KissMeData/012200/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	185600	25780386	1819	1819	1819	1819	300
3	20240220	185500	25780386	1819	1819	1819	1819	0
4	20240220	185400	25780386	1819	1819	1819	1819	0
5	20240220	185300	25780386	1819	1819	1819	1819	0
6	20240220	185200	25780386	1819	1819	1819	1819	0
7	20240220	185100	25780386	1819	1819	1819	1819	0
8	20240220	185000	25780386	1819	1819	1819	1819	0
9	20240220	184900	25780386	1819	1819	1819	1819	0
10	20240220	184800	25780386	1819	1819	1819	1819	0
11	20240220	184700	25780386	1819	1819	1819	1819	0
12	20240220	184600	25780386	1819	1819	1819	1819	0
13	20240220	184500	25780386	1819	1819	1819	1819	0
14	20240220	184400	25780386	1819	1819	1819	1819	0
15	20240220	184300	25780386	1819	1819	1819	1819	0
16	20240220	184200	25780386	1819	1819	1819	1819	0
17	20240220	184100	25780386	1819	1819	1819	1819	0
18	20240220	184000	25780386	1819	1819	1819	1819	0
19	20240220	183900	25780386	1819	1819	1819	1819	0
20	20240220	183800	25780386	1819	1819	1819	1819	0
21	20240220	183700	25780386	1819	1819	1819	1819	0
22	20240220	183600	25780386	1819	1819	1819	1819	0
23	20240220	183500	25780386	1819	1819	1819	1819	0
24	20240220	183400	25780386	1819	1819	1819	1819	0
25	20240220	183300	25780386	1819	1819	1819	1819	0
26	20240220	183200	25780386	1819	1819	1819	1819	0
27	20240220	183100	25780386	1819	1819	1819	1819	0
28	20240220	183000	25780386	1819	1819	1819	1819	0
29	20240220	182900	25780386	1819	1819	1819	1819	0
30	20240220	182800	25780386	1819	1819	1819	1819	0
31	20240220	182700	25780386	1819	1819	1819	1819	0
32	20240220	182600	25780386	1819	1819	1819	1819	300
33	20240220	182500	25780386	1819	1819	1819	1819	0
34	20240220	182400	25780386	1819	1819	1819	1819	0
35	20240220	182300	25780386	1819	1819	1819	1819	0
36	20240220	182200	25780386	1819	1819	1819	1819	0
37	20240220	182100	25780386	1819	1819	1819	1819	0
38	20240220	182000	25780386	1819	1819	1819	1819	0
39	20240220	181900	25780386	1819	1819	1819	1819	0
40	20240220	181800	25780386	1819	1819	1819	1819	0
41	20240220	181700	25780386	1819	1819	1819	1819	0
42	20240220	181600	25780386	1819	1819	1819	1819	0
43	20240220	181500	25780386	1819	1819	1819	1819	0
44	20240220	181400	25780386	1819	1819	1819	1819	0
45	20240220	181300	25780386	1819	1819	1819	1819	0
46	20240220	181200	25780386	1819	1819	1819	1819	0
47	20240220	181100	25780386	1819	1819	1819	1819	0
48	20240220	181000	25780386	1819	1819	1819	1819	0
49	20240220	180900	25780386	1819	1819	1819	1819	0
50	20240220	180800	25780386	1819	1819	1819	1819	0
51	20240220	180700	25780386	1819	1819	1819	1819	0
52	20240220	180600	25780386	1819	1819	1819	1819	0
53	20240220	180500	25780386	1819	1819	1819	1819	0
54	20240220	180400	25780386	1819	1819	1819	1819	0
55	20240220	180300	25780386	1819	1819	1819	1819	0
56	20240220	180200	25780386	1819	1819	1819	1819	0
57	20240220	180100	25780386	1819	1819	1819	1819	0
58	20240220	180000	25780386	1819	1819	1819	1819	0
59	20240220	175900	25780386	1819	1819	1819	1819	0
60	20240220	175800	25780386	1819	1819	1819	1819	0
61	20240220	175700	25780386	1819	1819	1819	1819	0
62	20240220	175600	25780386	1819	1819	1819	1819	300
63	20240220	175500	25780386	1819	1819	1819	1819	0
64	20240220	175400	25780386	1819	1819	1819	1819	0
65	20240220	175300	25780386	1819	1819	1819	1819	0
66	20240220	175200	25780386	1819	1819	1819	1819	0
67	20240220	175100	25780386	1819	1819	1819	1819	0
68	20240220	175000	25780386	1819	1819	1819	1819	0
69	20240220	174900	25780386	1819	1819	1819	1819	0
70	20240220	174800	25780386	1819	1819	1819	1819	0
71	20240220	174700	25780386	1819	1819	1819	1819	0
72	20240220	174600	25780386	1819	1819	1819	1819	0
73	20240220	174500	25780386	1819	1819	1819	1819	0
74	20240220	174400	25780386	1819	1819	1819	1819	0
75	20240220	174300	25780386	1819	1819	1819	1819	0
76	20240220	174200	25780386	1819	1819	1819	1819	0
77	20240220	174100	25780386	1819	1819	1819	1819	0
78	20240220	174000	25780386	1819	1819	1819	1819	0
79	20240220	173900	25780386	1819	1819	1819	1819	0
80	20240220	173800	25780386	1819	1819	1819	1819	0
81	20240220	173700	25780386	1819	1819	1819	1819	0
82	20240220	173600	25780386	1819	1819	1819	1819	0
83	20240220	173500	25780386	1819	1819	1819	1819	0
84	20240220	173400	25780386	1819	1819	1819	1819	0
85	20240220	173300	25780386	1819	1819	1819	1819	0
86	20240220	173200	25780386	1819	1819	1819	1819	0
87	20240220	173100	25780386	1819	1819	1819	1819	0
88	20240220	173000	25780386	1819	1819	1819	1819	0
89	20240220	172900	25780386	1819	1819	1819	1819	0
90	20240220	172800	25780386	1819	1819	1819	1819	0
91	20240220	172700	25780386	1819	1819	1819	1819	0
92	20240220	172600	25780386	1819	1819	1819	1819	300
93	20240220	172500	25780386	1819	1819	1819	1819	0
94	20240220	172400	25780386	1819	1819	1819	1819	0
95	20240220	172300	25780386	1819	1819	1819	1819	0
96	20240220	172200	25780386	1819	1819	1819	1819	0
97	20240220	172100	25780386	1819	1819	1819	1819	0
98	20240220	172000	25780386	1819	1819	1819	1819	0
99	20240220	171900	25780386	1819	1819	1819	1819	0
100	20240220	171800	25780386	1819	1819	1819	1819	0
101	20240220	171700	25780386	1819	1819	1819	1819	0
102	20240220	171600	25780386	1819	1819	1819	1819	0
103	20240220	171500	25780386	1819	1819	1819	1819	0
104	20240220	171400	25780386	1819	1819	1819	1819	0
105	20240220	171300	25780386	1819	1819	1819	1819	0
106	20240220	171200	25780386	1819	1819	1819	1819	0
107	20240220	171100	25780386	1819	1819	1819	1819	0
108	20240220	171000	25780386	1819	1819	1819	1819	0
109	20240220	170900	25780386	1819	1819	1819	1819	0
110	20240220	170800	25780386	1819	1819	1819	1819	0
111	20240220	170700	25780386	1819	1819	1819	1819	0
112	20240220	170600	25780386	1819	1819	1819	1819	0
113	20240220	170500	25780386	1819	1819	1819	1819	0
114	20240220	170400	25780386	1819	1819	1819	1819	0
115	20240220	170300	25780386	1819	1819	1819	1819	0
116	20240220	170200	25780386	1819	1819	1819	1819	0
117	20240220	170100	25780386	1819	1819	1819	1819	0
118	20240220	170000	25780386	1819	1819	1819	1819	0
119	20240220	165900	25780386	1819	1819	1819	1819	0
120	20240220	165800	25780386	1819	1819	1819	1819	0
121	20240220	165700	25780386	1819	1819	1819	1819	0
122	20240220	165600	25780386	1819	1819	1819	1819	300
123	20240220	165500	25780386	1819	1819	1819	1819	0
124	20240220	165400	25780386	1819	1819	1819	1819	0
125	20240220	165300	25780386	1819	1819	1819	1819	0
126	20240220	165200	25780386	1819	1819	1819	1819	0
127	20240220	165100	25780386	1819	1819	1819	1819	0
128	20240220	165000	25780386	1819	1819	1819	1819	0
129	20240220	164900	25780386	1819	1819	1819	1819	0
130	20240220	164800	25780386	1819	1819	1819	1819	0
131	20240220	164700	25780386	1819	1819	1819	1819	0
132	20240220	164600	25780386	1819	1819	1819	1819	0
133	20240220	164500	25780386	1819	1819	1819	1819	0
134	20240220	164400	25780386	1819	1819	1819	1819	0
135	20240220	164300	25780386	1819	1819	1819	1819	0
136	20240220	164200	25780386	1819	1819	1819	1819	0
137	20240220	164100	25780386	1819	1819	1819	1819	0
138	20240220	164000	25780386	1819	1819	1819	1819	0
139	20240220	163900	25780386	1819	1819	1819	1819	0
140	20240220	163800	25780386	1819	1819	1819	1819	0
141	20240220	163700	25780386	1819	1819	1819	1819	0
142	20240220	163600	25780386	1819	1819	1819	1819	0
143	20240220	163500	25780386	1819	1819	1819	1819	0
144	20240220	163400	25780386	1819	1819	1819	1819	0
145	20240220	163300	25780386	1819	1819	1819	1819	0
146	20240220	163200	25780386	1819	1819	1819	1819	0
147	20240220	163100	25780386	1819	1819	1819	1819	0
148	20240220	163000	25780386	1819	1819	1819	1819	0
149	20240220	162900	25780386	1819	1819	1819	1819	0
150	20240220	162800	25780386	1819	1819	1819	1819	0
151	20240220	162700	25780386	1819	1819	1819	1819	0
152	20240220	162600	25780386	1819	1819	1819	1819	300
153	20240220	162500	25780386	1819	1819	1819	1819	0
154	20240220	162400	25780386	1819	1819	1819	1819	0
155	20240220	162300	25780386	1819	1819	1819	1819	0
156	20240220	162200	25780386	1819	1819	1819	1819	0
157	20240220	162100	25780386	1819	1819	1819	1819	0
158	20240220	162000	25780386	1819	1819	1819	1819	0
159	20240220	161900	25780386	1819	1819	1819	1819	0
160	20240220	161800	25780386	1819	1819	1819	1819	0
161	20240220	161700	25780386	1819	1819	1819	1819	0
162	20240220	161600	25780386	1819	1819	1819	1819	0
163	20240220	161500	25780386	1819	1819	1819	1819	0
164	20240220	161400	25780386	1819	1819	1819	1819	0
165	20240220	161300	25780386	1819	1819	1819	1819	0
166	20240220	161200	25780386	1819	1819	1819	1819	0
167	20240220	161100	25780386	1819	1819	1819	1819	0
168	20240220	161000	25780386	1819	1819	1819	1819	0
169	20240220	160900	25780386	1819	1819	1819	1819	0
170	20240220	160800	25780386	1819	1819	1819	1819	0
171	20240220	160700	25780386	1819	1819	1819	1819	0
172	20240220	160600	25780386	1819	1819	1819	1819	0
173	20240220	160500	25780386	1819	1819	1819	1819	0
174	20240220	160400	25780386	1819	1819	1819	1819	0
175	20240220	160300	25780386	1819	1819	1819	1819	0
176	20240220	160200	25780386	1819	1819	1819	1819	0
177	20240220	160100	25780386	1819	1819	1819	1819	0
178	20240220	160000	25780386	1819	1819	1819	1819	0
179	20240220	155900	25780386	1819	1819	1819	1819	0
180	20240220	155800	25780386	1819	1819	1819	1819	0
181	20240220	155700	25780386	1819	1819	1819	1819	0
182	20240220	155600	25780386	1819	1819	1819	1819	300
183	20240220	155500	25780386	1819	1819	1819	1819	0
184	20240220	155400	25780386	1819	1819	1819	1819	0
185	20240220	155300	25780386	1819	1819	1819	1819	0
186	20240220	155200	25780386	1819	1819	1819	1819	0
187	20240220	155100	25780386	1819	1819	1819	1819	0
188	20240220	155000	25780386	1819	1819	1819	1819	0
189	20240220	154900	25780386	1819	1819	1819	1819	0
190	20240220	154800	25780386	1819	1819	1819	1819	0
191	20240220	154700	25780386	1819	1819	1819	1819	0
192	20240220	154600	25780386	1819	1819	1819	1819	0
193	20240220	154500	25780386	1819	1819	1819	1819	0
194	20240220	154400	25780386	1819	1819	1819	1819	0
195	20240220	154300	25780386	1819	1819	1819	1819	0
196	20240220	154200	25780386	1819	1819	1819	1819	0
197	20240220	154100	25780386	1819	1819	1819	1819	0
198	20240220	154000	25780386	1819	1819	1819	1819	0
199	20240220	153900	25780386	1819	1819	1819	1819	0
200	20240220	153800	25780386	1819	1819	1819	1819	0
201	20240220	153700	25780386	1819	1819	1819	1819	0
202	20240220	153600	25780386	1819	1819	1819	1819	0
203	20240220	153500	25780386	1819	1819	1819	1819	0
204	20240220	153400	25780386	1819	1819	1819	1819	0
205	20240220	153300	25780386	1819	1819	1819	1819	0
206	20240220	153200	25780386	1819	1819	1819	1819	0
207	20240220	153100	25780386	1819	1819	1819	1819	0
208	20240220	153000	25780386	1819	1819	1819	1819	300
209	20240220	152900	25234686	1822	1822	1822	1822	0
210	20240220	152800	25234686	1822	1822	1822	1822	0
211	20240220	152700	25234686	1822	1822	1822	1822	0
212	20240220	152600	25234686	1822	1822	1822	1822	0
213	20240220	152500	25234686	1822	1822	1822	1822	0
214	20240220	152400	25234686	1822	1822	1822	1822	0
215	20240220	152300	25234686	1822	1822	1822	1822	0
216	20240220	152200	25234686	1822	1822	1822	1822	0
217	20240220	152100	25234686	1822	1822	1822	1822	0
218	20240220	152000	25234686	1822	1822	1822	1822	0
219	20240220	151900	25234686	1822	1822	1822	1822	0
220	20240220	151800	25234686	1822	1822	1822	1822	1
221	20240220	151700	25232864	1823	1823	1823	1823	0
222	20240220	151600	25232864	1823	1823	1823	1823	0
223	20240220	151500	25232864	1823	1823	1823	1823	0
224	20240220	151400	25232864	1823	1823	1823	1823	0
225	20240220	151300	25232864	1823	1823	1823	1823	0
226	20240220	151200	25232864	1823	1823	1823	1823	0
227	20240220	151100	25232864	1823	1823	1823	1823	0
228	20240220	151000	25232864	1823	1823	1823	1823	0
229	20240220	150900	25232864	1823	1823	1823	1823	1
230	20240220	150800	25231041	1823	1823	1823	1823	0
231	20240220	150700	25231041	1823	1823	1823	1823	0
232	20240220	150600	25231041	1823	1823	1823	1823	0
233	20240220	150500	25231041	1823	1823	1823	1823	0
234	20240220	150400	25231041	1823	1823	1823	1823	0
235	20240220	150300	25231041	1823	1823	1823	1823	0
236	20240220	150200	25231041	1823	1823	1823	1823	0
237	20240220	150100	25231041	1823	1823	1823	1823	5
238	20240220	150000	25221926	1819	1819	1819	1819	5
239	20240220	145900	25212831	1823	1823	1823	1823	0
240	20240220	145800	25212831	1823	1823	1823	1823	0
241	20240220	145700	25212831	1823	1823	1823	1823	0
242	20240220	145600	25212831	1823	1823	1823	1823	0
243	20240220	145500	25212831	1823	1823	1823	1823	0
244	20240220	145400	25212831	1823	1823	1823	1823	0
245	20240220	145300	25212831	1823	1823	1823	1823	0
246	20240220	145200	25212831	1823	1823	1823	1823	0
247	20240220	145100	25212831	1823	1823	1823	1823	0
248	20240220	145000	25212831	1823	1823	1823	1823	0
249	20240220	144900	25212831	1823	1823	1823	1823	0
250	20240220	144800	25212831	1823	1823	1823	1823	0
251	20240220	144700	25212831	1823	1823	1823	1823	0
252	20240220	144600	25212831	1823	1823	1823	1823	0
253	20240220	144500	25212831	1823	1823	1823	1823	0
254	20240220	144400	25212831	1823	1823	1823	1823	0
255	20240220	144300	25212831	1823	1823	1823	1823	0
256	20240220	144200	25212831	1823	1823	1823	1823	0
257	20240220	144100	25212831	1823	1823	1823	1823	0
258	20240220	144000	25212831	1823	1823	1823	1823	0
259	20240220	143900	25212831	1823	1823	1823	1823	0
260	20240220	143800	25212831	1823	1823	1823	1823	0
261	20240220	143700	25212831	1823	1823	1823	1823	0
262	20240220	143600	25212831	1823	1823	1823	1823	0
263	20240220	143500	25212831	1823	1823	1823	1823	0
264	20240220	143400	25212831	1823	1823	1823	1823	0
265	20240220	143300	25212831	1823	1823	1823	1823	0
266	20240220	143200	25212831	1823	1823	1823	1823	0
267	20240220	143100	25212831	1823	1823	1823	1823	0
268	20240220	143000	25212831	1823	1823	1823	1823	0
269	20240220	142900	25212831	1823	1823	1823	1823	0
270	20240220	142800	25212831	1823	1823	1823	1823	0
271	20240220	142700	25212831	1823	1823	1823	1823	1
272	20240220	142600	25211008	1829	1829	1829	1829	0
273	20240220	142500	25211008	1829	1829	1829	1829	0
274	20240220	142400	25211008	1829	1829	1829	1829	0
275	20240220	142300	25211008	1829	1829	1829	1829	0
276	20240220	142200	25211008	1829	1829	1829	1829	0
277	20240220	142100	25211008	1829	1829	1829	1829	0
278	20240220	142000	25211008	1829	1829	1829	1829	0
279	20240220	141900	25211008	1829	1829	1829	1829	0
280	20240220	141800	25211008	1829	1829	1829	1829	0
281	20240220	141700	25211008	1829	1829	1829	1829	0
282	20240220	141600	25211008	1829	1829	1829	1829	0
283	20240220	141500	25211008	1829	1829	1829	1829	0
284	20240220	141400	25211008	1829	1829	1829	1829	0
285	20240220	141300	25211008	1829	1829	1829	1829	0
286	20240220	141200	25211008	1829	1829	1829	1829	0
287	20240220	141100	25211008	1829	1829	1829	1829	0
288	20240220	141000	25211008	1829	1829	1829	1829	0
289	20240220	140900	25211008	1829	1829	1829	1829	0
290	20240220	140800	25211008	1829	1829	1829	1829	0
291	20240220	140700	25211008	1829	1829	1829	1829	0
292	20240220	140600	25211008	1829	1829	1829	1829	0
293	20240220	140500	25211008	1829	1829	1829	1829	0
294	20240220	140400	25211008	1829	1829	1829	1829	0
295	20240220	140300	25211008	1829	1829	1829	1829	0
296	20240220	140200	25211008	1829	1829	1829	1829	0
297	20240220	140100	25211008	1829	1829	1829	1829	0
298	20240220	140000	25211008	1829	1823	1829	1823	25
299	20240220	135900	25165409	1823	1823	1823	1823	2
300	20240220	135800	25161763	1816	1817	1817	1816	1000
301	20240220	135700	23345733	1829	1829	1829	1829	0
302	20240220	135600	23345733	1829	1829	1829	1829	0
303	20240220	135500	23345733	1829	1829	1829	1829	0
304	20240220	135400	23345733	1829	1829	1829	1829	0
305	20240220	135300	23345733	1829	1829	1829	1829	0
306	20240220	135200	23345733	1829	1823	1829	1823	20
307	20240220	135100	23309261	1826	1826	1826	1826	0
308	20240220	135000	23309261	1826	1826	1826	1826	0
309	20240220	134900	23309261	1826	1826	1826	1826	0
310	20240220	134800	23309261	1826	1826	1826	1826	0
311	20240220	134700	23309261	1826	1826	1826	1826	0
312	20240220	134600	23309261	1826	1826	1826	1826	2
313	20240220	134500	23305609	1823	1824	1824	1816	1003
314	20240220	134400	21483906	1823	1823	1823	1823	3
315	20240220	134300	21478437	1829	1823	1829	1823	25
316	20240220	134200	21432850	1817	1817	1817	1817	0
317	20240220	134100	21432850	1817	1817	1817	1817	55
318	20240220	134000	21332915	1829	1829	1829	1829	0
319	20240220	133900	21332915	1829	1829	1829	1829	0
320	20240220	133800	21332915	1829	1829	1829	1829	0
321	20240220	133700	21332915	1829	1829	1829	1829	0
322	20240220	133600	21332915	1829	1829	1829	1829	0
323	20240220	133500	21332915	1829	1818	1829	1818	458
324	20240220	133400	20500190	1818	1820	1820	1818	4557
325	20240220	133300	12212909	1829	1829	1829	1829	0
326	20240220	133200	12212909	1829	1829	1829	1829	0
327	20240220	133100	12212909	1829	1829	1829	1829	0
328	20240220	133000	12212909	1829	1823	1829	1823	20
329	20240220	132900	12176431	1820	1820	1820	1820	0
330	20240220	132800	12176431	1820	1820	1820	1820	0
331	20240220	132700	12176431	1820	1820	1820	1820	148
332	20240220	132600	11907071	1820	1820	1820	1820	274
333	20240220	132500	11408391	1823	1823	1823	1823	0
334	20240220	132400	11408391	1823	1823	1823	1823	506
335	20240220	132300	10485953	1823	1823	1823	1823	30
336	20240220	132200	10431263	1824	1824	1824	1824	3
337	20240220	132100	10425791	1823	1822	1823	1822	1764
338	20240220	132000	7211010	1822	1822	1822	1822	0
339	20240220	131900	7211010	1822	1822	1822	1822	0
340	20240220	131800	7211010	1822	1822	1822	1822	0
341	20240220	131700	7211010	1822	1822	1822	1822	0
342	20240220	131600	7211010	1822	1822	1822	1822	10
343	20240220	131500	7192790	1821	1821	1821	1821	0
344	20240220	131400	7192790	1821	1821	1821	1821	0
345	20240220	131300	7192790	1821	1821	1821	1821	0
346	20240220	131200	7192790	1821	1821	1821	1821	0
347	20240220	131100	7192790	1821	1821	1821	1821	0
348	20240220	131000	7192790	1821	1821	1821	1821	0
349	20240220	130900	7192790	1821	1821	1821	1821	0
350	20240220	130800	7192790	1821	1821	1821	1821	39
351	20240220	130700	7121771	1821	1821	1821	1821	0
352	20240220	130600	7121771	1821	1821	1821	1821	0
353	20240220	130500	7121771	1821	1821	1821	1821	0
354	20240220	130400	7121771	1821	1821	1821	1821	0
355	20240220	130300	7121771	1821	1821	1821	1821	0
356	20240220	130200	7121771	1821	1821	1821	1821	176
357	20240220	130100	6801275	1822	1822	1822	1822	0
358	20240220	130000	6801275	1822	1822	1822	1822	1
359	20240220	125900	6799453	1822	1822	1822	1822	0
360	20240220	125800	6799453	1822	1822	1822	1822	0
361	20240220	125700	6799453	1822	1822	1822	1822	8
362	20240220	125600	6784877	1822	1822	1822	1822	13
363	20240220	125500	6761191	1822	1822	1822	1822	51
364	20240220	125400	6668269	1822	1822	1822	1822	16
365	20240220	125300	6639117	1821	1821	1821	1821	0
366	20240220	125200	6639117	1821	1821	1821	1821	0
367	20240220	125100	6639117	1821	1821	1821	1821	0
368	20240220	125000	6639117	1821	1821	1821	1821	0
369	20240220	124900	6639117	1821	1821	1821	1821	1
370	20240220	124800	6637296	1821	1821	1821	1821	0
371	20240220	124700	6637296	1821	1821	1821	1821	0
372	20240220	124600	6637296	1821	1821	1821	1821	0
373	20240220	124500	6637296	1821	1821	1821	1821	0
374	20240220	124400	6637296	1821	1821	1821	1821	0
375	20240220	124300	6637296	1821	1821	1821	1821	0
376	20240220	124200	6637296	1821	1821	1821	1821	0
377	20240220	124100	6637296	1821	1821	1821	1821	0
378	20240220	124000	6637296	1821	1821	1821	1821	1
379	20240220	123900	6635475	1820	1820	1820	1820	0
380	20240220	123800	6635475	1820	1820	1820	1820	0
381	20240220	123700	6635475	1820	1820	1820	1820	0
382	20240220	123600	6635475	1820	1820	1820	1820	0
383	20240220	123500	6635475	1820	1820	1820	1820	0
384	20240220	123400	6635475	1820	1820	1820	1820	0
385	20240220	123300	6635475	1820	1820	1820	1820	0
386	20240220	123200	6635475	1820	1820	1820	1820	0
387	20240220	123100	6635475	1820	1821	1821	1820	86
388	20240220	123000	6478898	1823	1823	1823	1823	0
389	20240220	122900	6478898	1823	1823	1823	1823	0
390	20240220	122800	6478898	1823	1823	1823	1823	0
391	20240220	122700	6478898	1823	1823	1823	1823	0
392	20240220	122600	6478898	1823	1823	1823	1823	0
393	20240220	122500	6478898	1823	1823	1823	1823	0
394	20240220	122400	6478898	1823	1823	1823	1823	0
395	20240220	122300	6478898	1823	1823	1823	1823	0
396	20240220	122200	6478898	1823	1823	1823	1823	0
397	20240220	122100	6478898	1823	1823	1823	1823	0
398	20240220	122000	6478898	1823	1823	1823	1823	0
399	20240220	121900	6478898	1823	1823	1823	1823	0
400	20240220	121800	6478898	1823	1823	1823	1823	0
401	20240220	121700	6478898	1823	1823	1823	1823	0
402	20240220	121600	6478898	1823	1823	1823	1823	0
403	20240220	121500	6478898	1823	1823	1823	1823	0
404	20240220	121400	6478898	1823	1822	1823	1822	1098
405	20240220	121300	4478194	1822	1822	1822	1822	0
406	20240220	121200	4478194	1822	1822	1822	1822	0
407	20240220	121100	4478194	1822	1822	1822	1822	0
408	20240220	121000	4478194	1822	1822	1822	1822	10
409	20240220	120900	4459974	1822	1822	1822	1822	0
410	20240220	120800	4459974	1822	1822	1822	1822	0
411	20240220	120700	4459974	1822	1822	1822	1822	0
412	20240220	120600	4459974	1822	1822	1822	1822	0
413	20240220	120500	4459974	1822	1822	1822	1822	0
414	20240220	120400	4459974	1822	1822	1822	1822	0
415	20240220	120300	4459974	1822	1822	1822	1822	0
416	20240220	120200	4459974	1822	1822	1822	1822	34
417	20240220	120100	4398026	1822	1822	1822	1822	0
418	20240220	120000	4398026	1822	1822	1822	1822	0
419	20240220	115900	4398026	1822	1822	1822	1822	0
420	20240220	115800	4398026	1822	1822	1822	1822	0
421	20240220	115700	4398026	1822	1822	1822	1822	1
422	20240220	115600	4396204	1822	1822	1822	1822	0
423	20240220	115500	4396204	1822	1822	1822	1822	0
424	20240220	115400	4396204	1822	1822	1822	1822	0
425	20240220	115300	4396204	1822	1822	1822	1822	0
426	20240220	115200	4396204	1822	1822	1822	1822	0
427	20240220	115100	4396204	1822	1822	1822	1822	0
428	20240220	115000	4396204	1822	1822	1822	1822	0
429	20240220	114900	4396204	1822	1822	1822	1822	0
430	20240220	114800	4396204	1822	1822	1822	1822	0
431	20240220	114700	4396204	1822	1822	1822	1822	0
432	20240220	114600	4396204	1822	1822	1822	1822	0
433	20240220	114500	4396204	1822	1822	1822	1822	0
434	20240220	114400	4396204	1822	1822	1822	1822	0
435	20240220	114300	4396204	1822	1822	1822	1822	0
436	20240220	114200	4396204	1822	1822	1822	1822	0
437	20240220	114100	4396204	1822	1822	1822	1822	10
438	20240220	114000	4377984	1819	1819	1819	1819	0
439	20240220	113900	4377984	1819	1819	1819	1819	0
440	20240220	113800	4377984	1819	1819	1819	1819	0
441	20240220	113700	4377984	1819	1819	1819	1819	0
442	20240220	113600	4377984	1819	1819	1819	1819	16
443	20240220	113500	4348880	1822	1822	1822	1822	0
444	20240220	113400	4348880	1822	1821	1822	1821	25
445	20240220	113300	4303352	1821	1821	1821	1821	0
446	20240220	113200	4303352	1821	1821	1821	1821	0
447	20240220	113100	4303352	1821	1821	1821	1821	0
448	20240220	113000	4303352	1821	1821	1821	1821	0
449	20240220	112900	4303352	1821	1821	1821	1821	0
450	20240220	112800	4303352	1821	1821	1821	1821	0
451	20240220	112700	4303352	1821	1821	1821	1821	5
452	20240220	112600	4294247	1823	1823	1823	1823	0
453	20240220	112500	4294247	1823	1823	1823	1823	0
454	20240220	112400	4294247	1823	1823	1823	1823	0
455	20240220	112300	4294247	1823	1823	1823	1823	0
456	20240220	112200	4294247	1823	1823	1823	1823	0
457	20240220	112100	4294247	1823	1823	1823	1823	0
458	20240220	112000	4294247	1823	1823	1823	1823	0
459	20240220	111900	4294247	1823	1823	1823	1823	0
460	20240220	111800	4294247	1823	1823	1823	1823	0
461	20240220	111700	4294247	1823	1823	1823	1823	0
462	20240220	111600	4294247	1823	1823	1823	1823	0
463	20240220	111500	4294247	1823	1823	1823	1823	0
464	20240220	111400	4294247	1823	1823	1823	1823	0
465	20240220	111300	4294247	1823	1823	1823	1823	0
466	20240220	111200	4294247	1823	1823	1823	1823	0
467	20240220	111100	4294247	1823	1823	1823	1823	0
468	20240220	111000	4294247	1823	1823	1823	1823	0
469	20240220	110900	4294247	1823	1823	1823	1823	0
470	20240220	110800	4294247	1823	1823	1823	1823	0
471	20240220	110700	4294247	1823	1823	1823	1823	0
472	20240220	110600	4294247	1823	1823	1823	1823	0
473	20240220	110500	4294247	1823	1823	1823	1823	0
474	20240220	110400	4294247	1823	1823	1823	1823	0
475	20240220	110300	4294247	1823	1823	1823	1823	0
476	20240220	110200	4294247	1823	1823	1823	1823	0
477	20240220	110100	4294247	1823	1823	1823	1823	10
478	20240220	110000	4276017	1819	1819	1819	1819	19
479	20240220	105900	4241456	1823	1823	1823	1823	0
480	20240220	105800	4241456	1823	1823	1823	1823	0
481	20240220	105700	4241456	1823	1823	1823	1823	0
482	20240220	105600	4241456	1823	1823	1823	1823	0
483	20240220	105500	4241456	1823	1823	1823	1823	0
484	20240220	105400	4241456	1823	1823	1823	1823	0
485	20240220	105300	4241456	1823	1823	1823	1823	0
486	20240220	105200	4241456	1823	1823	1823	1823	0
487	20240220	105100	4241456	1823	1823	1823	1823	0
488	20240220	105000	4241456	1823	1823	1823	1823	2
489	20240220	104900	4237810	1823	1823	1823	1823	0
490	20240220	104800	4237810	1823	1823	1823	1823	5
491	20240220	104700	4228695	1820	1820	1820	1820	0
492	20240220	104600	4228695	1820	1820	1820	1820	0
493	20240220	104500	4228695	1820	1820	1820	1820	0
494	20240220	104400	4228695	1820	1820	1820	1820	662
495	20240220	104300	3023855	1822	1822	1822	1822	152
496	20240220	104200	2746911	1823	1823	1823	1823	0
497	20240220	104100	2746911	1823	1823	1823	1823	0
498	20240220	104000	2746911	1823	1823	1823	1823	0
499	20240220	103900	2746911	1823	1823	1823	1823	0
500	20240220	103800	2746911	1823	1823	1823	1823	0
501	20240220	103700	2746911	1823	1823	1823	1823	0
502	20240220	103600	2746911	1823	1823	1823	1823	0
503	20240220	103500	2746911	1823	1823	1823	1823	0
504	20240220	103400	2746911	1823	1823	1823	1823	12
505	20240220	103300	2725035	1823	1823	1823	1823	0
506	20240220	103200	2725035	1823	1823	1823	1823	1
507	20240220	103100	2723212	1823	1823	1823	1823	0
508	20240220	103000	2723212	1823	1823	1823	1823	1
509	20240220	102900	2721389	1823	1823	1823	1823	4
510	20240220	102800	2714097	1823	1823	1823	1823	4
511	20240220	102700	2706805	1831	1823	1831	1823	264
512	20240220	102600	2225525	1823	1823	1823	1823	3
513	20240220	102500	2220056	1823	1823	1823	1823	3
514	20240220	102400	2214587	1833	1823	1833	1823	13
515	20240220	102300	2190788	1823	1823	1823	1823	2
516	20240220	102200	2187142	1823	1823	1823	1823	3
517	20240220	102100	2181673	1823	1823	1823	1823	3
518	20240220	102000	2176204	1823	1824	1824	1823	3
519	20240220	101900	2170734	1824	1824	1824	1824	3
520	20240220	101800	2165262	1823	1823	1823	1823	209
521	20240220	101700	1784255	1823	1823	1823	1823	0
522	20240220	101600	1784255	1823	1823	1823	1823	0
523	20240220	101500	1784255	1823	1823	1823	1823	0
524	20240220	101400	1784255	1823	1823	1823	1823	0
525	20240220	101300	1784255	1823	1823	1823	1823	0
526	20240220	101200	1784255	1823	1823	1823	1823	0
527	20240220	101100	1784255	1823	1823	1823	1823	0
528	20240220	101000	1784255	1823	1823	1823	1823	3
529	20240220	100900	1778786	1823	1823	1823	1823	3
530	20240220	100800	1773317	1823	1823	1823	1823	2
531	20240220	100700	1769671	1823	1823	1823	1823	3
532	20240220	100600	1764202	1823	1823	1823	1823	3
533	20240220	100500	1758733	1823	1823	1823	1823	3
534	20240220	100400	1753264	1823	1823	1823	1823	3
535	20240220	100300	1747795	1823	1823	1823	1823	3
536	20240220	100200	1742326	1823	1823	1823	1823	3
537	20240220	100100	1736857	1824	1824	1824	1824	3
538	20240220	100000	1731385	1824	1824	1834	1824	4
539	20240220	095900	1724079	1824	1824	1824	1824	3
540	20240220	095800	1718607	1823	1823	1823	1823	3
541	20240220	095700	1713138	1823	1823	1823	1823	3
542	20240220	095600	1707669	1823	1823	1823	1823	3
543	20240220	095500	1702200	1823	1823	1823	1823	3
544	20240220	095400	1696731	1822	1823	1823	1822	204
545	20240220	095300	1324918	1823	1823	1823	1823	2
546	20240220	095200	1321272	1823	1823	1823	1823	3
547	20240220	095100	1315803	1823	1823	1823	1823	3
548	20240220	095000	1310334	1823	1823	1823	1823	3
549	20240220	094900	1304865	1823	1823	1823	1823	3
550	20240220	094800	1299396	1823	1823	1823	1823	3
551	20240220	094700	1293927	1823	1823	1823	1823	3
552	20240220	094600	1288458	1823	1823	1823	1823	3
553	20240220	094500	1282989	1823	1823	1823	1823	2
554	20240220	094400	1279343	1823	1823	1823	1823	3
555	20240220	094300	1273874	1823	1823	1823	1823	3
556	20240220	094200	1268405	1824	1824	1824	1824	3
557	20240220	094100	1262933	1823	1823	1823	1823	3
558	20240220	094000	1257464	1823	1823	1823	1823	3
559	20240220	093900	1251995	1823	1835	1835	1823	3
560	20240220	093800	1246502	1835	1835	1835	1835	3
561	20240220	093700	1240997	1835	1823	1835	1823	32
562	20240220	093600	1182301	1835	1823	1835	1823	5
563	20240220	093500	1173162	1823	1823	1823	1823	3
564	20240220	093400	1167693	1836	1823	1836	1823	113
565	20240220	093300	960264	1836	1823	1836	1823	183
566	20240220	093200	624339	1833	1823	1833	1823	5
567	20240220	093100	615204	1823	1823	1823	1823	3
568	20240220	093000	609735	1823	1823	1823	1823	2
569	20240220	092900	606089	1823	1823	1823	1823	3
570	20240220	092800	600620	1823	1823	1823	1823	3
571	20240220	092700	595151	1823	1823	1823	1823	3
572	20240220	092600	589682	1823	1823	1823	1823	3
573	20240220	092500	584213	1823	1823	1823	1823	3
574	20240220	092400	578744	1823	1823	1823	1823	3
575	20240220	092300	573275	1823	1832	1832	1823	4
576	20240220	092200	565974	1832	1823	1832	1823	3
577	20240220	092100	560496	1835	1823	1835	1823	54
578	20240220	092000	461448	1823	1823	1823	1823	62
579	20240220	091900	348422	1835	1824	1835	1824	8
580	20240220	091800	333775	1824	1824	1824	1824	3
581	20240220	091700	328303	1823	1823	1823	1823	3
582	20240220	091600	322834	1823	1823	1823	1823	3
583	20240220	091500	317365	1835	1823	1835	1823	7
584	20240220	091400	304544	1823	1823	1823	1823	3
585	20240220	091300	299075	1823	1823	1823	1823	3
586	20240220	091200	293606	1823	1823	1823	1823	3
587	20240220	091100	288137	1823	1823	1823	1823	5
588	20240220	091000	279022	1823	1823	1823	1823	1
589	20240220	090900	277199	1822	1823	1838	1822	123
590	20240220	090800	52874	1823	1823	1823	1823	3
591	20240220	090700	47405	1830	1823	1830	1823	3
592	20240220	090600	41929	1823	1823	1823	1823	18
593	20240220	090500	9115	1823	1823	1823	1823	0
594	20240220	090400	9115	1823	1823	1823	1823	0
595	20240220	090300	9115	1823	1823	1823	1823	1
596	20240220	090200	7292	1823	1823	1823	1823	0
597	20240220	090100	7292	1823	1823	1823	1823	0
598	20240220	090000	7292	1823	1823	1823	1823	4