KissMeData/046390/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	192600	152444927	1879	1879	1879	1879	801
3	20240221	192500	152444927	1879	1879	1879	1879	0
4	20240221	192400	152444927	1879	1879	1879	1879	0
5	20240221	192300	152444927	1879	1879	1879	1879	0
6	20240221	192200	152444927	1879	1879	1879	1879	0
7	20240221	192100	152444927	1879	1879	1879	1879	0
8	20240221	192000	152444927	1879	1879	1879	1879	0
9	20240221	191900	152444927	1879	1879	1879	1879	0
10	20240221	191800	152444927	1879	1879	1879	1879	0
11	20240221	191700	152444927	1879	1879	1879	1879	0
12	20240221	191600	152444927	1879	1879	1879	1879	0
13	20240221	191500	152444927	1879	1879	1879	1879	0
14	20240221	191400	152444927	1879	1879	1879	1879	0
15	20240221	191300	152444927	1879	1879	1879	1879	0
16	20240221	191200	152444927	1879	1879	1879	1879	0
17	20240221	191100	152444927	1879	1879	1879	1879	0
18	20240221	191000	152444927	1879	1879	1879	1879	0
19	20240221	190900	152444927	1879	1879	1879	1879	0
20	20240221	190800	152444927	1879	1879	1879	1879	0
21	20240221	190700	152444927	1879	1879	1879	1879	0
22	20240221	190600	152444927	1879	1879	1879	1879	0
23	20240221	190500	152444927	1879	1879	1879	1879	0
24	20240221	190400	152444927	1879	1879	1879	1879	0
25	20240221	190300	152444927	1879	1879	1879	1879	0
26	20240221	190200	152444927	1879	1879	1879	1879	0
27	20240221	190100	152444927	1879	1879	1879	1879	0
28	20240221	190000	152444927	1879	1879	1879	1879	0
29	20240221	185900	152444927	1879	1879	1879	1879	0
30	20240221	185800	152444927	1879	1879	1879	1879	0
31	20240221	185700	152444927	1879	1879	1879	1879	0
32	20240221	185600	152444927	1879	1879	1879	1879	801
33	20240221	185500	152444927	1879	1879	1879	1879	0
34	20240221	185400	152444927	1879	1879	1879	1879	0
35	20240221	185300	152444927	1879	1879	1879	1879	0
36	20240221	185200	152444927	1879	1879	1879	1879	0
37	20240221	185100	152444927	1879	1879	1879	1879	0
38	20240221	185000	152444927	1879	1879	1879	1879	0
39	20240221	184900	152444927	1879	1879	1879	1879	0
40	20240221	184800	152444927	1879	1879	1879	1879	0
41	20240221	184700	152444927	1879	1879	1879	1879	0
42	20240221	184600	152444927	1879	1879	1879	1879	0
43	20240221	184500	152444927	1879	1879	1879	1879	0
44	20240221	184400	152444927	1879	1879	1879	1879	0
45	20240221	184300	152444927	1879	1879	1879	1879	0
46	20240221	184200	152444927	1879	1879	1879	1879	0
47	20240221	184100	152444927	1879	1879	1879	1879	0
48	20240221	184000	152444927	1879	1879	1879	1879	0
49	20240221	183900	152444927	1879	1879	1879	1879	0
50	20240221	183800	152444927	1879	1879	1879	1879	0
51	20240221	183700	152444927	1879	1879	1879	1879	0
52	20240221	183600	152444927	1879	1879	1879	1879	0
53	20240221	183500	152444927	1879	1879	1879	1879	0
54	20240221	183400	152444927	1879	1879	1879	1879	0
55	20240221	183300	152444927	1879	1879	1879	1879	0
56	20240221	183200	152444927	1879	1879	1879	1879	0
57	20240221	183100	152444927	1879	1879	1879	1879	0
58	20240221	183000	152444927	1879	1879	1879	1879	0
59	20240221	182900	152444927	1879	1879	1879	1879	0
60	20240221	182800	152444927	1879	1879	1879	1879	0
61	20240221	182700	152444927	1879	1879	1879	1879	0
62	20240221	182600	152444927	1879	1879	1879	1879	801
63	20240221	182500	152444927	1879	1879	1879	1879	0
64	20240221	182400	152444927	1879	1879	1879	1879	0
65	20240221	182300	152444927	1879	1879	1879	1879	0
66	20240221	182200	152444927	1879	1879	1879	1879	0
67	20240221	182100	152444927	1879	1879	1879	1879	0
68	20240221	182000	152444927	1879	1879	1879	1879	0
69	20240221	181900	152444927	1879	1879	1879	1879	0
70	20240221	181800	152444927	1879	1879	1879	1879	0
71	20240221	181700	152444927	1879	1879	1879	1879	0
72	20240221	181600	152444927	1879	1879	1879	1879	0
73	20240221	181500	152444927	1879	1879	1879	1879	0
74	20240221	181400	152444927	1879	1879	1879	1879	0
75	20240221	181300	152444927	1879	1879	1879	1879	0
76	20240221	181200	152444927	1879	1879	1879	1879	0
77	20240221	181100	152444927	1879	1879	1879	1879	0
78	20240221	181000	152444927	1879	1879	1879	1879	0
79	20240221	180900	152444927	1879	1879	1879	1879	0
80	20240221	180800	152444927	1879	1879	1879	1879	0
81	20240221	180700	152444927	1879	1879	1879	1879	0
82	20240221	180600	152444927	1879	1879	1879	1879	0
83	20240221	180500	152444927	1879	1879	1879	1879	0
84	20240221	180400	152444927	1879	1879	1879	1879	0
85	20240221	180300	152444927	1879	1879	1879	1879	0
86	20240221	180200	152444927	1879	1879	1879	1879	0
87	20240221	180100	152444927	1879	1879	1879	1879	0
88	20240221	180000	152444927	1879	1879	1879	1879	0
89	20240221	175900	152444927	1879	1879	1879	1879	0
90	20240221	175800	152444927	1879	1879	1879	1879	0
91	20240221	175700	152444927	1879	1879	1879	1879	0
92	20240221	175600	152444927	1879	1879	1879	1879	801
93	20240221	175500	152444927	1879	1879	1879	1879	0
94	20240221	175400	152444927	1879	1879	1879	1879	0
95	20240221	175300	152444927	1879	1879	1879	1879	0
96	20240221	175200	152444927	1879	1879	1879	1879	0
97	20240221	175100	152444927	1879	1879	1879	1879	0
98	20240221	175000	152444927	1879	1879	1879	1879	0
99	20240221	174900	152444927	1879	1879	1879	1879	0
100	20240221	174800	152444927	1879	1879	1879	1879	0
101	20240221	174700	152444927	1879	1879	1879	1879	0
102	20240221	174600	152444927	1879	1879	1879	1879	0
103	20240221	174500	152444927	1879	1879	1879	1879	0
104	20240221	174400	152444927	1879	1879	1879	1879	0
105	20240221	174300	152444927	1879	1879	1879	1879	0
106	20240221	174200	152444927	1879	1879	1879	1879	0
107	20240221	174100	152444927	1879	1879	1879	1879	0
108	20240221	174000	152444927	1879	1879	1879	1879	0
109	20240221	173900	152444927	1879	1879	1879	1879	0
110	20240221	173800	152444927	1879	1879	1879	1879	0
111	20240221	173700	152444927	1879	1879	1879	1879	0
112	20240221	173600	152444927	1879	1879	1879	1879	0
113	20240221	173500	152444927	1879	1879	1879	1879	0
114	20240221	173400	152444927	1879	1879	1879	1879	0
115	20240221	173300	152444927	1879	1879	1879	1879	0
116	20240221	173200	152444927	1879	1879	1879	1879	0
117	20240221	173100	152444927	1879	1879	1879	1879	0
118	20240221	173000	152444927	1879	1879	1879	1879	0
119	20240221	172900	152444927	1879	1879	1879	1879	0
120	20240221	172800	152444927	1879	1879	1879	1879	0
121	20240221	172700	152444927	1879	1879	1879	1879	0
122	20240221	172600	152444927	1879	1879	1879	1879	801
123	20240221	172500	152444927	1879	1879	1879	1879	0
124	20240221	172400	152444927	1879	1879	1879	1879	0
125	20240221	172300	152444927	1879	1879	1879	1879	0
126	20240221	172200	152444927	1879	1879	1879	1879	0
127	20240221	172100	152444927	1879	1879	1879	1879	0
128	20240221	172000	152444927	1879	1879	1879	1879	0
129	20240221	171900	152444927	1879	1879	1879	1879	0
130	20240221	171800	152444927	1879	1879	1879	1879	0
131	20240221	171700	152444927	1879	1879	1879	1879	0
132	20240221	171600	152444927	1879	1879	1879	1879	0
133	20240221	171500	152444927	1879	1879	1879	1879	0
134	20240221	171400	152444927	1879	1879	1879	1879	0
135	20240221	171300	152444927	1879	1879	1879	1879	0
136	20240221	171200	152444927	1879	1879	1879	1879	0
137	20240221	171100	152444927	1879	1879	1879	1879	0
138	20240221	171000	152444927	1879	1879	1879	1879	0
139	20240221	170900	152444927	1879	1879	1879	1879	0
140	20240221	170800	152444927	1879	1879	1879	1879	0
141	20240221	170700	152444927	1879	1879	1879	1879	0
142	20240221	170600	152444927	1879	1879	1879	1879	0
143	20240221	170500	152444927	1879	1879	1879	1879	0
144	20240221	170400	152444927	1879	1879	1879	1879	0
145	20240221	170300	152444927	1879	1879	1879	1879	0
146	20240221	170200	152444927	1879	1879	1879	1879	0
147	20240221	170100	152444927	1879	1879	1879	1879	0
148	20240221	170000	152444927	1879	1879	1879	1879	0
149	20240221	165900	152444927	1879	1879	1879	1879	0
150	20240221	165800	152444927	1879	1879	1879	1879	0
151	20240221	165700	152444927	1879	1879	1879	1879	0
152	20240221	165600	152444927	1879	1879	1879	1879	801
153	20240221	165500	152444927	1879	1879	1879	1879	0
154	20240221	165400	152444927	1879	1879	1879	1879	0
155	20240221	165300	152444927	1879	1879	1879	1879	0
156	20240221	165200	152444927	1879	1879	1879	1879	0
157	20240221	165100	152444927	1879	1879	1879	1879	0
158	20240221	165000	152444927	1879	1879	1879	1879	0
159	20240221	164900	152444927	1879	1879	1879	1879	0
160	20240221	164800	152444927	1879	1879	1879	1879	0
161	20240221	164700	152444927	1879	1879	1879	1879	0
162	20240221	164600	152444927	1879	1879	1879	1879	0
163	20240221	164500	152444927	1879	1879	1879	1879	0
164	20240221	164400	152444927	1879	1879	1879	1879	0
165	20240221	164300	152444927	1879	1879	1879	1879	0
166	20240221	164200	152444927	1879	1879	1879	1879	0
167	20240221	164100	152444927	1879	1879	1879	1879	0
168	20240221	164000	152444927	1879	1879	1879	1879	0
169	20240221	163900	152444927	1879	1879	1879	1879	0
170	20240221	163800	152444927	1879	1879	1879	1879	0
171	20240221	163700	152444927	1879	1879	1879	1879	0
172	20240221	163600	152444927	1879	1879	1879	1879	0
173	20240221	163500	152444927	1879	1879	1879	1879	0
174	20240221	163400	152444927	1879	1879	1879	1879	0
175	20240221	163300	152444927	1879	1879	1879	1879	0
176	20240221	163200	152444927	1879	1879	1879	1879	0
177	20240221	163100	152444927	1879	1879	1879	1879	0
178	20240221	163000	152444927	1879	1879	1879	1879	0
179	20240221	162900	152444927	1879	1879	1879	1879	0
180	20240221	162800	152444927	1879	1879	1879	1879	0
181	20240221	162700	152444927	1879	1879	1879	1879	0
182	20240221	162600	152444927	1879	1879	1879	1879	801
183	20240221	162500	152444927	1879	1879	1879	1879	0
184	20240221	162400	152444927	1879	1879	1879	1879	0
185	20240221	162300	152444927	1879	1879	1879	1879	0
186	20240221	162200	152444927	1879	1879	1879	1879	0
187	20240221	162100	152444927	1879	1879	1879	1879	0
188	20240221	162000	152444927	1879	1879	1879	1879	0
189	20240221	161900	152444927	1879	1879	1879	1879	0
190	20240221	161800	152444927	1879	1879	1879	1879	0
191	20240221	161700	152444927	1879	1879	1879	1879	0
192	20240221	161600	152444927	1879	1879	1879	1879	0
193	20240221	161500	152444927	1879	1879	1879	1879	0
194	20240221	161400	152444927	1879	1879	1879	1879	0
195	20240221	161300	152444927	1879	1879	1879	1879	0
196	20240221	161200	152444927	1879	1879	1879	1879	0
197	20240221	161100	152444927	1879	1879	1879	1879	0
198	20240221	161000	152444927	1879	1879	1879	1879	0
199	20240221	160900	152444927	1879	1879	1879	1879	0
200	20240221	160800	152444927	1879	1879	1879	1879	0
201	20240221	160700	152444927	1879	1879	1879	1879	0
202	20240221	160600	152444927	1879	1879	1879	1879	0
203	20240221	160500	152444927	1879	1879	1879	1879	0
204	20240221	160400	152444927	1879	1879	1879	1879	0
205	20240221	160300	152444927	1879	1879	1879	1879	0
206	20240221	160200	152444927	1879	1879	1879	1879	0
207	20240221	160100	152444927	1879	1879	1879	1879	0
208	20240221	160000	152444927	1879	1879	1879	1879	0
209	20240221	155900	152444927	1879	1879	1879	1879	0
210	20240221	155800	152444927	1879	1879	1879	1879	0
211	20240221	155700	152444927	1879	1879	1879	1879	0
212	20240221	155600	152444927	1879	1879	1879	1879	801
213	20240221	155500	152444927	1879	1879	1879	1879	0
214	20240221	155400	152444927	1879	1879	1879	1879	0
215	20240221	155300	152444927	1879	1879	1879	1879	0
216	20240221	155200	152444927	1879	1879	1879	1879	0
217	20240221	155100	152444927	1879	1879	1879	1879	0
218	20240221	155000	152444927	1879	1879	1879	1879	0
219	20240221	154900	152444927	1879	1879	1879	1879	0
220	20240221	154800	152444927	1879	1879	1879	1879	0
221	20240221	154700	152444927	1879	1879	1879	1879	0
222	20240221	154600	152444927	1879	1879	1879	1879	0
223	20240221	154500	152444927	1879	1879	1879	1879	0
224	20240221	154400	152444927	1879	1879	1879	1879	0
225	20240221	154300	152444927	1879	1879	1879	1879	0
226	20240221	154200	152444927	1879	1879	1879	1879	0
227	20240221	154100	152444927	1879	1879	1879	1879	0
228	20240221	154000	152444927	1879	1879	1879	1879	0
229	20240221	153900	152444927	1879	1879	1879	1879	0
230	20240221	153800	152444927	1879	1879	1879	1879	0
231	20240221	153700	152444927	1879	1879	1879	1879	0
232	20240221	153600	152444927	1879	1879	1879	1879	0
233	20240221	153500	152444927	1879	1879	1879	1879	0
234	20240221	153400	152444927	1879	1879	1879	1879	0
235	20240221	153300	152444927	1879	1879	1879	1879	0
236	20240221	153200	152444927	1879	1879	1879	1879	0
237	20240221	153100	152444927	1879	1879	1879	1879	0
238	20240221	153000	152444927	1879	1879	1879	1879	801
239	20240221	152900	150939848	1878	1878	1878	1878	0
240	20240221	152800	150939848	1878	1878	1878	1878	0
241	20240221	152700	150939848	1878	1878	1878	1878	0
242	20240221	152600	150939848	1878	1878	1878	1878	0
243	20240221	152500	150939848	1878	1878	1878	1878	0
244	20240221	152400	150939848	1878	1878	1878	1878	0
245	20240221	152300	150939848	1878	1878	1878	1878	0
246	20240221	152200	150939848	1878	1878	1878	1878	0
247	20240221	152100	150939848	1878	1878	1878	1878	0
248	20240221	152000	150939848	1878	1878	1878	1878	0
249	20240221	151900	150939848	1878	1878	1878	1878	0
250	20240221	151800	150939848	1878	1879	1879	1878	1179
251	20240221	151700	148724877	1879	1879	1879	1879	12
252	20240221	151600	148702329	1879	1882	1882	1879	406
253	20240221	151500	147939440	1885	1885	1885	1885	7
254	20240221	151400	147926245	1880	1880	1880	1880	0
255	20240221	151300	147926245	1880	1880	1880	1880	0
256	20240221	151200	147926245	1880	1880	1880	1880	1
257	20240221	151100	147924365	1880	1880	1880	1880	7
258	20240221	151000	147911205	1880	1880	1880	1880	12
259	20240221	150900	147888645	1880	1880	1880	1880	43
260	20240221	150800	147807805	1879	1879	1879	1879	0
261	20240221	150700	147807805	1879	1879	1879	1879	250
262	20240221	150600	147338055	1879	1885	1885	1879	1144
263	20240221	150500	145188459	1879	1879	1879	1879	0
264	20240221	150400	145188459	1879	1879	1879	1879	45
265	20240221	150300	145103904	1879	1879	1879	1879	0
266	20240221	150200	145103904	1879	1879	1879	1879	0
267	20240221	150100	145103904	1879	1879	1879	1879	0
268	20240221	150000	145103904	1879	1880	1880	1879	310
269	20240221	145900	144521116	1880	1880	1880	1880	200
270	20240221	145800	144145116	1880	1880	1880	1880	12
271	20240221	145700	144122556	1879	1879	1879	1879	0
272	20240221	145600	144122556	1879	1879	1879	1879	0
273	20240221	145500	144122556	1879	1879	1879	1879	0
274	20240221	145400	144122556	1879	1879	1879	1879	0
275	20240221	145300	144122556	1879	1879	1879	1879	54
276	20240221	145200	144021090	1886	1886	1886	1886	0
277	20240221	145100	144021090	1886	1879	1886	1879	15
278	20240221	145000	143992844	1879	1880	1880	1879	50
279	20240221	144900	143898884	1878	1878	1878	1878	0
280	20240221	144800	143898884	1878	1878	1878	1878	0
281	20240221	144700	143898884	1878	1878	1878	1878	0
282	20240221	144600	143898884	1878	1878	1878	1878	1
283	20240221	144500	143897006	1884	1884	1884	1884	10
284	20240221	144400	143878166	1886	1886	1886	1886	30
285	20240221	144300	143821586	1886	1886	1886	1886	0
286	20240221	144200	143821586	1886	1886	1886	1886	0
287	20240221	144100	143821586	1886	1886	1886	1886	0
288	20240221	144000	143821586	1886	1886	1886	1886	0
289	20240221	143900	143821586	1886	1886	1886	1886	0
290	20240221	143800	143821586	1886	1886	1886	1886	1
291	20240221	143700	143819700	1876	1876	1876	1876	0
292	20240221	143600	143819700	1876	1876	1876	1876	0
293	20240221	143500	143819700	1876	1884	1884	1876	11976
294	20240221	143400	121301655	1884	1884	1884	1884	243
295	20240221	143300	120843843	1891	1886	1891	1886	8
296	20240221	143200	120828750	1886	1886	1886	1886	0
297	20240221	143100	120828750	1886	1886	1886	1886	0
298	20240221	143000	120828750	1886	1886	1886	1886	0
299	20240221	142900	120828750	1886	1884	1886	1884	407
300	20240221	142800	120061163	1884	1884	1884	1884	120
301	20240221	142700	119835083	1884	1884	1884	1884	549
302	20240221	142600	118800767	1884	1884	1884	1884	0
303	20240221	142500	118800767	1884	1884	1884	1884	0
304	20240221	142400	118800767	1884	1885	1885	1884	2150
305	20240221	142300	114749158	1885	1885	1885	1885	0
306	20240221	142200	114749158	1885	1885	1885	1885	0
307	20240221	142100	114749158	1885	1885	1885	1885	0
308	20240221	142000	114749158	1885	1885	1886	1885	186
309	20240221	141900	114398418	1886	1886	1886	1886	364
310	20240221	141800	113711914	1886	1890	1890	1886	32
311	20240221	141700	113651555	1893	1893	1893	1892	161
312	20240221	141600	113346793	1893	1893	1893	1893	0
313	20240221	141500	113346793	1893	1894	1894	1892	3
314	20240221	141400	113341114	1886	1886	1886	1886	3
315	20240221	141300	113335456	1894	1894	1894	1894	0
316	20240221	141200	113335456	1894	1894	1894	1894	0
317	20240221	141100	113335456	1894	1893	1894	1893	15
318	20240221	141000	113307056	1886	1886	1886	1886	20
319	20240221	140900	113269336	1886	1886	1886	1886	0
320	20240221	140800	113269336	1886	1886	1886	1886	32
321	20240221	140700	113208984	1890	1890	1890	1890	1
322	20240221	140600	113207094	1893	1893	1893	1893	0
323	20240221	140500	113207094	1893	1893	1893	1893	10
324	20240221	140400	113188164	1894	1894	1894	1894	0
325	20240221	140300	113188164	1894	1894	1894	1894	0
326	20240221	140200	113188164	1894	1894	1894	1894	53
327	20240221	140100	113087782	1895	1895	1895	1895	1
328	20240221	140000	113085887	1885	1885	1885	1885	0
329	20240221	135900	113085887	1885	1885	1885	1885	0
330	20240221	135800	113085887	1885	1885	1885	1885	0
331	20240221	135700	113085887	1885	1885	1885	1885	0
332	20240221	135600	113085887	1885	1885	1885	1885	0
333	20240221	135500	113085887	1885	1885	1885	1885	0
334	20240221	135400	113085887	1885	1885	1885	1885	0
335	20240221	135300	113085887	1885	1885	1885	1885	0
336	20240221	135200	113085887	1885	1885	1885	1885	1
337	20240221	135100	113084002	1885	1885	1885	1885	0
338	20240221	135000	113084002	1885	1885	1885	1885	1
339	20240221	134900	113082117	1894	1894	1894	1894	5
340	20240221	134800	113072647	1885	1893	1893	1885	5215
341	20240221	134700	103237095	1893	1893	1893	1893	0
342	20240221	134600	103237095	1893	1893	1893	1893	0
343	20240221	134500	103237095	1893	1893	1893	1893	11
344	20240221	134400	103216272	1893	1893	1893	1893	16
345	20240221	134300	103185984	1893	1893	1893	1893	19
346	20240221	134200	103150017	1895	1895	1895	1895	53
347	20240221	134100	103049582	1895	1895	1895	1895	1
348	20240221	134000	103047687	1896	1896	1896	1896	0
349	20240221	133900	103047687	1896	1896	1896	1896	0
350	20240221	133800	103047687	1896	1896	1896	1896	0
351	20240221	133700	103047687	1896	1896	1896	1896	0
352	20240221	133600	103047687	1896	1896	1896	1896	0
353	20240221	133500	103047687	1896	1896	1896	1896	0
354	20240221	133400	103047687	1896	1896	1896	1896	0
355	20240221	133300	103047687	1896	1896	1896	1896	0
356	20240221	133200	103047687	1896	1896	1896	1888	447
357	20240221	133100	102200331	1896	1896	1896	1896	1
358	20240221	133000	102198435	1896	1896	1896	1896	0
359	20240221	132900	102198435	1896	1896	1896	1896	0
360	20240221	132800	102198435	1896	1896	1896	1896	0
361	20240221	132700	102198435	1896	1896	1896	1896	0
362	20240221	132600	102198435	1896	1894	1896	1894	300
363	20240221	132500	101629768	1896	1896	1896	1896	0
364	20240221	132400	101629768	1896	1896	1896	1896	0
365	20240221	132300	101629768	1896	1896	1896	1896	0
366	20240221	132200	101629768	1896	1896	1896	1896	0
367	20240221	132100	101629768	1896	1896	1896	1896	0
368	20240221	132000	101629768	1896	1896	1896	1896	0
369	20240221	131900	101629768	1896	1896	1896	1896	5
370	20240221	131800	101620288	1884	1884	1884	1884	0
371	20240221	131700	101620288	1884	1884	1884	1884	0
372	20240221	131600	101620288	1884	1884	1884	1884	0
373	20240221	131500	101620288	1884	1884	1884	1884	10
374	20240221	131400	101601448	1884	1885	1885	1884	865
375	20240221	131300	99971379	1896	1891	1896	1891	871
376	20240221	131200	98320328	1891	1889	1891	1889	10
377	20240221	131100	98301430	1884	1884	1884	1884	0
378	20240221	131000	98301430	1884	1884	1884	1884	459
379	20240221	130900	97436674	1884	1884	1884	1884	72
380	20240221	130800	97301026	1884	1884	1884	1884	0
381	20240221	130700	97301026	1884	1884	1884	1884	0
382	20240221	130600	97301026	1884	1886	1886	1884	155
383	20240221	130500	97009000	1884	1884	1884	1884	1
384	20240221	130400	97007116	1883	1883	1883	1883	0
385	20240221	130300	97007116	1883	1883	1883	1883	0
386	20240221	130200	97007116	1883	1883	1883	1883	0
387	20240221	130100	97007116	1883	1883	1883	1883	0
388	20240221	130000	97007116	1883	1883	1883	1883	0
389	20240221	125900	97007116	1883	1883	1883	1883	0
390	20240221	125800	97007116	1883	1883	1883	1883	0
391	20240221	125700	97007116	1883	1883	1883	1883	11
392	20240221	125600	96986403	1882	1882	1882	1882	0
393	20240221	125500	96986403	1882	1882	1882	1882	32
394	20240221	125400	96926179	1882	1884	1884	1882	707
395	20240221	125300	95595602	1885	1885	1885	1885	10
396	20240221	125200	95576752	1885	1887	1887	1885	150
397	20240221	125100	95293734	1887	1887	1887	1887	0
398	20240221	125000	95293734	1887	1887	1887	1887	0
399	20240221	124900	95293734	1887	1887	1887	1887	0
400	20240221	124800	95293734	1887	1887	1887	1887	0
401	20240221	124700	95293734	1887	1887	1887	1887	0
402	20240221	124600	95293734	1887	1888	1888	1887	22
403	20240221	124500	95252210	1888	1889	1889	1888	22
404	20240221	124400	95210666	1889	1891	1891	1889	860
405	20240221	124300	93584779	1891	1891	1891	1891	3
406	20240221	124200	93579106	1890	1890	1890	1890	0
407	20240221	124100	93579106	1890	1890	1890	1890	0
408	20240221	124000	93579106	1890	1890	1890	1890	0
409	20240221	123900	93579106	1890	1890	1890	1890	0
410	20240221	123800	93579106	1890	1890	1890	1890	58
411	20240221	123700	93469486	1890	1890	1890	1890	0
412	20240221	123600	93469486	1890	1890	1890	1890	0
413	20240221	123500	93469486	1890	1890	1890	1890	0
414	20240221	123400	93469486	1890	1890	1890	1890	0
415	20240221	123300	93469486	1890	1892	1892	1890	2000
416	20240221	123200	89689334	1891	1891	1891	1891	0
417	20240221	123100	89689334	1891	1891	1891	1891	0
418	20240221	123000	89689334	1891	1891	1891	1891	0
419	20240221	122900	89689334	1891	1891	1891	1891	0
420	20240221	122800	89689334	1891	1891	1891	1891	0
421	20240221	122700	89689334	1891	1891	1891	1891	0
422	20240221	122600	89689334	1891	1891	1891	1891	0
423	20240221	122500	89689334	1891	1891	1891	1891	0
424	20240221	122400	89689334	1891	1891	1891	1891	0
425	20240221	122300	89689334	1891	1891	1891	1891	277
426	20240221	122200	89165527	1891	1891	1891	1891	0
427	20240221	122100	89165527	1891	1891	1891	1891	0
428	20240221	122000	89165527	1891	1891	1891	1891	0
429	20240221	121900	89165527	1891	1891	1891	1891	0
430	20240221	121800	89165527	1891	1891	1891	1891	0
431	20240221	121700	89165527	1891	1891	1891	1891	702
432	20240221	121600	87838045	1891	1891	1892	1891	358
433	20240221	121500	87161065	1891	1895	1895	1891	4875
434	20240221	121400	77929577	1895	1894	1895	1894	221
435	20240221	121300	77510803	1894	1894	1894	1894	8
436	20240221	121200	77495651	1894	1894	1894	1894	21
437	20240221	121100	77455877	1892	1892	1892	1892	80
438	20240221	121000	77304517	1892	1892	1892	1892	0
439	20240221	120900	77304517	1892	1892	1892	1892	0
440	20240221	120800	77304517	1892	1892	1892	1892	0
441	20240221	120700	77304517	1892	1892	1892	1892	0
442	20240221	120600	77304517	1892	1892	1892	1892	0
443	20240221	120500	77304517	1892	1892	1892	1892	0
444	20240221	120400	77304517	1892	1892	1892	1892	0
445	20240221	120300	77304517	1892	1892	1892	1892	50
446	20240221	120200	77209917	1892	1892	1892	1892	150
447	20240221	120100	76926117	1891	1891	1891	1891	0
448	20240221	120000	76926117	1891	1891	1891	1891	0
449	20240221	115900	76926117	1891	1899	1899	1891	160
450	20240221	115800	76622357	1900	1900	1900	1900	0
451	20240221	115700	76622357	1900	1900	1900	1900	0
452	20240221	115600	76622357	1900	1900	1900	1900	10
453	20240221	115500	76603357	1900	1900	1900	1900	0
454	20240221	115400	76603357	1900	1900	1900	1900	0
455	20240221	115300	76603357	1900	1900	1900	1900	50
456	20240221	115200	76508357	1901	1901	1901	1901	0
457	20240221	115100	76508357	1901	1901	1901	1901	0
458	20240221	115000	76508357	1901	1901	1901	1901	0
459	20240221	114900	76508357	1901	1901	1901	1901	0
460	20240221	114800	76508357	1901	1901	1901	1901	0
461	20240221	114700	76508357	1901	1900	1901	1900	19
462	20240221	114600	76472248	1891	1894	1894	1891	290
463	20240221	114500	75923639	1894	1894	1894	1894	474
464	20240221	114400	75025883	1894	1894	1894	1894	106
465	20240221	114300	74825119	1902	1902	1902	1902	0
466	20240221	114200	74825119	1902	1902	1902	1902	45
467	20240221	114100	74739529	1902	1902	1902	1902	0
468	20240221	114000	74739529	1902	1901	1902	1901	695
469	20240221	113900	73418037	1901	1902	1902	1901	400
470	20240221	113800	72657437	1894	1894	1894	1894	0
471	20240221	113700	72657437	1894	1894	1894	1894	0
472	20240221	113600	72657437	1894	1895	1895	1894	1064
473	20240221	113500	70642022	1895	1895	1895	1895	0
474	20240221	113400	70642022	1895	1895	1895	1895	0
475	20240221	113300	70642022	1895	1897	1897	1895	46
476	20240221	113200	70554829	1902	1902	1902	1902	0
477	20240221	113100	70554829	1902	1902	1902	1902	0
478	20240221	113000	70554829	1902	1902	1902	1902	0
479	20240221	112900	70554829	1902	1902	1902	1902	50
480	20240221	112800	70459729	1902	1902	1902	1902	1
481	20240221	112700	70457827	1897	1897	1897	1897	0
482	20240221	112600	70457827	1897	1897	1897	1897	0
483	20240221	112500	70457827	1897	1897	1897	1897	0
484	20240221	112400	70457827	1897	1897	1897	1897	0
485	20240221	112300	70457827	1897	1897	1897	1897	11
486	20240221	112200	70436960	1898	1899	1899	1898	1169
487	20240221	112100	68217171	1899	1901	1901	1899	1085
488	20240221	112000	66155435	1901	1902	1902	1900	130
489	20240221	111900	65908320	1903	1902	1903	1902	32
490	20240221	111800	65847434	1902	1902	1903	1902	24
491	20240221	111700	65801783	1902	1902	1902	1902	0
492	20240221	111600	65801783	1902	1902	1902	1902	1
493	20240221	111500	65799881	1901	1901	1903	1901	31
494	20240221	111400	65740930	1900	1901	1901	1900	23
495	20240221	111300	65697209	1901	1902	1902	1901	87
496	20240221	111200	65531764	1901	1901	1901	1901	6
497	20240221	111100	65520358	1901	1901	1901	1901	0
498	20240221	111000	65520358	1901	1901	1901	1901	0
499	20240221	110900	65520358	1901	1901	1901	1901	9
500	20240221	110800	65503249	1901	1901	1901	1901	22
501	20240221	110700	65461427	1901	1901	1901	1901	27
502	20240221	110600	65410100	1901	1901	1901	1901	27
503	20240221	110500	65358773	1901	1902	1902	1901	233
504	20240221	110400	64915624	1902	1902	1903	1902	186
505	20240221	110300	64561851	1902	1902	1902	1902	27
506	20240221	110200	64510497	1902	1902	1902	1902	28
507	20240221	110100	64457241	1902	1902	1902	1902	527
508	20240221	110000	63454887	1902	1902	1902	1902	28
509	20240221	105900	63401631	1903	1903	1903	1903	0
510	20240221	105800	63401631	1903	1903	1903	1903	0
511	20240221	105700	63401631	1903	1903	1903	1903	0
512	20240221	105600	63401631	1903	1903	1903	1903	0
513	20240221	105500	63401631	1903	1903	1903	1903	0
514	20240221	105400	63401631	1903	1903	1903	1903	0
515	20240221	105300	63401631	1903	1903	1903	1903	0
516	20240221	105200	63401631	1903	1903	1903	1903	0
517	20240221	105100	63401631	1903	1903	1903	1903	0
518	20240221	105000	63401631	1903	1903	1903	1903	0
519	20240221	104900	63401631	1903	1903	1903	1903	0
520	20240221	104800	63401631	1903	1903	1903	1903	1
521	20240221	104700	63399728	1907	1907	1907	1907	307
522	20240221	104600	62814279	1907	1907	1907	1907	397
523	20240221	104500	62057200	1907	1906	1907	1906	2
524	20240221	104400	62053387	1906	1907	1907	1906	629
525	20240221	104300	60854414	1907	1905	1907	1904	4
526	20240221	104200	60846791	1906	1906	1906	1906	7
527	20240221	104100	60833449	1907	1907	1907	1907	0
528	20240221	104000	60833449	1907	1907	1907	1907	0
529	20240221	103900	60833449	1907	1907	1907	1907	20
530	20240221	103800	60795309	1907	1905	1907	1905	1000
531	20240221	103700	58888756	1900	1901	1901	1900	400
532	20240221	103600	58128402	1901	1902	1902	1901	211
533	20240221	103500	57727249	1902	1902	1902	1902	39
534	20240221	103400	57653071	1905	1902	1905	1902	16
535	20240221	103300	57622594	1905	1905	1905	1905	0
536	20240221	103200	57622594	1905	1905	1905	1905	500
537	20240221	103100	56670094	1907	1907	1907	1907	51
538	20240221	103000	56572837	1908	1908	1908	1908	0
539	20240221	102900	56572837	1908	1902	1908	1902	210
540	20240221	102800	56173035	1902	1900	1902	1900	788
541	20240221	102700	54674521	1900	1900	1900	1900	1
542	20240221	102600	54672621	1902	1902	1902	1902	0
543	20240221	102500	54672621	1902	1902	1902	1902	5
544	20240221	102400	54663111	1902	1902	1902	1902	22
545	20240221	102300	54621267	1902	1900	1902	1900	1122
546	20240221	102200	52487618	1899	1899	1899	1899	0
547	20240221	102100	52487618	1899	1899	1899	1899	15
548	20240221	102000	52459133	1899	1899	1899	1899	58
549	20240221	101900	52348991	1899	1899	1899	1899	0
550	20240221	101800	52348991	1899	1899	1899	1899	0
551	20240221	101700	52348991	1899	1895	1899	1895	2006
552	20240221	101600	48539625	1895	1895	1895	1895	176
553	20240221	101500	48206105	1895	1895	1895	1895	0
554	20240221	101400	48206105	1895	1895	1895	1895	3
555	20240221	101300	48200420	1895	1895	1895	1895	4
556	20240221	101200	48192840	1895	1895	1895	1895	0
557	20240221	101100	48192840	1895	1896	1896	1895	14
558	20240221	101000	48166304	1895	1895	1895	1895	1
559	20240221	100900	48164409	1899	1898	1899	1898	52
560	20240221	100800	48065711	1899	1899	1899	1899	0
561	20240221	100700	48065711	1899	1899	1899	1899	0
562	20240221	100600	48065711	1899	1899	1899	1899	0
563	20240221	100500	48065711	1899	1899	1899	1899	0
564	20240221	100400	48065711	1899	1899	1899	1899	126
565	20240221	100300	47826437	1899	1899	1899	1899	74
566	20240221	100200	47685911	1900	1899	1900	1899	2
567	20240221	100100	47682112	1895	1895	1895	1895	257
568	20240221	100000	47195097	1894	1894	1894	1894	9
569	20240221	095900	47178051	1895	1897	1900	1895	150
570	20240221	095800	46893309	1897	1897	1898	1894	1034
571	20240221	095700	44930906	1898	1894	1898	1894	63
572	20240221	095600	44811494	1894	1894	1894	1894	496
573	20240221	095500	43872070	1890	1889	1890	1889	197
574	20240221	095400	43499889	1881	1881	1881	1881	80
575	20240221	095300	43349409	1880	1880	1880	1880	0
576	20240221	095200	43349409	1880	1880	1880	1880	1552
577	20240221	095100	40431649	1880	1880	1880	1880	0
578	20240221	095000	40431649	1880	1880	1880	1880	0
579	20240221	094900	40431649	1880	1888	1888	1880	36
580	20240221	094800	40363832	1889	1883	1889	1883	532
581	20240221	094700	39362070	1883	1883	1883	1883	0
582	20240221	094600	39362070	1883	1883	1883	1883	0
583	20240221	094500	39362070	1883	1883	1883	1883	0
584	20240221	094400	39362070	1883	1890	1890	1883	3
585	20240221	094300	39356407	1883	1889	1889	1883	225
586	20240221	094200	38931388	1883	1883	1883	1883	0
587	20240221	094100	38931388	1883	1888	1888	1883	14
588	20240221	094000	38905020	1888	1888	1888	1888	1
589	20240221	093900	38903132	1889	1889	1889	1889	33
590	20240221	093800	38840795	1889	1889	1889	1889	14
591	20240221	093700	38814349	1883	1883	1883	1883	1
592	20240221	093600	38812466	1883	1883	1883	1883	0
593	20240221	093500	38812466	1883	1883	1883	1883	150
594	20240221	093400	38530016	1883	1890	1890	1883	202
595	20240221	093300	38149609	1890	1890	1890	1890	0
596	20240221	093200	38149609	1890	1890	1890	1890	1
597	20240221	093100	38147719	1890	1890	1890	1890	60
598	20240221	093000	38034319	1890	1890	1890	1890	150
599	20240221	092900	37750819	1890	1890	1890	1890	501
600	20240221	092800	36803929	1878	1878	1878	1878	0
601	20240221	092700	36803929	1878	1882	1882	1878	364
602	20240221	092600	36120224	1880	1880	1880	1880	150
603	20240221	092500	35838224	1880	1880	1880	1880	0
604	20240221	092400	35838224	1880	1880	1880	1880	14
605	20240221	092300	35811904	1877	1877	1877	1872	2848
606	20240221	092200	30473207	1877	1877	1877	1877	226
607	20240221	092100	30049005	1880	1880	1880	1880	501
608	20240221	092000	29107125	1880	1884	1884	1879	3982
609	20240221	091900	21615560	1882	1889	1889	1882	4532
610	20240221	091800	13076161	1890	1890	1890	1890	100
611	20240221	091700	12887161	1890	1890	1890	1890	4
612	20240221	091600	12879601	1898	1898	1898	1898	0
613	20240221	091500	12879601	1898	1897	1898	1892	1811
614	20240221	091400	9446291	1898	1894	1898	1894	16
615	20240221	091300	9415927	1894	1896	1896	1894	3
616	20240221	091200	9410242	1897	1897	1897	1897	151
617	20240221	091100	9123795	1899	1899	1899	1899	0
618	20240221	091000	9123795	1899	1893	1899	1885	107
619	20240221	090900	8921203	1884	1886	1886	1884	715
620	20240221	090800	7573354	1884	1886	1886	1884	750
621	20240221	090700	6160184	1899	1899	1899	1899	195
622	20240221	090600	5789879	1903	1903	1903	1903	0
623	20240221	090500	5789879	1903	1903	1903	1903	50
624	20240221	090400	5694729	1903	1903	1903	1903	0
625	20240221	090300	5694729	1903	1903	1903	1903	1
626	20240221	090200	5692826	1882	1882	1882	1882	39
627	20240221	090100	5619428	1886	1886	1886	1886	124
628	20240221	090000	5385564	1899	1899	1899	1899	2836