905	1905	1905	1905	2
367	20240220	132100	236979105	1905	1905	1905	1905	0
368	20240220	132000	236979105	1905	1907	1909	1905	2035
369	20240220	131900	233094434	1909	1909	1909	1909	0
370	20240220	131800	233094434	1909	1910	1910	1909	328
371	20240220	131700	232468055	1911	1911	1911	1911	15
372	20240220	131600	232439390	1911	1910	1912	1910	175
373	20240220	131500	232104975	1911	1911	1911	1911	75
374	20240220	131400	231961650	1911	1911	1911	1911	125
375	20240220	131300	231722775	1911	1911	1911	1911	497
376	20240220	131200	230773008	1910	1911	1911	1910	205
377	20240220	131100	230381273	1910	1910	1910	1910	1437
378	20240220	131000	227636603	1909	1907	1909	1907	437
379	20240220	130900	226802471	1906	1905	1906	1905	9978
380	20240220	130800	207794362	1904	1901	1904	1901	213
381	20240220	130700	207388959	1899	1900	1901	1899	1147
382	20240220	130600	205209590	1899	1899	1899	1899	0
383	20240220	130500	205209590	1899	1899	1899	1899	0
384	20240220	130400	205209590	1899	1899	1899	1899	50
385	20240220	130300	205114640	1899	1899	1899	1899	45
386	20240220	130200	205029185	1900	1900	1900	1900	1
387	20240220	130100	205027285	1900	1900	1900	1900	0
388	20240220	130000	205027285	1900	1900	1900	1900	0
389	20240220	125900	205027285	1900	1900	1900	1900	0
390	20240220	125800	205027285	1900	1900	1900	1900	1
391	20240220	125700	205025385	1900	1899	1900	1899	1077
392	20240220	125600	202979108	1898	1898	1898	1898	20
393	20240220	125500	202941148	1898	1898	1898	1898	10
394	20240220	125400	202922168	1898	1898	1898	1898	0
395	20240220	125300	202922168	1898	1898	1898	1898	10
396	20240220	125200	202903188	1898	1898	1898	1898	112
397	20240220	125100	202690612	1898	1898	1898	1898	0
398	20240220	125000	202690612	1898	1898	1898	1898	3
399	20240220	124900	202684918	1898	1899	1899	1898	312
400	20240220	124800	202092542	1900	1900	1900	1900	0
401	20240220	124700	202092542	1900	1898	1900	1898	52
402	20240220	124600	201993834	1898	1898	1898	1898	80
403	20240220	124500	201841994	1898	1897	1898	1897	235
404	20240220	124400	201396198	1897	1897	1897	1897	798
405	20240220	124300	199882392	1897	1897	1897	1897	0
406	20240220	124200	199882392	1897	1898	1898	1897	947
407	20240220	124100	198085713	1897	1897	1897	1897	10
408	20240220	124000	198066743	1897	1897	1897	1897	0
409	20240220	123900	198066743	1897	1897	1897	1897	30
410	20240220	123800	198009833	1897	1897	1897	1897	0
411	20240220	123700	198009833	1897	1897	1897	1897	10
412	20240220	123600	197990863	1897	1899	1899	1897	1303
413	20240220	123500	195518952	1899	1899	1899	1899	0
414	20240220	123400	195518952	1899	1899	1899	1899	33
415	20240220	123300	195456285	1900	1900	1900	1900	5
416	20240220	123200	195446785	1899	1899	1899	1899	10
417	20240220	123100	195427795	1900	1899	1900	1899	98
418	20240220	123000	195241637	1898	1898	1898	1898	80
419	20240220	122900	195089797	1897	1897	1897	1897	11
420	20240220	122800	195068930	1898	1898	1898	1898	16
421	20240220	122700	195038562	1898	1898	1898	1898	0
422	20240220	122600	195038562	1898	1897	1898	1897	314
423	20240220	122500	194442900	1897	1897	1897	1897	30
424	20240220	122400	194385990	1897	1897	1897	1897	10
425	20240220	122300	194367020	1897	1897	1897	1897	10
426	20240220	122200	194348050	1897	1897	1897	1897	0
427	20240220	122100	194348050	1897	1898	1898	1897	46
428	20240220	122000	194260782	1897	1897	1897	1897	20
429	20240220	121900	194222842	1897	1899	1899	1897	250
430	20240220	121800	193748392	1899	1899	1899	1899	1
431	20240220	121700	193746493	1896	1899	1899	1896	166
432	20240220	121600	193431628	1900	1900	1900	1900	0
433	20240220	121500	193431628	1900	1900	1900	1900	0
434	20240220	121400	193431628	1900	1900	1900	1900	4
435	20240220	121300	193424028	1901	1901	1901	1901	71
436	20240220	121200	193289057	1901	1901	1901	1895	1129
437	20240220	121100	191148828	1900	1900	1900	1900	100
438	20240220	121000	190958828	1900	1900	1900	1900	1
439	20240220	120900	190956928	1894	1894	1894	1894	1
440	20240220	120800	190955034	1901	1895	1901	1894	40
441	20240220	120700	190879132	1894	1895	1895	1894	77
442	20240220	120600	190733238	1900	1900	1900	1900	421
443	20240220	120500	189933338	1900	1902	1902	1900	649
444	20240220	120400	188699310	1902	1902	1902	1902	43
445	20240220	120300	188617524	1905	1905	1905	1905	0
446	20240220	120200	188617524	1905	1904	1905	1904	8
447	20240220	120100	188602285	1904	1899	1904	1899	21
448	20240220	120000	188562361	1905	1905	1905	1905	14
449	20240220	115900	188535691	1905	1905	1905	1905	5
450	20240220	115800	188526166	1906	1906	1906	1906	1
451	20240220	115700	188524260	1906	1907	1907	1906	123
452	20240220	115600	188289799	1910	1908	1910	1907	511
453	20240220	115500	187314661	1908	1897	1909	1897	21230
454	20240220	115400	146964372	1896	1894	1896	1894	4178
455	20240220	115300	139047158	1894	1894	1894	1894	220
456	20240220	115200	138630478	1893	1893	1893	1893	10
457	20240220	115100	138611548	1893	1893	1893	1893	20
458	20240220	115000	138573688	1893	1893	1893	1893	30
459	20240220	114900	138516898	1894	1894	1894	1894	3
460	20240220	114800	138511216	1893	1893	1893	1891	1513
461	20240220	114700	135648267	1893	1893	1893	1893	1
462	20240220	114600	135646374	1891	1892	1892	1891	500
463	20240220	114500	134700816	1893	1892	1893	1892	48
464	20240220	114400	134609994	1891	1891	1891	1891	0
465	20240220	114300	134609994	1891	1891	1891	1891	45
466	20240220	114200	134524899	1891	1891	1891	1891	12
467	20240220	114100	134502207	1892	1892	1892	1892	0
468	20240220	114000	134502207	1892	1892	1892	1892	0
469	20240220	113900	134502207	1892	1892	1892	1891	3
470	20240220	113800	134496532	1892	1892	1892	1892	6
471	20240220	113700	134485180	1891	1891	1891	1891	0
472	20240220	113600	134485180	1891	1890	1891	1890	11
473	20240220	113500	134464380	1889	1889	1889	1889	2
474	20240220	113400	134460602	1889	1889	1889	1889	0
475	20240220	113300	134460602	1889	1889	1889	1889	0
476	20240220	113200	134460602	1889	1889	1889	1889	300
477	20240220	113100	133893902	1889	1889	1889	1889	0
478	20240220	113000	133893902	1889	1889	1889	1889	1
479	20240220	112900	133892013	1892	1892	1892	1892	0
480	20240220	112800	133892013	1892	1892	1892	1892	1
481	20240220	112700	133890121	1892	1892	1892	1892	50
482	20240220	112600	133795521	1892	1892	1892	1892	1
483	20240220	112500	133793629	1892	1892	1892	1892	4
484	20240220	112400	133786061	1894	1894	1894	1894	0
485	20240220	112300	133786061	1894	1894	1894	1894	0
486	20240220	112200	133786061	1894	1894	1894	1894	0
487	20240220	112100	133786061	1894	1890	1894	1890	6
488	20240220	112000	133774707	1889	1889	1889	1889	0
489	20240220	111900	133774707	1889	1889	1889	1889	0
490	20240220	111800	133774707	1889	1889	1889	1889	1000
491	20240220	111700	131885707	1889	1889	1889	1889	0
492	20240220	111600	131885707	1889	1889	1889	1889	0
493	20240220	111500	131885707	1889	1889	1889	1889	6500
494	20240220	111400	119607207	1889	1889	1889	1889	0
495	20240220	111300	119607207	1889	1895	1895	1889	937
496	20240220	111200	117836393	1894	1894	1894	1894	1114
497	20240220	111100	115726477	1890	1890	1890	1890	75
498	20240220	111000	115584727	1893	1891	1894	1891	2004
499	20240220	110900	111790023	1890	1890	1890	1890	91
500	20240220	110800	111618033	1890	1890	1890	1889	2643
501	20240220	110700	106625265	1890	1890	1890	1890	0
502	20240220	110600	106625265	1890	1889	1890	1889	15
503	20240220	110500	106596928	1885	1885	1885	1885	9
504	20240220	110400	106579963	1885	1885	1885	1885	0
505	20240220	110300	106579963	1885	1885	1885	1885	0
506	20240220	110200	106579963	1885	1885	1885	1885	158
507	20240220	110100	106282133	1890	1890	1890	1890	11
508	20240220	110000	106261343	1885	1885	1885	1885	241
509	20240220	105900	105807058	1890	1890	1890	1890	0
510	20240220	105800	105807058	1890	1890	1890	1890	106
511	20240220	105700	105606718	1891	1891	1891	1891	0
512	20240220	105600	105606718	1891	1890	1891	1890	530
513	20240220	105500	104604826	1885	1886	1886	1885	10
514	20240220	105400	104585975	1890	1890	1890	1890	0
515	20240220	105300	104585975	1890	1890	1890	1890	1200
516	20240220	105200	102317975	1890	1890	1890	1890	0
517	20240220	105100	102317975	1890	1889	1890	1889	1028
518	20240220	105000	100375101	1889	1889	1889	1889	60
519	20240220	104900	100261761	1890	1889	1890	1889	1592
520	20240220	104800	97252941	1890	1889	1890	1889	999
521	20240220	104700	95364833	1890	1890	1890	1890	0
522	20240220	104600	95364833	1890	1890	1890	1890	0
523	20240220	104500	95364833	1890	1890	1890	1890	0
524	20240220	104400	95364833	1890	1890	1890	1890	0
525	20240220	104300	95364833	1890	1890	1890	1890	0
526	20240220	104200	95364833	1890	1890	1890	1890	11
527	20240220	104100	95344043	1886	1888	1892	1886	5333
528	20240220	104000	85269662	1885	1885	1885	1885	0
529	20240220	103900	85269662	1885	1887	1888	1885	5675
530	20240220	103800	74570855	1887	1887	1887	1887	0
531	20240220	103700	74570855	1887	1887	1887	1887	0
532	20240220	103600	74570855	1887	1881	1887	1881	7126
533	20240220	103500	61138235	1878	1878	1878	1878	0
534	20240220	103400	61138235	1878	1878	1878	1878	88
535	20240220	103300	60972971	1879	1879	1879	1879	491
536	20240220	103200	60050382	1882	1882	1882	1882	12
537	20240220	103100	60027798	1882	1882	1882	1882	100
538	20240220	103000	59839598	1883	1883	1883	1883	600
539	20240220	102900	58709798	1883	1883	1883	1883	266
540	20240220	102800	58208920	1880	1880	1880	1880	688
541	20240220	102700	56915480	1884	1884	1884	1884	2
542	20240220	102600	56911712	1884	1884	1884	1884	0
543	20240220	102500	56911712	1884	1883	1884	1883	2
544	20240220	102400	56907945	1882	1882	1882	1882	0
545	20240220	102300	56907945	1882	1880	1882	1880	1662
546	20240220	102200	53780751	1879	1879	1879	1879	197
547	20240220	102100	53410588	1878	1878	1878	1878	138
548	20240220	102000	53151424	1875	1875	1875	1875	0
549	20240220	101900	53151424	1875	1875	1875	1875	0
550	20240220	101800	53151424	1875	1875	1875	1875	0
551	20240220	101700	53151424	1875	1875	1875	1875	2
552	20240220	101600	53147674	1875	1875	1875	1875	0
553	20240220	101500	53147674	1875	1875	1875	1875	50
554	20240220	101400	53053924	1875	1878	1878	1875	51
555	20240220	101300	52958296	1875	1875	1878	1875	202
556	20240220	101200	52579543	1878	1878	1878	1878	2
557	20240220	101100	52575787	1880	1880	1880	1880	0
558	20240220	101000	52575787	1880	1880	1880	1880	0
559	20240220	100900	52575787	1880	1880	1880	1880	0
560	20240220	100800	52575787	1880	1880	1880	1880	0
561	20240220	100700	52575787	1880	1874	1880	1874	7
562	20240220	100600	52562633	1874	1874	1874	1874	800
563	20240220	100500	51063433	1874	1874	1874	1874	0
564	20240220	100400	51063433	1874	1874	1880	1874	156
565	20240220	100300	50771083	1874	1874	1874	1874	72
566	20240220	100200	50636155	1881	1881	1881	1881	3
567	20240220	100100	50630512	1874	1874	1874	1874	166
568	20240220	100000	50319428	1873	1873	1873	1873	0
569	20240220	095900	50319428	1873	1873	1873	1873	1
570	20240220	095800	50317555	1873	1873	1873	1873	22
571	20240220	095700	50276349	1873	1873	1873	1873	0
572	20240220	095600	50276349	1873	1873	1873	1873	0
573	20240220	095500	50276349	1873	1873	1873	1873	150
574	20240220	095400	49995399	1872	1872	1872	1872	0
575	20240220	095300	49995399	1872	1874	1874	1872	2000
576	20240220	095200	46249252	1872	1872	1872	1872	0
577	20240220	095100	46249252	1872	1872	1876	1872	166
578	20240220	095000	45937890	1870	1870	1870	1870	0
579	20240220	094900	45937890	1870	1870	1870	1870	0
580	20240220	094800	45937890	1870	1870	1871	1870	1006
581	20240220	094700	44056135	1870	1870	1870	1870	0
582	20240220	094600	44056135	1870	1870	1870	1870	0
583	20240220	094500	44056135	1870	1871	1871	1870	2000
584	20240220	094400	40316125	1870	1870	1870	1870	0
585	20240220	094300	40316125	1870	1870	1870	1870	0
586	20240220	094200	40316125	1870	1870	1870	1870	11
587	20240220	094100	40295555	1876	1876	1876	1876	0
588	20240220	094000	40295555	1876	1876	1876	1876	7
589	20240220	093900	40282423	1876	1876	1876	1876	14
590	20240220	093800	40256159	1876	1876	1876	1876	2
591	20240220	093700	40252407	1876	1876	1876	1876	5
592	20240220	093600	40243027	1869	1869	1869	1869	1
593	20240220	093500	40241158	1876	1876	1876	1876	0
594	20240220	093400	40241158	1876	1876	1876	1876	68
595	20240220	093300	40113590	1868	1868	1868	1868	159
596	20240220	093200	39816578	1867	1877	1877	1867	1189
597	20240220	093100	37594584	1870	1870	1870	1870	500
598	20240220	093000	36659584	1870	1870	1870	1870	126
599	20240220	092900	36423964	1869	1869	1869	1869	202
600	20240220	092800	36046426	1869	1870	1870	1869	95
601	20240220	092700	35868781	1870	1870	1870	1870	2
602	20240220	092600	35865041	1878	1869	1878	1869	11
603	20240220	092500	35844473	1869	1870	1870	1869	325
604	20240220	092400	35237046	1869	1870	1870	1869	222
605	20240220	092300	34821908	1870	1871	1871	1870	54
606	20240220	092200	34720878	1871	1871	1871	1870	4804
607	20240220	092100	25735854	1872	1872	1872	1872	50
608	20240220	092000	25642254	1871	1872	1872	1871	696
609	20240220	091900	24339906	1872	1872	1872	1871	168
610	20240220	091800	24025512	1872	1875	1875	1871	903
611	20240220	091700	22335289	1870	1881	1881	1870	5032
612	20240220	091600	12896624	1885	1883	1885	1882	118
613	20240220	091500	12674429	1884	1885	1885	1884	88
614	20240220	091400	12508635	1884	1885	1885	1884	214
615	20240220	091300	12105247	1885	1885	1885	1885	3
616	20240220	091200	12099592	1885	1885	1885	1885	0
617	20240220	091100	12099592	1885	1885	1885	1885	2
618	20240220	091000	12095822	1884	1884	1884	1884	4
619	20240220	090900	12088286	1884	1885	1885	1884	13
620	20240220	090800	12063793	1884	1883	1884	1883	3
621	20240220	090700	12058143	1883	1883	1883	1883	7
622	20240220	090600	12044962	1882	1888	1891	1882	364
623	20240220	090500	11357399	1888	1889	1889	1881	509
624	20240220	090400	10396422	1881	1881	1881	1881	38
625	20240220	090300	10324944	1881	1881	1881	1881	29
626	20240220	090200	10270395	1881	1881	1889	1881	5
627	20240220	090100	10260982	1889	1881	1889	1881	8
628	20240220	090000	10245910	1882	1887	1887	1882	5430