KissMeData/012200/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185600	95073279	1823	1823	1823	1823	83
3	20240219	185500	95073279	1823	1823	1823	1823	0
4	20240219	185400	95073279	1823	1823	1823	1823	0
5	20240219	185300	95073279	1823	1823	1823	1823	0
6	20240219	185200	95073279	1823	1823	1823	1823	0
7	20240219	185100	95073279	1823	1823	1823	1823	0
8	20240219	185000	95073279	1823	1823	1823	1823	0
9	20240219	184900	95073279	1823	1823	1823	1823	0
10	20240219	184800	95073279	1823	1823	1823	1823	0
11	20240219	184700	95073279	1823	1823	1823	1823	0
12	20240219	184600	95073279	1823	1823	1823	1823	0
13	20240219	184500	95073279	1823	1823	1823	1823	0
14	20240219	184400	95073279	1823	1823	1823	1823	0
15	20240219	184300	95073279	1823	1823	1823	1823	0
16	20240219	184200	95073279	1823	1823	1823	1823	0
17	20240219	184100	95073279	1823	1823	1823	1823	0
18	20240219	184000	95073279	1823	1823	1823	1823	0
19	20240219	183900	95073279	1823	1823	1823	1823	0
20	20240219	183800	95073279	1823	1823	1823	1823	0
21	20240219	183700	95073279	1823	1823	1823	1823	0
22	20240219	183600	95073279	1823	1823	1823	1823	0
23	20240219	183500	95073279	1823	1823	1823	1823	0
24	20240219	183400	95073279	1823	1823	1823	1823	0
25	20240219	183300	95073279	1823	1823	1823	1823	0
26	20240219	183200	95073279	1823	1823	1823	1823	0
27	20240219	183100	95073279	1823	1823	1823	1823	0
28	20240219	183000	95073279	1823	1823	1823	1823	0
29	20240219	182900	95073279	1823	1823	1823	1823	0
30	20240219	182800	95073279	1823	1823	1823	1823	0
31	20240219	182700	95073279	1823	1823	1823	1823	0
32	20240219	182600	95073279	1823	1823	1823	1823	83
33	20240219	182500	95073279	1823	1823	1823	1823	0
34	20240219	182400	95073279	1823	1823	1823	1823	0
35	20240219	182300	95073279	1823	1823	1823	1823	0
36	20240219	182200	95073279	1823	1823	1823	1823	0
37	20240219	182100	95073279	1823	1823	1823	1823	0
38	20240219	182000	95073279	1823	1823	1823	1823	0
39	20240219	181900	95073279	1823	1823	1823	1823	0
40	20240219	181800	95073279	1823	1823	1823	1823	0
41	20240219	181700	95073279	1823	1823	1823	1823	0
42	20240219	181600	95073279	1823	1823	1823	1823	0
43	20240219	181500	95073279	1823	1823	1823	1823	0
44	20240219	181400	95073279	1823	1823	1823	1823	0
45	20240219	181300	95073279	1823	1823	1823	1823	0
46	20240219	181200	95073279	1823	1823	1823	1823	0
47	20240219	181100	95073279	1823	1823	1823	1823	0
48	20240219	181000	95073279	1823	1823	1823	1823	0
49	20240219	180900	95073279	1823	1823	1823	1823	0
50	20240219	180800	95073279	1823	1823	1823	1823	0
51	20240219	180700	95073279	1823	1823	1823	1823	0
52	20240219	180600	95073279	1823	1823	1823	1823	0
53	20240219	180500	95073279	1823	1823	1823	1823	0
54	20240219	180400	95073279	1823	1823	1823	1823	0
55	20240219	180300	95073279	1823	1823	1823	1823	0
56	20240219	180200	95073279	1823	1823	1823	1823	0
57	20240219	180100	95073279	1823	1823	1823	1823	0
58	20240219	180000	95073279	1823	1823	1823	1823	0
59	20240219	175900	95073279	1823	1823	1823	1823	0
60	20240219	175800	95073279	1823	1823	1823	1823	0
61	20240219	175700	95073279	1823	1823	1823	1823	0
62	20240219	175600	95073279	1823	1823	1823	1823	83
63	20240219	175500	95073279	1823	1823	1823	1823	0
64	20240219	175400	95073279	1823	1823	1823	1823	0
65	20240219	175300	95073279	1823	1823	1823	1823	0
66	20240219	175200	95073279	1823	1823	1823	1823	0
67	20240219	175100	95073279	1823	1823	1823	1823	0
68	20240219	175000	95073279	1823	1823	1823	1823	0
69	20240219	174900	95073279	1823	1823	1823	1823	0
70	20240219	174800	95073279	1823	1823	1823	1823	0
71	20240219	174700	95073279	1823	1823	1823	1823	0
72	20240219	174600	95073279	1823	1823	1823	1823	0
73	20240219	174500	95073279	1823	1823	1823	1823	0
74	20240219	174400	95073279	1823	1823	1823	1823	0
75	20240219	174300	95073279	1823	1823	1823	1823	0
76	20240219	174200	95073279	1823	1823	1823	1823	0
77	20240219	174100	95073279	1823	1823	1823	1823	0
78	20240219	174000	95073279	1823	1823	1823	1823	0
79	20240219	173900	95073279	1823	1823	1823	1823	0
80	20240219	173800	95073279	1823	1823	1823	1823	0
81	20240219	173700	95073279	1823	1823	1823	1823	0
82	20240219	173600	95073279	1823	1823	1823	1823	0
83	20240219	173500	95073279	1823	1823	1823	1823	0
84	20240219	173400	95073279	1823	1823	1823	1823	0
85	20240219	173300	95073279	1823	1823	1823	1823	0
86	20240219	173200	95073279	1823	1823	1823	1823	0
87	20240219	173100	95073279	1823	1823	1823	1823	0
88	20240219	173000	95073279	1823	1823	1823	1823	0
89	20240219	172900	95073279	1823	1823	1823	1823	0
90	20240219	172800	95073279	1823	1823	1823	1823	0
91	20240219	172700	95073279	1823	1823	1823	1823	0
92	20240219	172600	95073279	1823	1823	1823	1823	83
93	20240219	172500	95073279	1823	1823	1823	1823	0
94	20240219	172400	95073279	1823	1823	1823	1823	0
95	20240219	172300	95073279	1823	1823	1823	1823	0
96	20240219	172200	95073279	1823	1823	1823	1823	0
97	20240219	172100	95073279	1823	1823	1823	1823	0
98	20240219	172000	95073279	1823	1823	1823	1823	0
99	20240219	171900	95073279	1823	1823	1823	1823	0
100	20240219	171800	95073279	1823	1823	1823	1823	0
101	20240219	171700	95073279	1823	1823	1823	1823	0
102	20240219	171600	95073279	1823	1823	1823	1823	0
103	20240219	171500	95073279	1823	1823	1823	1823	0
104	20240219	171400	95073279	1823	1823	1823	1823	0
105	20240219	171300	95073279	1823	1823	1823	1823	0
106	20240219	171200	95073279	1823	1823	1823	1823	0
107	20240219	171100	95073279	1823	1823	1823	1823	0
108	20240219	171000	95073279	1823	1823	1823	1823	0
109	20240219	170900	95073279	1823	1823	1823	1823	0
110	20240219	170800	95073279	1823	1823	1823	1823	0
111	20240219	170700	95073279	1823	1823	1823	1823	0
112	20240219	170600	95073279	1823	1823	1823	1823	0
113	20240219	170500	95073279	1823	1823	1823	1823	0
114	20240219	170400	95073279	1823	1823	1823	1823	0
115	20240219	170300	95073279	1823	1823	1823	1823	0
116	20240219	170200	95073279	1823	1823	1823	1823	0
117	20240219	170100	95073279	1823	1823	1823	1823	0
118	20240219	170000	95073279	1823	1823	1823	1823	0
119	20240219	165900	95073279	1823	1823	1823	1823	0
120	20240219	165800	95073279	1823	1823	1823	1823	0
121	20240219	165700	95073279	1823	1823	1823	1823	0
122	20240219	165600	95073279	1823	1823	1823	1823	83
123	20240219	165500	95073279	1823	1823	1823	1823	0
124	20240219	165400	95073279	1823	1823	1823	1823	0
125	20240219	165300	95073279	1823	1823	1823	1823	0
126	20240219	165200	95073279	1823	1823	1823	1823	0
127	20240219	165100	95073279	1823	1823	1823	1823	0
128	20240219	165000	95073279	1823	1823	1823	1823	0
129	20240219	164900	95073279	1823	1823	1823	1823	0
130	20240219	164800	95073279	1823	1823	1823	1823	0
131	20240219	164700	95073279	1823	1823	1823	1823	0
132	20240219	164600	95073279	1823	1823	1823	1823	0
133	20240219	164500	95073279	1823	1823	1823	1823	0
134	20240219	164400	95073279	1823	1823	1823	1823	0
135	20240219	164300	95073279	1823	1823	1823	1823	0
136	20240219	164200	95073279	1823	1823	1823	1823	0
137	20240219	164100	95073279	1823	1823	1823	1823	0
138	20240219	164000	95073279	1823	1823	1823	1823	0
139	20240219	163900	95073279	1823	1823	1823	1823	0
140	20240219	163800	95073279	1823	1823	1823	1823	0
141	20240219	163700	95073279	1823	1823	1823	1823	0
142	20240219	163600	95073279	1823	1823	1823	1823	0
143	20240219	163500	95073279	1823	1823	1823	1823	0
144	20240219	163400	95073279	1823	1823	1823	1823	0
145	20240219	163300	95073279	1823	1823	1823	1823	0
146	20240219	163200	95073279	1823	1823	1823	1823	0
147	20240219	163100	95073279	1823	1823	1823	1823	0
148	20240219	163000	95073279	1823	1823	1823	1823	0
149	20240219	162900	95073279	1823	1823	1823	1823	0
150	20240219	162800	95073279	1823	1823	1823	1823	0
151	20240219	162700	95073279	1823	1823	1823	1823	0
152	20240219	162600	95073279	1823	1823	1823	1823	83
153	20240219	162500	95073279	1823	1823	1823	1823	0
154	20240219	162400	95073279	1823	1823	1823	1823	0
155	20240219	162300	95073279	1823	1823	1823	1823	0
156	20240219	162200	95073279	1823	1823	1823	1823	0
157	20240219	162100	95073279	1823	1823	1823	1823	0
158	20240219	162000	95073279	1823	1823	1823	1823	0
159	20240219	161900	95073279	1823	1823	1823	1823	0
160	20240219	161800	95073279	1823	1823	1823	1823	0
161	20240219	161700	95073279	1823	1823	1823	1823	0
162	20240219	161600	95073279	1823	1823	1823	1823	0
163	20240219	161500	95073279	1823	1823	1823	1823	0
164	20240219	161400	95073279	1823	1823	1823	1823	0
165	20240219	161300	95073279	1823	1823	1823	1823	0
166	20240219	161200	95073279	1823	1823	1823	1823	0
167	20240219	161100	95073279	1823	1823	1823	1823	0
168	20240219	161000	95073279	1823	1823	1823	1823	0
169	20240219	160900	95073279	1823	1823	1823	1823	0
170	20240219	160800	95073279	1823	1823	1823	1823	0
171	20240219	160700	95073279	1823	1823	1823	1823	0
172	20240219	160600	95073279	1823	1823	1823	1823	0
173	20240219	160500	95073279	1823	1823	1823	1823	0
174	20240219	160400	95073279	1823	1823	1823	1823	0
175	20240219	160300	95073279	1823	1823	1823	1823	0
176	20240219	160200	95073279	1823	1823	1823	1823	0
177	20240219	160100	95073279	1823	1823	1823	1823	0
178	20240219	160000	95073279	1823	1823	1823	1823	0
179	20240219	155900	95073279	1823	1823	1823	1823	0
180	20240219	155800	95073279	1823	1823	1823	1823	0
181	20240219	155700	95073279	1823	1823	1823	1823	0
182	20240219	155600	95073279	1823	1823	1823	1823	83
183	20240219	155500	95073279	1823	1823	1823	1823	0
184	20240219	155400	95073279	1823	1823	1823	1823	0
185	20240219	155300	95073279	1823	1823	1823	1823	0
186	20240219	155200	95073279	1823	1823	1823	1823	0
187	20240219	155100	95073279	1823	1823	1823	1823	0
188	20240219	155000	95073279	1823	1823	1823	1823	0
189	20240219	154900	95073279	1823	1823	1823	1823	0
190	20240219	154800	95073279	1823	1823	1823	1823	0
191	20240219	154700	95073279	1823	1823	1823	1823	0
192	20240219	154600	95073279	1823	1823	1823	1823	0
193	20240219	154500	95073279	1823	1823	1823	1823	0
194	20240219	154400	95073279	1823	1823	1823	1823	0
195	20240219	154300	95073279	1823	1823	1823	1823	0
196	20240219	154200	95073279	1823	1823	1823	1823	0
197	20240219	154100	95073279	1823	1823	1823	1823	0
198	20240219	154000	95073279	1823	1823	1823	1823	0
199	20240219	153900	95073279	1823	1823	1823	1823	0
200	20240219	153800	95073279	1823	1823	1823	1823	0
201	20240219	153700	95073279	1823	1823	1823	1823	0
202	20240219	153600	95073279	1823	1823	1823	1823	0
203	20240219	153500	95073279	1823	1823	1823	1823	0
204	20240219	153400	95073279	1823	1823	1823	1823	0
205	20240219	153300	95073279	1823	1823	1823	1823	0
206	20240219	153200	95073279	1823	1823	1823	1823	0
207	20240219	153100	95073279	1823	1823	1823	1823	0
208	20240219	153000	95073279	1823	1823	1823	1823	83
209	20240219	152900	94921970	1822	1822	1822	1822	0
210	20240219	152800	94921970	1822	1822	1822	1822	0
211	20240219	152700	94921970	1822	1822	1822	1822	0
212	20240219	152600	94921970	1822	1822	1822	1822	0
213	20240219	152500	94921970	1822	1822	1822	1822	0
214	20240219	152400	94921970	1822	1822	1822	1822	0
215	20240219	152300	94921970	1822	1822	1822	1822	0
216	20240219	152200	94921970	1822	1822	1822	1822	0
217	20240219	152100	94921970	1822	1822	1822	1822	0
218	20240219	152000	94921970	1822	1822	1822	1822	0
219	20240219	151900	94921970	1822	1822	1822	1822	0
220	20240219	151800	94921970	1822	1822	1822	1822	0
221	20240219	151700	94921970	1822	1822	1822	1822	0
222	20240219	151600	94921970	1822	1822	1822	1822	0
223	20240219	151500	94921970	1822	1822	1822	1822	0
224	20240219	151400	94921970	1822	1822	1822	1822	0
225	20240219	151300	94921970	1822	1822	1822	1822	0
226	20240219	151200	94921970	1822	1822	1822	1822	0
227	20240219	151100	94921970	1822	1822	1822	1822	0
228	20240219	151000	94921970	1822	1822	1822	1822	1
229	20240219	150900	94920148	1823	1823	1823	1823	0
230	20240219	150800	94920148	1823	1823	1823	1823	0
231	20240219	150700	94920148	1823	1823	1823	1823	0
232	20240219	150600	94920148	1823	1823	1823	1823	0
233	20240219	150500	94920148	1823	1823	1823	1823	0
234	20240219	150400	94920148	1823	1823	1823	1823	0
235	20240219	150300	94920148	1823	1823	1823	1823	0
236	20240219	150200	94920148	1823	1823	1823	1823	0
237	20240219	150100	94920148	1823	1822	1823	1818	2010
238	20240219	150000	91265878	1818	1821	1821	1818	6000
239	20240219	145900	80357277	1823	1823	1823	1823	0
240	20240219	145800	80357277	1823	1823	1823	1823	0
241	20240219	145700	80357277	1823	1823	1823	1823	0
242	20240219	145600	80357277	1823	1823	1823	1823	0
243	20240219	145500	80357277	1823	1823	1823	1823	0
244	20240219	145400	80357277	1823	1823	1823	1823	0
245	20240219	145300	80357277	1823	1823	1823	1823	5
246	20240219	145200	80348162	1822	1822	1822	1822	0
247	20240219	145100	80348162	1822	1822	1822	1822	10000
248	20240219	145000	62128162	1823	1823	1823	1823	0
249	20240219	144900	62128162	1823	1823	1823	1823	0
250	20240219	144800	62128162	1823	1823	1823	1823	0
251	20240219	144700	62128162	1823	1823	1823	1823	0
252	20240219	144600	62128162	1823	1823	1823	1823	0
253	20240219	144500	62128162	1823	1823	1823	1823	550
254	20240219	144400	61125512	1823	1823	1823	1823	0
255	20240219	144300	61125512	1823	1822	1823	1822	1000
256	20240219	144200	59303068	1822	1822	1822	1822	0
257	20240219	144100	59303068	1822	1822	1822	1822	0
258	20240219	144000	59303068	1822	1822	1822	1822	0
259	20240219	143900	59303068	1822	1822	1822	1822	0
260	20240219	143800	59303068	1822	1822	1822	1822	0
261	20240219	143700	59303068	1822	1822	1822	1822	0
262	20240219	143600	59303068	1822	1822	1822	1822	0
263	20240219	143500	59303068	1822	1822	1822	1822	0
264	20240219	143400	59303068	1822	1822	1822	1822	0
265	20240219	143300	59303068	1822	1822	1822	1822	1
266	20240219	143200	59301246	1822	1815	1822	1815	23
267	20240219	143100	59259431	1815	1815	1815	1815	7
268	20240219	143000	59246726	1815	1815	1815	1815	3
269	20240219	142900	59241281	1815	1815	1815	1815	85
270	20240219	142800	59087006	1815	1815	1815	1815	0
271	20240219	142700	59087006	1815	1815	1815	1815	54
272	20240219	142600	58988996	1822	1822	1822	1822	0
273	20240219	142500	58988996	1822	1822	1822	1822	0
274	20240219	142400	58988996	1822	1822	1822	1822	0
275	20240219	142300	58988996	1822	1822	1822	1822	0
276	20240219	142200	58988996	1822	1822	1822	1822	0
277	20240219	142100	58988996	1822	1822	1822	1822	0
278	20240219	142000	58988996	1822	1822	1822	1822	0
279	20240219	141900	58988996	1822	1822	1822	1822	0
280	20240219	141800	58988996	1822	1822	1822	1822	0
281	20240219	141700	58988996	1822	1822	1822	1822	0
282	20240219	141600	58988996	1822	1822	1822	1822	0
283	20240219	141500	58988996	1822	1822	1822	1822	0
284	20240219	141400	58988996	1822	1822	1822	1822	0
285	20240219	141300	58988996	1822	1822	1822	1822	1
286	20240219	141200	58987174	1822	1815	1822	1815	78
287	20240219	141100	58845569	1815	1815	1815	1815	834
288	20240219	141000	57331859	1815	1815	1815	1815	0
289	20240219	140900	57331859	1815	1815	1815	1815	7072
290	20240219	140800	44496179	1822	1822	1822	1822	0
291	20240219	140700	44496179	1822	1822	1822	1822	0
292	20240219	140600	44496179	1822	1822	1822	1822	0
293	20240219	140500	44496179	1822	1822	1822	1822	0
294	20240219	140400	44496179	1822	1822	1822	1822	0
295	20240219	140300	44496179	1822	1822	1822	1822	0
296	20240219	140200	44496179	1822	1822	1822	1822	0
297	20240219	140100	44496179	1822	1822	1822	1822	0
298	20240219	140000	44496179	1822	1822	1822	1822	0
299	20240219	135900	44496179	1822	1822	1822	1822	0
300	20240219	135800	44496179	1822	1822	1822	1822	0
301	20240219	135700	44496179	1822	1822	1822	1822	4
302	20240219	135600	44488891	1822	1822	1822	1822	0
303	20240219	135500	44488891	1822	1822	1822	1822	0
304	20240219	135400	44488891	1822	1822	1822	1822	0
305	20240219	135300	44488891	1822	1822	1822	1822	0
306	20240219	135200	44488891	1822	1822	1822	1822	0
307	20240219	135100	44488891	1822	1822	1822	1822	0
308	20240219	135000	44488891	1822	1822	1822	1822	0
309	20240219	134900	44488891	1822	1822	1822	1822	0
310	20240219	134800	44488891	1822	1822	1822	1822	0
311	20240219	134700	44488891	1822	1822	1822	1822	0
312	20240219	134600	44488891	1822	1822	1822	1822	0
313	20240219	134500	44488891	1822	1822	1822	1822	0
314	20240219	134400	44488891	1822	1822	1822	1822	0
315	20240219	134300	44488891	1822	1822	1822	1822	0
316	20240219	134200	44488891	1822	1822	1822	1822	0
317	20240219	134100	44488891	1822	1822	1822	1822	0
318	20240219	134000	44488891	1822	1822	1822	1822	0
319	20240219	133900	44488891	1822	1822	1822	1822	0
320	20240219	133800	44488891	1822	1815	1822	1815	18
321	20240219	133700	44456186	1815	1815	1815	1815	0
322	20240219	133600	44456186	1815	1815	1815	1815	0
323	20240219	133500	44456186	1815	1815	1815	1815	0
324	20240219	133400	44456186	1815	1815	1815	1815	6
325	20240219	133300	44445296	1822	1822	1822	1822	0
326	20240219	133200	44445296	1822	1822	1822	1822	10
327	20240219	133100	44427076	1822	1822	1822	1822	0
328	20240219	133000	44427076	1822	1822	1822	1822	0
329	20240219	132900	44427076	1822	1822	1822	1822	0
330	20240219	132800	44427076	1822	1822	1822	1822	0
331	20240219	132700	44427076	1822	1822	1822	1822	0
332	20240219	132600	44427076	1822	1822	1822	1822	0
333	20240219	132500	44427076	1822	1822	1822	1822	83
334	20240219	132400	44275850	1822	1822	1822	1822	0
335	20240219	132300	44275850	1822	1822	1822	1822	0
336	20240219	132200	44275850	1822	1822	1822	1822	0
337	20240219	132100	44275850	1822	1822	1822	1822	0
338	20240219	132000	44275850	1822	1822	1822	1822	1
339	20240219	131900	44274028	1822	1822	1822	1822	0
340	20240219	131800	44274028	1822	1822	1822	1822	0
341	20240219	131700	44274028	1822	1822	1822	1822	0
342	20240219	131600	44274028	1822	1822	1822	1822	0
343	20240219	131500	44274028	1822	1822	1822	1822	0
344	20240219	131400	44274028	1822	1822	1822	1822	0
345	20240219	131300	44274028	1822	1822	1822	1822	0
346	20240219	131200	44274028	1822	1822	1822	1822	0
347	20240219	131100	44274028	1822	1822	1822	1822	0
348	20240219	131000	44274028	1822	1822	1822	1822	0
349	20240219	130900	44274028	1822	1822	1822	1822	0
350	20240219	130800	44274028	1822	1822	1822	1822	0
351	20240219	130700	44274028	1822	1822	1822	1822	0
352	20240219	130600	44274028	1822	1822	1822	1822	0
353	20240219	130500	44274028	1822	1822	1822	1822	0
354	20240219	130400	44274028	1822	1822	1822	1822	0
355	20240219	130300	44274028	1822	1822	1822	1822	0
356	20240219	130200	44274028	1822	1822	1822	1822	0
357	20240219	130100	44274028	1822	1822	1822	1822	0
358	20240219	130000	44274028	1822	1822	1822	1822	0
359	20240219	125900	44274028	1822	1822	1822	1822	0
360	20240219	125800	44274028	1822	1822	1822	1822	0
361	20240219	125700	44274028	1822	1822	1822	1822	0
362	20240219	125600	44274028	1822	1822	1822	1822	0
363	20240219	125500	44274028	1822	1821	1822	1821	31
364	20240219	125400	44217549	1823	1823	1823	1823	0
365	20240219	125300	44217549	1823	1823	1823	1823	0
366	20240219	125200	44217549	1823	1823	1823	1823	0
367	20240219	125100	44217549	1823	1823	1823	1823	0
368	20240219	125000	44217549	1823	1823	1823	1823	0
369	20240219	124900	44217549	1823	1823	1823	1823	0
370	20240219	124800	44217549	1823	1823	1823	1823	0
371	20240219	124700	44217549	1823	1823	1823	1823	0
372	20240219	124600	44217549	1823	1823	1823	1823	0
373	20240219	124500	44217549	1823	1823	1823	1823	0
374	20240219	124400	44217549	1823	1823	1823	1823	0
375	20240219	124300	44217549	1823	1823	1823	1823	0
376	20240219	124200	44217549	1823	1823	1823	1823	0
377	20240219	124100	44217549	1823	1823	1823	1823	0
378	20240219	124000	44217549	1823	1823	1823	1823	0
379	20240219	123900	44217549	1823	1823	1823	1823	0
380	20240219	123800	44217549	1823	1818	1823	1818	2000
381	20240219	123700	40572945	1810	1810	1810	1810	91
382	20240219	123600	40408235	1810	1813	1813	1810	1487
383	20240219	123500	37715564	1822	1822	1822	1822	0
384	20240219	123400	37715564	1822	1822	1822	1822	0
385	20240219	123300	37715564	1822	1822	1822	1822	0
386	20240219	123200	37715564	1822	1822	1822	1822	0
387	20240219	123100	37715564	1822	1822	1822	1822	0
388	20240219	123000	37715564	1822	1822	1822	1822	2
389	20240219	122900	37711920	1822	1822	1822	1822	1
390	20240219	122800	37710098	1822	1822	1822	1822	54
391	20240219	122700	37611710	1822	1821	1822	1812	5810
392	20240219	122600	27074984	1822	1822	1822	1822	0
393	20240219	122500	27074984	1822	1822	1822	1822	0
394	20240219	122400	27074984	1822	1822	1822	1822	0
395	20240219	122300	27074984	1822	1822	1822	1822	0
396	20240219	122200	27074984	1822	1822	1822	1822	0
397	20240219	122100	27074984	1822	1822	1822	1822	0
398	20240219	122000	27074984	1822	1822	1822	1822	6
399	20240219	121900	27064052	1816	1816	1816	1816	0
400	20240219	121800	27064052	1816	1816	1816	1816	0
401	20240219	121700	27064052	1816	1821	1821	1816	3000
402	20240219	121600	21611630	1821	1821	1821	1821	0
403	20240219	121500	21611630	1821	1821	1821	1821	0
404	20240219	121400	21611630	1821	1821	1821	1821	0
405	20240219	121300	21611630	1821	1821	1821	1821	0
406	20240219	121200	21611630	1821	1821	1821	1821	0
407	20240219	121100	21611630	1821	1821	1821	1821	0
408	20240219	121000	21611630	1821	1821	1821	1821	0
409	20240219	120900	21611630	1821	1821	1821	1821	10
410	20240219	120800	21593420	1822	1822	1822	1822	0
411	20240219	120700	21593420	1822	1822	1822	1822	0
412	20240219	120600	21593420	1822	1822	1822	1822	0
413	20240219	120500	21593420	1822	1822	1822	1822	0
414	20240219	120400	21593420	1822	1822	1822	1822	0
415	20240219	120300	21593420	1822	1822	1822	1822	0
416	20240219	120200	21593420	1822	1822	1822	1822	0
417	20240219	120100	21593420	1822	1822	1822	1822	0
418	20240219	120000	21593420	1822	1822	1822	1822	0
419	20240219	115900	21593420	1822	1822	1822	1822	0
420	20240219	115800	21593420	1822	1822	1822	1822	0
421	20240219	115700	21593420	1822	1822	1822	1822	11
422	20240219	115600	21573378	1823	1823	1823	1823	0
423	20240219	115500	21573378	1823	1823	1823	1823	0
424	20240219	115400	21573378	1823	1823	1823	1823	0
425	20240219	115300	21573378	1823	1823	1823	1823	0
426	20240219	115200	21573378	1823	1823	1823	1823	0
427	20240219	115100	21573378	1823	1823	1823	1823	0
428	20240219	115000	21573378	1823	1823	1823	1823	0
429	20240219	114900	21573378	1823	1823	1823	1823	0
430	20240219	114800	21573378	1823	1823	1823	1823	0
431	20240219	114700	21573378	1823	1823	1823	1823	0
432	20240219	114600	21573378	1823	1823	1823	1823	0
433	20240219	114500	21573378	1823	1823	1823	1823	0
434	20240219	114400	21573378	1823	1823	1823	1823	0
435	20240219	114300	21573378	1823	1823	1823	1823	0
436	20240219	114200	21573378	1823	1823	1823	1823	0
437	20240219	114100	21573378	1823	1823	1823	1823	0
438	20240219	114000	21573378	1823	1823	1823	1823	0
439	20240219	113900	21573378	1823	1823	1823	1823	0
440	20240219	113800	21573378	1823	1823	1823	1823	0
441	20240219	113700	21573378	1823	1823	1823	1823	0
442	20240219	113600	21573378	1823	1823	1823	1823	0
443	20240219	113500	21573378	1823	1823	1823	1823	0
444	20240219	113400	21573378	1823	1823	1823	1823	0
445	20240219	113300	21573378	1823	1823	1823	1823	0
446	20240219	113200	21573378	1823	1823	1823	1823	0
447	20240219	113100	21573378	1823	1823	1823	1823	0
448	20240219	113000	21573378	1823	1823	1823	1823	10
449	20240219	112900	21555148	1822	1822	1822	1822	0
450	20240219	112800	21555148	1822	1822	1822	1822	0
451	20240219	112700	21555148	1822	1822	1822	1822	1
452	20240219	112600	21553326	1822	1822	1822	1822	0
453	20240219	112500	21553326	1822	1822	1822	1822	394
454	20240219	112400	20835458	1822	1822	1822	1822	0
455	20240219	112300	20835458	1822	1822	1822	1822	0
456	20240219	112200	20835458	1822	1822	1822	1822	0
457	20240219	112100	20835458	1822	1822	1822	1822	0
458	20240219	112000	20835458	1822	1822	1822	1822	0
459	20240219	111900	20835458	1822	1822	1822	1822	0
460	20240219	111800	20835458	1822	1822	1822	1822	0
461	20240219	111700	20835458	1822	1822	1822	1822	0
462	20240219	111600	20835458	1822	1822	1822	1822	0
463	20240219	111500	20835458	1822	1822	1822	1822	13
464	20240219	111400	20811772	1822	1822	1822	1822	0
465	20240219	111300	20811772	1822	1822	1822	1822	0
466	20240219	111200	20811772	1822	1822	1822	1822	0
467	20240219	111100	20811772	1822	1822	1822	1822	10000
468	20240219	111000	2591772	1823	1823	1823	1823	0
469	20240219	110900	2591772	1823	1823	1823	1823	0
470	20240219	110800	2591772	1823	1823	1823	1823	0
471	20240219	110700	2591772	1823	1823	1823	1823	0
472	20240219	110600	2591772	1823	1823	1823	1823	0
473	20240219	110500	2591772	1823	1823	1823	1823	0
474	20240219	110400	2591772	1823	1823	1823	1823	0
475	20240219	110300	2591772	1823	1823	1823	1823	0
476	20240219	110200	2591772	1823	1823	1823	1823	0
477	20240219	110100	2591772	1823	1823	1823	1823	0
478	20240219	110000	2591772	1823	1823	1823	1823	0
479	20240219	105900	2591772	1823	1823	1823	1823	0
480	20240219	105800	2591772	1823	1823	1823	1823	0
481	20240219	105700	2591772	1823	1823	1823	1823	0
482	20240219	105600	2591772	1823	1823	1823	1823	3
483	20240219	105500	2586303	1820	1820	1820	1820	0
484	20240219	105400	2586303	1820	1820	1820	1820	0
485	20240219	105300	2586303	1820	1820	1820	1820	0
486	20240219	105200	2586303	1820	1820	1820	1820	0
487	20240219	105100	2586303	1820	1820	1820	1820	0
488	20240219	105000	2586303	1820	1820	1820	1820	0
489	20240219	104900	2586303	1820	1820	1820	1820	0
490	20240219	104800	2586303	1820	1820	1820	1820	0
491	20240219	104700	2586303	1820	1820	1820	1820	0
492	20240219	104600	2586303	1820	1820	1820	1820	0
493	20240219	104500	2586303	1820	1820	1820	1820	0
494	20240219	104400	2586303	1820	1820	1820	1820	0
495	20240219	104300	2586303	1820	1820	1820	1820	0
496	20240219	104200	2586303	1820	1820	1820	1820	0
497	20240219	104100	2586303	1820	1820	1820	1820	0
498	20240219	104000	2586303	1820	1823	1823	1820	2
499	20240219	103900	2582660	1823	1820	1823	1820	2
500	20240219	103800	2579017	1820	1820	1820	1820	31
501	20240219	103700	2522597	1820	1820	1820	1820	0
502	20240219	103600	2522597	1820	1820	1820	1820	0
503	20240219	103500	2522597	1820	1820	1820	1820	0
504	20240219	103400	2522597	1820	1820	1820	1820	0
505	20240219	103300	2522597	1820	1820	1820	1820	0
506	20240219	103200	2522597	1820	1820	1820	1820	0
507	20240219	103100	2522597	1820	1820	1820	1820	0
508	20240219	103000	2522597	1820	1820	1820	1820	0
509	20240219	102900	2522597	1820	1820	1820	1820	3
510	20240219	102800	2517137	1820	1820	1820	1820	2
511	20240219	102700	2513497	1820	1820	1820	1820	1032
512	20240219	102600	635257	1820	1820	1820	1820	0
513	20240219	102500	635257	1820	1820	1820	1820	0
514	20240219	102400	635257	1820	1820	1820	1820	4
515	20240219	102300	627977	1820	1820	1820	1820	0
516	20240219	102200	627977	1820	1820	1820	1820	0
517	20240219	102100	627977	1820	1820	1820	1820	0
518	20240219	102000	627977	1820	1820	1820	1820	0
519	20240219	101900	627977	1820	1820	1820	1820	0
520	20240219	101800	627977	1820	1820	1820	1820	0
521	20240219	101700	627977	1820	1820	1820	1820	0
522	20240219	101600	627977	1820	1820	1820	1820	0
523	20240219	101500	627977	1820	1820	1820	1820	3
524	20240219	101400	622517	1820	1820	1820	1820	1
525	20240219	101300	620697	1820	1820	1820	1820	91
526	20240219	101200	455077	1820	1820	1820	1820	1
527	20240219	101100	453257	1820	1820	1820	1820	0
528	20240219	101000	453257	1820	1820	1820	1820	0
529	20240219	100900	453257	1820	1820	1820	1820	0
530	20240219	100800	453257	1820	1820	1820	1820	0
531	20240219	100700	453257	1820	1820	1820	1820	0
532	20240219	100600	453257	1820	1820	1820	1820	0
533	20240219	100500	453257	1820	1820	1820	1820	40
534	20240219	100400	380457	1820	1820	1820	1820	1
535	20240219	100300	378637	1820	1820	1820	1820	0
536	20240219	100200	378637	1820	1820	1820	1820	0
537	20240219	100100	378637	1820	1820	1820	1820	0
538	20240219	100000	378637	1820	1820	1820	1820	0
539	20240219	095900	378637	1820	1820	1820	1820	0
540	20240219	095800	378637	1820	1820	1820	1820	0
541	20240219	095700	378637	1820	1820	1820	1820	0
542	20240219	095600	378637	1820	1820	1820	1820	0
543	20240219	095500	378637	1820	1820	1820	1820	0
544	20240219	095400	378637	1820	1820	1820	1820	0
545	20240219	095300	378637	1820	1820	1820	1820	0
546	20240219	095200	378637	1820	1820	1820	1820	0
547	20240219	095100	378637	1820	1820	1820	1820	0
548	20240219	095000	378637	1820	1820	1820	1820	0
549	20240219	094900	378637	1820	1820	1820	1820	0
550	20240219	094800	378637	1820	1820	1820	1820	0
551	20240219	094700	378637	1820	1820	1820	1820	0
552	20240219	094600	378637	1820	1820	1820	1820	0
553	20240219	094500	378637	1820	1820	1820	1820	0
554	20240219	094400	378637	1820	1820	1820	1820	0
555	20240219	094300	378637	1820	1820	1820	1820	0
556	20240219	094200	378637	1820	1820	1820	1820	183
557	20240219	094100	45577	1823	1823	1823	1823	0
558	20240219	094000	45577	1823	1823	1823	1823	5
559	20240219	093900	36462	1823	1823	1823	1823	5
560	20240219	093800	27347	1823	1823	1823	1823	0
561	20240219	093700	27347	1823	1823	1823	1823	0
562	20240219	093600	27347	1823	1823	1823	1823	0
563	20240219	093500	27347	1823	1823	1823	1823	2
564	20240219	093400	23701	1824	1824	1824	1824	0
565	20240219	093300	23701	1824	1824	1824	1824	0
566	20240219	093200	23701	1824	1824	1824	1824	0
567	20240219	093100	23701	1824	1824	1824	1824	0
568	20240219	093000	23701	1824	1824	1824	1824	0
569	20240219	092900	23701	1824	1824	1824	1824	0
570	20240219	092800	23701	1824	1824	1824	1824	0
571	20240219	092700	23701	1824	1824	1824	1824	0
572	20240219	092600	23701	1824	1824	1824	1824	0
573	20240219	092500	23701	1824	1824	1824	1824	0
574	20240219	092400	23701	1824	1824	1824	1824	0
575	20240219	092300	23701	1824	1824	1824	1824	0
576	20240219	092200	23701	1824	1824	1824	1824	0
577	20240219	092100	23701	1824	1824	1824	1824	0
578	20240219	092000	23701	1824	1824	1824	1824	0
579	20240219	091900	23701	1824	1824	1824	1824	0
580	20240219	091800	23701	1824	1824	1824	1824	0
581	20240219	091700	23701	1824	1824	1824	1824	0
582	20240219	091600	23701	1824	1824	1824	1824	0
583	20240219	091500	23701	1824	1824	1824	1824	0
584	20240219	091400	23701	1824	1824	1824	1824	0
585	20240219	091300	23701	1824	1820	1824	1820	10
586	20240219	091200	5481	1827	1827	1827	1827	0
587	20240219	091100	5481	1827	1827	1827	1827	0
588	20240219	091000	5481	1827	1827	1827	1827	0
589	20240219	090900	5481	1827	1827	1827	1827	0
590	20240219	090800	5481	1827	1827	1827	1827	0
591	20240219	090700	5481	1827	1827	1827	1827	0
592	20240219	090600	5481	1827	1827	1827	1827	0
593	20240219	090500	5481	1827	1827	1827	1827	0
594	20240219	090400	5481	1827	1827	1827	1827	0
595	20240219	090300	5481	1827	1827	1827	1827	0
596	20240219	090200	5481	1827	1827	1827	1827	0
597	20240219	090100	5481	1827	1827	1827	1827	0
598	20240219	090000	5481	1827	1827	1827	1827	3