KissMeData/023960/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190700	156700325	1605	1605	1605	1605	283
3	20240219	190600	156700325	1605	1605	1605	1605	0
4	20240219	190500	156700325	1605	1605	1605	1605	0
5	20240219	190400	156700325	1605	1605	1605	1605	0
6	20240219	190300	156700325	1605	1605	1605	1605	0
7	20240219	190200	156700325	1605	1605	1605	1605	0
8	20240219	190100	156700325	1605	1605	1605	1605	0
9	20240219	190000	156700325	1605	1605	1605	1605	0
10	20240219	185900	156700325	1605	1605	1605	1605	0
11	20240219	185800	156700325	1605	1605	1605	1605	0
12	20240219	185700	156700325	1605	1605	1605	1605	0
13	20240219	185600	156700325	1605	1605	1605	1605	0
14	20240219	185500	156700325	1605	1605	1605	1605	0
15	20240219	185400	156700325	1605	1605	1605	1605	0
16	20240219	185300	156700325	1605	1605	1605	1605	0
17	20240219	185200	156700325	1605	1605	1605	1605	0
18	20240219	185100	156700325	1605	1605	1605	1605	0
19	20240219	185000	156700325	1605	1605	1605	1605	0
20	20240219	184900	156700325	1605	1605	1605	1605	0
21	20240219	184800	156700325	1605	1605	1605	1605	0
22	20240219	184700	156700325	1605	1605	1605	1605	0
23	20240219	184600	156700325	1605	1605	1605	1605	0
24	20240219	184500	156700325	1605	1605	1605	1605	0
25	20240219	184400	156700325	1605	1605	1605	1605	0
26	20240219	184300	156700325	1605	1605	1605	1605	0
27	20240219	184200	156700325	1605	1605	1605	1605	0
28	20240219	184100	156700325	1605	1605	1605	1605	0
29	20240219	184000	156700325	1605	1605	1605	1605	0
30	20240219	183900	156700325	1605	1605	1605	1605	0
31	20240219	183800	156700325	1605	1605	1605	1605	0
32	20240219	183700	156700325	1605	1605	1605	1605	283
33	20240219	183600	156700325	1605	1605	1605	1605	0
34	20240219	183500	156700325	1605	1605	1605	1605	0
35	20240219	183400	156700325	1605	1605	1605	1605	0
36	20240219	183300	156700325	1605	1605	1605	1605	0
37	20240219	183200	156700325	1605	1605	1605	1605	0
38	20240219	183100	156700325	1605	1605	1605	1605	0
39	20240219	183000	156700325	1605	1605	1605	1605	0
40	20240219	182900	156700325	1605	1605	1605	1605	0
41	20240219	182800	156700325	1605	1605	1605	1605	0
42	20240219	182700	156700325	1605	1605	1605	1605	0
43	20240219	182600	156700325	1605	1605	1605	1605	0
44	20240219	182500	156700325	1605	1605	1605	1605	0
45	20240219	182400	156700325	1605	1605	1605	1605	0
46	20240219	182300	156700325	1605	1605	1605	1605	0
47	20240219	182200	156700325	1605	1605	1605	1605	0
48	20240219	182100	156700325	1605	1605	1605	1605	0
49	20240219	182000	156700325	1605	1605	1605	1605	0
50	20240219	181900	156700325	1605	1605	1605	1605	0
51	20240219	181800	156700325	1605	1605	1605	1605	0
52	20240219	181700	156700325	1605	1605	1605	1605	0
53	20240219	181600	156700325	1605	1605	1605	1605	0
54	20240219	181500	156700325	1605	1605	1605	1605	0
55	20240219	181400	156700325	1605	1605	1605	1605	0
56	20240219	181300	156700325	1605	1605	1605	1605	0
57	20240219	181200	156700325	1605	1605	1605	1605	0
58	20240219	181100	156700325	1605	1605	1605	1605	0
59	20240219	181000	156700325	1605	1605	1605	1605	0
60	20240219	180900	156700325	1605	1605	1605	1605	0
61	20240219	180800	156700325	1605	1605	1605	1605	0
62	20240219	180700	156700325	1605	1605	1605	1605	283
63	20240219	180600	156700325	1605	1605	1605	1605	0
64	20240219	180500	156700325	1605	1605	1605	1605	0
65	20240219	180400	156700325	1605	1605	1605	1605	0
66	20240219	180300	156700325	1605	1605	1605	1605	0
67	20240219	180200	156700325	1605	1605	1605	1605	0
68	20240219	180100	156700325	1605	1605	1605	1605	0
69	20240219	180000	156700325	1605	1605	1605	1605	0
70	20240219	175900	156700325	1605	1605	1605	1605	0
71	20240219	175800	156700325	1605	1605	1605	1605	0
72	20240219	175700	156700325	1605	1605	1605	1605	0
73	20240219	175600	156700325	1605	1605	1605	1605	0
74	20240219	175500	156700325	1605	1605	1605	1605	0
75	20240219	175400	156700325	1605	1605	1605	1605	0
76	20240219	175300	156700325	1605	1605	1605	1605	0
77	20240219	175200	156700325	1605	1605	1605	1605	0
78	20240219	175100	156700325	1605	1605	1605	1605	0
79	20240219	175000	156700325	1605	1605	1605	1605	0
80	20240219	174900	156700325	1605	1605	1605	1605	0
81	20240219	174800	156700325	1605	1605	1605	1605	0
82	20240219	174700	156700325	1605	1605	1605	1605	0
83	20240219	174600	156700325	1605	1605	1605	1605	0
84	20240219	174500	156700325	1605	1605	1605	1605	0
85	20240219	174400	156700325	1605	1605	1605	1605	0
86	20240219	174300	156700325	1605	1605	1605	1605	0
87	20240219	174200	156700325	1605	1605	1605	1605	0
88	20240219	174100	156700325	1605	1605	1605	1605	0
89	20240219	174000	156700325	1605	1605	1605	1605	0
90	20240219	173900	156700325	1605	1605	1605	1605	0
91	20240219	173800	156700325	1605	1605	1605	1605	0
92	20240219	173700	156700325	1605	1605	1605	1605	283
93	20240219	173600	156700325	1605	1605	1605	1605	0
94	20240219	173500	156700325	1605	1605	1605	1605	0
95	20240219	173400	156700325	1605	1605	1605	1605	0
96	20240219	173300	156700325	1605	1605	1605	1605	0
97	20240219	173200	156700325	1605	1605	1605	1605	0
98	20240219	173100	156700325	1605	1605	1605	1605	0
99	20240219	173000	156700325	1605	1605	1605	1605	0
100	20240219	172900	156700325	1605	1605	1605	1605	0
101	20240219	172800	156700325	1605	1605	1605	1605	0
102	20240219	172700	156700325	1605	1605	1605	1605	0
103	20240219	172600	156700325	1605	1605	1605	1605	0
104	20240219	172500	156700325	1605	1605	1605	1605	0
105	20240219	172400	156700325	1605	1605	1605	1605	0
106	20240219	172300	156700325	1605	1605	1605	1605	0
107	20240219	172200	156700325	1605	1605	1605	1605	0
108	20240219	172100	156700325	1605	1605	1605	1605	0
109	20240219	172000	156700325	1605	1605	1605	1605	0
110	20240219	171900	156700325	1605	1605	1605	1605	0
111	20240219	171800	156700325	1605	1605	1605	1605	0
112	20240219	171700	156700325	1605	1605	1605	1605	0
113	20240219	171600	156700325	1605	1605	1605	1605	0
114	20240219	171500	156700325	1605	1605	1605	1605	0
115	20240219	171400	156700325	1605	1605	1605	1605	0
116	20240219	171300	156700325	1605	1605	1605	1605	0
117	20240219	171200	156700325	1605	1605	1605	1605	0
118	20240219	171100	156700325	1605	1605	1605	1605	0
119	20240219	171000	156700325	1605	1605	1605	1605	0
120	20240219	170900	156700325	1605	1605	1605	1605	0
121	20240219	170800	156700325	1605	1605	1605	1605	0
122	20240219	170700	156700325	1605	1605	1605	1605	283
123	20240219	170600	156700325	1605	1605	1605	1605	0
124	20240219	170500	156700325	1605	1605	1605	1605	0
125	20240219	170400	156700325	1605	1605	1605	1605	0
126	20240219	170300	156700325	1605	1605	1605	1605	0
127	20240219	170200	156700325	1605	1605	1605	1605	0
128	20240219	170100	156700325	1605	1605	1605	1605	0
129	20240219	170000	156700325	1605	1605	1605	1605	0
130	20240219	165900	156700325	1605	1605	1605	1605	0
131	20240219	165800	156700325	1605	1605	1605	1605	0
132	20240219	165700	156700325	1605	1605	1605	1605	0
133	20240219	165600	156700325	1605	1605	1605	1605	0
134	20240219	165500	156700325	1605	1605	1605	1605	0
135	20240219	165400	156700325	1605	1605	1605	1605	0
136	20240219	165300	156700325	1605	1605	1605	1605	0
137	20240219	165200	156700325	1605	1605	1605	1605	0
138	20240219	165100	156700325	1605	1605	1605	1605	0
139	20240219	165000	156700325	1605	1605	1605	1605	0
140	20240219	164900	156700325	1605	1605	1605	1605	0
141	20240219	164800	156700325	1605	1605	1605	1605	0
142	20240219	164700	156700325	1605	1605	1605	1605	0
143	20240219	164600	156700325	1605	1605	1605	1605	0
144	20240219	164500	156700325	1605	1605	1605	1605	0
145	20240219	164400	156700325	1605	1605	1605	1605	0
146	20240219	164300	156700325	1605	1605	1605	1605	0
147	20240219	164200	156700325	1605	1605	1605	1605	0
148	20240219	164100	156700325	1605	1605	1605	1605	0
149	20240219	164000	156700325	1605	1605	1605	1605	0
150	20240219	163900	156700325	1605	1605	1605	1605	0
151	20240219	163800	156700325	1605	1605	1605	1605	0
152	20240219	163700	156700325	1605	1605	1605	1605	283
153	20240219	163600	156700325	1605	1605	1605	1605	0
154	20240219	163500	156700325	1605	1605	1605	1605	0
155	20240219	163400	156700325	1605	1605	1605	1605	0
156	20240219	163300	156700325	1605	1605	1605	1605	0
157	20240219	163200	156700325	1605	1605	1605	1605	0
158	20240219	163100	156700325	1605	1605	1605	1605	0
159	20240219	163000	156700325	1605	1605	1605	1605	0
160	20240219	162900	156700325	1605	1605	1605	1605	0
161	20240219	162800	156700325	1605	1605	1605	1605	0
162	20240219	162700	156700325	1605	1605	1605	1605	0
163	20240219	162600	156700325	1605	1605	1605	1605	0
164	20240219	162500	156700325	1605	1605	1605	1605	0
165	20240219	162400	156700325	1605	1605	1605	1605	0
166	20240219	162300	156700325	1605	1605	1605	1605	0
167	20240219	162200	156700325	1605	1605	1605	1605	0
168	20240219	162100	156700325	1605	1605	1605	1605	0
169	20240219	162000	156700325	1605	1605	1605	1605	0
170	20240219	161900	156700325	1605	1605	1605	1605	0
171	20240219	161800	156700325	1605	1605	1605	1605	0
172	20240219	161700	156700325	1605	1605	1605	1605	0
173	20240219	161600	156700325	1605	1605	1605	1605	0
174	20240219	161500	156700325	1605	1605	1605	1605	0
175	20240219	161400	156700325	1605	1605	1605	1605	0
176	20240219	161300	156700325	1605	1605	1605	1605	0
177	20240219	161200	156700325	1605	1605	1605	1605	0
178	20240219	161100	156700325	1605	1605	1605	1605	0
179	20240219	161000	156700325	1605	1605	1605	1605	0
180	20240219	160900	156700325	1605	1605	1605	1605	0
181	20240219	160800	156700325	1605	1605	1605	1605	0
182	20240219	160700	156700325	1605	1605	1605	1605	283
183	20240219	160600	156700325	1605	1605	1605	1605	0
184	20240219	160500	156700325	1605	1605	1605	1605	0
185	20240219	160400	156700325	1605	1605	1605	1605	0
186	20240219	160300	156700325	1605	1605	1605	1605	0
187	20240219	160200	156700325	1605	1605	1605	1605	0
188	20240219	160100	156700325	1605	1605	1605	1605	0
189	20240219	160000	156700325	1605	1605	1605	1605	0
190	20240219	155900	156700325	1605	1605	1605	1605	0
191	20240219	155800	156700325	1605	1605	1605	1605	0
192	20240219	155700	156700325	1605	1605	1605	1605	0
193	20240219	155600	156700325	1605	1605	1605	1605	0
194	20240219	155500	156700325	1605	1605	1605	1605	0
195	20240219	155400	156700325	1605	1605	1605	1605	0
196	20240219	155300	156700325	1605	1605	1605	1605	0
197	20240219	155200	156700325	1605	1605	1605	1605	0
198	20240219	155100	156700325	1605	1605	1605	1605	0
199	20240219	155000	156700325	1605	1605	1605	1605	0
200	20240219	154900	156700325	1605	1605	1605	1605	0
201	20240219	154800	156700325	1605	1605	1605	1605	0
202	20240219	154700	156700325	1605	1605	1605	1605	0
203	20240219	154600	156700325	1605	1605	1605	1605	0
204	20240219	154500	156700325	1605	1605	1605	1605	0
205	20240219	154400	156700325	1605	1605	1605	1605	0
206	20240219	154300	156700325	1605	1605	1605	1605	0
207	20240219	154200	156700325	1605	1605	1605	1605	0
208	20240219	154100	156700325	1605	1605	1605	1605	0
209	20240219	154000	156700325	1605	1605	1605	1605	0
210	20240219	153900	156700325	1605	1605	1605	1605	0
211	20240219	153800	156700325	1605	1605	1605	1605	0
212	20240219	153700	156700325	1605	1605	1605	1605	283
213	20240219	153600	156700325	1605	1605	1605	1605	0
214	20240219	153500	156700325	1605	1605	1605	1605	0
215	20240219	153400	156700325	1605	1605	1605	1605	0
216	20240219	153300	156700325	1605	1605	1605	1605	0
217	20240219	153200	156700325	1605	1605	1605	1605	0
218	20240219	153100	156700325	1605	1605	1605	1605	0
219	20240219	153000	156700325	1605	1605	1605	1605	283
220	20240219	152900	156246110	1605	1605	1605	1605	0
221	20240219	152800	156246110	1605	1605	1605	1605	0
222	20240219	152700	156246110	1605	1605	1605	1605	0
223	20240219	152600	156246110	1605	1605	1605	1605	0
224	20240219	152500	156246110	1605	1605	1605	1605	0
225	20240219	152400	156246110	1605	1605	1605	1605	0
226	20240219	152300	156246110	1605	1605	1605	1605	0
227	20240219	152200	156246110	1605	1605	1605	1605	0
228	20240219	152100	156246110	1605	1605	1605	1605	0
229	20240219	152000	156246110	1605	1605	1605	1605	0
230	20240219	151900	156246110	1605	1599	1605	1591	7324
231	20240219	151800	144565918	1605	1599	1605	1599	569
232	20240219	151700	143655673	1605	1605	1605	1605	1
233	20240219	151600	143654068	1602	1602	1602	1602	112
234	20240219	151500	143474644	1602	1602	1602	1602	0
235	20240219	151400	143474644	1602	1602	1602	1602	1
236	20240219	151300	143473042	1601	1601	1601	1601	0
237	20240219	151200	143473042	1601	1600	1601	1594	5018
238	20240219	151100	135470187	1595	1599	1599	1595	125
239	20240219	151000	135270651	1600	1600	1600	1600	0
240	20240219	150900	135270651	1600	1600	1600	1600	1
241	20240219	150800	135269051	1599	1599	1599	1599	0
242	20240219	150700	135269051	1599	1599	1599	1599	0
243	20240219	150600	135269051	1599	1599	1599	1599	4
244	20240219	150500	135262655	1601	1601	1601	1601	0
245	20240219	150400	135262655	1601	1601	1601	1601	0
246	20240219	150300	135262655	1601	1601	1601	1601	0
247	20240219	150200	135262655	1601	1601	1601	1601	0
248	20240219	150100	135262655	1601	1601	1601	1601	1
249	20240219	150000	135261054	1599	1599	1599	1599	0
250	20240219	145900	135261054	1599	1599	1599	1599	0
251	20240219	145800	135261054	1599	1599	1599	1599	0
252	20240219	145700	135261054	1599	1599	1599	1599	0
253	20240219	145600	135261054	1599	1599	1599	1599	0
254	20240219	145500	135261054	1599	1599	1599	1599	0
255	20240219	145400	135261054	1599	1599	1599	1599	12
256	20240219	145300	135241866	1601	1601	1601	1601	0
257	20240219	145200	135241866	1601	1601	1601	1601	0
258	20240219	145100	135241866	1601	1600	1601	1599	2022
259	20240219	145000	132006685	1601	1601	1601	1601	0
260	20240219	144900	132006685	1601	1601	1601	1601	0
261	20240219	144800	132006685	1601	1601	1601	1601	0
262	20240219	144700	132006685	1601	1601	1601	1601	0
263	20240219	144600	132006685	1601	1601	1601	1601	0
264	20240219	144500	132006685	1601	1601	1601	1601	3
265	20240219	144400	132001882	1599	1599	1599	1599	1
266	20240219	144300	132000283	1598	1598	1598	1598	10
267	20240219	144200	131984303	1600	1600	1600	1600	278
268	20240219	144100	131539503	1600	1601	1601	1600	68
269	20240219	144000	131430638	1601	1601	1601	1601	0
270	20240219	143900	131430638	1601	1597	1601	1597	1992
271	20240219	143800	128244350	1596	1596	1596	1596	0
272	20240219	143700	128244350	1596	1596	1596	1596	0
273	20240219	143600	128244350	1596	1596	1596	1596	1
274	20240219	143500	128242754	1596	1596	1596	1596	0
275	20240219	143400	128242754	1596	1596	1596	1596	0
276	20240219	143300	128242754	1596	1596	1596	1596	0
277	20240219	143200	128242754	1596	1596	1596	1596	0
278	20240219	143100	128242754	1596	1596	1596	1596	0
279	20240219	143000	128242754	1596	1596	1596	1596	0
280	20240219	142900	128242754	1596	1596	1596	1596	0
281	20240219	142800	128242754	1596	1596	1596	1596	0
282	20240219	142700	128242754	1596	1596	1596	1596	0
283	20240219	142600	128242754	1596	1596	1596	1596	0
284	20240219	142500	128242754	1596	1596	1596	1596	0
285	20240219	142400	128242754	1596	1596	1596	1596	0
286	20240219	142300	128242754	1596	1596	1596	1596	3
287	20240219	142200	128237966	1594	1595	1595	1594	1483
288	20240219	142100	125873524	1594	1594	1594	1594	0
289	20240219	142000	125873524	1594	1594	1594	1594	508
290	20240219	141900	125063772	1597	1597	1597	1597	0
291	20240219	141800	125063772	1597	1594	1597	1594	1501
292	20240219	141700	122671175	1594	1594	1594	1594	0
293	20240219	141600	122671175	1594	1594	1594	1594	100
294	20240219	141500	122511775	1594	1594	1594	1594	0
295	20240219	141400	122511775	1594	1594	1594	1594	0
296	20240219	141300	122511775	1594	1594	1594	1594	0
297	20240219	141200	122511775	1594	1594	1594	1594	0
298	20240219	141100	122511775	1594	1594	1594	1594	1
299	20240219	141000	122510181	1597	1597	1597	1597	0
300	20240219	140900	122510181	1597	1597	1597	1597	1
301	20240219	140800	122508584	1597	1597	1597	1597	0
302	20240219	140700	122508584	1597	1597	1597	1597	0
303	20240219	140600	122508584	1597	1597	1597	1597	0
304	20240219	140500	122508584	1597	1597	1597	1597	0
305	20240219	140400	122508584	1597	1597	1597	1597	0
306	20240219	140300	122508584	1597	1597	1597	1597	0
307	20240219	140200	122508584	1597	1597	1597	1597	184
308	20240219	140100	122214736	1597	1597	1597	1597	1001
309	20240219	140000	120616139	1597	1597	1597	1597	2
310	20240219	135900	120612945	1598	1598	1598	1598	0
311	20240219	135800	120612945	1598	1598	1598	1598	0
312	20240219	135700	120612945	1598	1594	1598	1594	3887
313	20240219	135600	114407787	1592	1592	1592	1592	0
314	20240219	135500	114407787	1592	1592	1592	1592	0
315	20240219	135400	114407787	1592	1592	1592	1592	0
316	20240219	135300	114407787	1592	1592	1592	1592	0
317	20240219	135200	114407787	1592	1592	1592	1592	0
318	20240219	135100	114407787	1592	1592	1592	1592	0
319	20240219	135000	114407787	1592	1592	1592	1592	0
320	20240219	134900	114407787	1592	1592	1592	1592	5
321	20240219	134800	114399827	1591	1592	1592	1591	627
322	20240219	134700	113401692	1594	1594	1594	1594	58
323	20240219	134600	113309240	1594	1594	1594	1594	0
324	20240219	134500	113309240	1594	1594	1594	1594	1
325	20240219	134400	113307646	1592	1592	1592	1592	0
326	20240219	134300	113307646	1592	1592	1592	1592	623
327	20240219	134200	112315830	1593	1593	1593	1593	0
328	20240219	134100	112315830	1593	1593	1593	1593	0
329	20240219	134000	112315830	1593	1593	1593	1593	58
330	20240219	133900	112223436	1594	1594	1594	1594	19
331	20240219	133800	112193150	1594	1594	1594	1594	0
332	20240219	133700	112193150	1594	1594	1594	1594	0
333	20240219	133600	112193150	1594	1594	1594	1594	2023
334	20240219	133500	108968488	1594	1594	1594	1594	26
335	20240219	133400	108927044	1594	1594	1594	1594	1335
336	20240219	133300	106799054	1596	1596	1596	1596	0
337	20240219	133200	106799054	1596	1596	1596	1596	0
338	20240219	133100	106799054	1596	1594	1596	1594	3
339	20240219	133000	106794270	1594	1594	1594	1594	3
340	20240219	132900	106789488	1594	1594	1594	1594	73
341	20240219	132800	106673126	1594	1594	1594	1594	24
342	20240219	132700	106634870	1594	1594	1594	1594	0
343	20240219	132600	106634870	1594	1594	1594	1594	0
344	20240219	132500	106634870	1594	1594	1594	1594	0
345	20240219	132400	106634870	1594	1594	1594	1594	0
346	20240219	132300	106634870	1594	1594	1594	1594	0
347	20240219	132200	106634870	1594	1594	1594	1594	9
348	20240219	132100	106620524	1594	1594	1594	1594	9
349	20240219	132000	106606178	1594	1596	1596	1594	238
350	20240219	131900	106226346	1597	1597	1597	1597	0
351	20240219	131800	106226346	1597	1597	1597	1597	0
352	20240219	131700	106226346	1597	1597	1597	1597	0
353	20240219	131600	106226346	1597	1597	1597	1597	0
354	20240219	131500	106226346	1597	1597	1597	1597	0
355	20240219	131400	106226346	1597	1597	1597	1597	0
356	20240219	131300	106226346	1597	1597	1597	1597	0
357	20240219	131200	106226346	1597	1597	1597	1597	0
358	20240219	131100	106226346	1597	1594	1597	1594	2
359	20240219	131000	106223155	1594	1597	1597	1594	6
360	20240219	130900	106213588	1594	1594	1594	1594	34
361	20240219	130800	106159392	1595	1595	1595	1595	121
362	20240219	130700	105966397	1595	1595	1595	1595	1036
363	20240219	130600	104313977	1595	1595	1595	1595	1
364	20240219	130500	104312382	1597	1597	1597	1597	0
365	20240219	130400	104312382	1597	1597	1597	1597	1
366	20240219	130300	104310785	1595	1595	1595	1595	0
367	20240219	130200	104310785	1595	1595	1595	1595	0
368	20240219	130100	104310785	1595	1595	1595	1595	3
369	20240219	130000	104306000	1594	1594	1594	1594	3
370	20240219	125900	104301218	1594	1596	1596	1594	103
371	20240219	125800	104137012	1597	1597	1597	1597	0
372	20240219	125700	104137012	1597	1597	1597	1597	0
373	20240219	125600	104137012	1597	1597	1597	1597	0
374	20240219	125500	104137012	1597	1597	1597	1597	0
375	20240219	125400	104137012	1597	1597	1597	1597	0
376	20240219	125300	104137012	1597	1597	1597	1597	0
377	20240219	125200	104137012	1597	1597	1597	1597	0
378	20240219	125100	104137012	1597	1597	1597	1597	0
379	20240219	125000	104137012	1597	1597	1597	1597	0
380	20240219	124900	104137012	1597	1597	1597	1597	1051
381	20240219	124800	102458565	1595	1595	1596	1595	4060
382	20240219	124700	95980805	1595	1595	1595	1595	1
383	20240219	124600	95979210	1589	1589	1589	1589	0
384	20240219	124500	95979210	1589	1592	1595	1589	5746
385	20240219	124400	86820228	1592	1591	1592	1591	600
386	20240219	124300	85865328	1591	1591	1591	1591	0
387	20240219	124200	85865328	1591	1591	1591	1591	4
388	20240219	124100	85858964	1590	1590	1590	1590	0
389	20240219	124000	85858964	1590	1590	1590	1590	6
390	20240219	123900	85849424	1591	1590	1591	1590	2
391	20240219	123800	85846243	1590	1590	1590	1590	17
392	20240219	123700	85819213	1590	1590	1590	1590	33
393	20240219	123600	85766743	1590	1590	1590	1590	0
394	20240219	123500	85766743	1590	1590	1590	1590	0
395	20240219	123400	85766743	1590	1590	1590	1590	2
396	20240219	123300	85763563	1590	1590	1590	1590	17
397	20240219	123200	85736533	1591	1590	1591	1590	200
398	20240219	123100	85418517	1591	1591	1591	1591	0
399	20240219	123000	85418517	1591	1591	1591	1591	0
400	20240219	122900	85418517	1591	1591	1591	1591	0
401	20240219	122800	85418517	1591	1591	1591	1591	0
402	20240219	122700	85418517	1591	1591	1591	1591	0
403	20240219	122600	85418517	1591	1591	1591	1591	0
404	20240219	122500	85418517	1591	1591	1591	1591	0
405	20240219	122400	85418517	1591	1591	1591	1591	0
406	20240219	122300	85418517	1591	1591	1591	1591	1
407	20240219	122200	85416926	1586	1587	1587	1586	100
408	20240219	122100	85258310	1591	1591	1591	1591	0
409	20240219	122000	85258310	1591	1591	1591	1591	1
410	20240219	121900	85256719	1591	1591	1591	1591	0
411	20240219	121800	85256719	1591	1591	1591	1591	0
412	20240219	121700	85256719	1591	1591	1591	1591	0
413	20240219	121600	85256719	1591	1591	1591	1591	0
414	20240219	121500	85256719	1591	1591	1591	1586	681
415	20240219	121400	84176632	1586	1586	1586	1586	0
416	20240219	121300	84176632	1586	1586	1586	1586	1
417	20240219	121200	84175046	1591	1590	1591	1590	124
418	20240219	121100	83977785	1585	1585	1585	1585	0
419	20240219	121000	83977785	1585	1585	1585	1585	0
420	20240219	120900	83977785	1585	1585	1585	1585	0
421	20240219	120800	83977785	1585	1585	1585	1585	0
422	20240219	120700	83977785	1585	1590	1590	1585	2100
423	20240219	120600	80646779	1590	1590	1590	1590	3
424	20240219	120500	80642009	1586	1589	1589	1586	1300
425	20240219	120400	78578205	1589	1590	1590	1589	412
426	20240219	120300	77923126	1590	1590	1590	1590	83
427	20240219	120200	77791156	1590	1590	1590	1590	0
428	20240219	120100	77791156	1590	1590	1590	1590	0
429	20240219	120000	77791156	1590	1590	1590	1590	0
430	20240219	115900	77791156	1590	1590	1590	1590	0
431	20240219	115800	77791156	1590	1587	1590	1586	2050
432	20240219	115700	74539032	1590	1590	1590	1590	0
433	20240219	115600	74539032	1590	1588	1590	1588	20
434	20240219	115500	74507236	1588	1588	1588	1588	0
435	20240219	115400	74507236	1588	1588	1588	1588	6
436	20240219	115300	74497708	1588	1588	1588	1588	16
437	20240219	115200	74472300	1587	1587	1587	1587	0
438	20240219	115100	74472300	1587	1587	1587	1587	0
439	20240219	115000	74472300	1587	1587	1587	1587	22
440	20240219	114900	74437386	1586	1587	1587	1586	222
441	20240219	114800	74085277	1587	1587	1587	1587	0
442	20240219	114700	74085277	1587	1587	1587	1587	5
443	20240219	114600	74077342	1587	1586	1587	1586	118
444	20240219	114500	73890176	1587	1587	1587	1587	28
445	20240219	114400	73845740	1587	1587	1587	1587	0
446	20240219	114300	73845740	1587	1587	1587	1587	0
447	20240219	114200	73845740	1587	1587	1587	1587	19
448	20240219	114100	73815587	1587	1587	1587	1587	3
449	20240219	114000	73810826	1587	1587	1587	1587	0
450	20240219	113900	73810826	1587	1587	1587	1587	2
451	20240219	113800	73807652	1591	1588	1591	1588	10
452	20240219	113700	73791751	1587	1587	1587	1587	0
453	20240219	113600	73791751	1587	1587	1587	1587	540
454	20240219	113500	72934771	1587	1587	1587	1587	100
455	20240219	113400	72776071	1587	1587	1587	1587	1
456	20240219	113300	72774484	1588	1588	1588	1588	1000
457	20240219	113200	71186484	1591	1587	1591	1587	416
458	20240219	113100	70526272	1587	1591	1591	1587	2
459	20240219	113000	70523094	1587	1592	1592	1587	130
460	20240219	112900	70316734	1592	1592	1592	1592	1
461	20240219	112800	70315142	1593	1593	1593	1593	0
462	20240219	112700	70315142	1593	1593	1593	1593	0
463	20240219	112600	70315142	1593	1592	1593	1592	6
464	20240219	112500	70305589	1593	1593	1593	1593	21
465	20240219	112400	70272136	1593	1591	1593	1591	100
466	20240219	112300	70112890	1586	1589	1589	1586	1300
467	20240219	112200	68050968	1594	1594	1594	1594	0
468	20240219	112100	68050968	1594	1594	1594	1594	10
469	20240219	112000	68035028	1595	1595	1595	1595	0
470	20240219	111900	68035028	1595	1595	1595	1595	0
471	20240219	111800	68035028	1595	1595	1595	1595	0
472	20240219	111700	68035028	1595	1596	1596	1595	13
473	20240219	111600	68014285	1597	1597	1597	1597	0
474	20240219	111500	68014285	1597	1597	1597	1597	0
475	20240219	111400	68014285	1597	1597	1597	1597	0
476	20240219	111300	68014285	1597	1597	1597	1597	0
477	20240219	111200	68014285	1597	1597	1597	1597	0
478	20240219	111100	68014285	1597	1598	1598	1597	6
479	20240219	111000	68004702	1589	1589	1589	1589	0
480	20240219	110900	68004702	1589	1589	1589	1589	1
481	20240219	110800	68003113	1591	1591	1591	1591	386
482	20240219	110700	67388987	1590	1590	1590	1590	66
483	20240219	110600	67284047	1590	1590	1590	1590	0
484	20240219	110500	67284047	1590	1590	1590	1590	0
485	20240219	110400	67284047	1590	1591	1591	1590	34
486	20240219	110300	67229963	1591	1591	1591	1591	5
487	20240219	110200	67222008	1591	1591	1591	1591	0
488	20240219	110100	67222008	1591	1591	1591	1591	0
489	20240219	110000	67222008	1591	1591	1591	1591	1
490	20240219	105900	67220417	1585	1586	1590	1585	3011
491	20240219	105800	62447929	1585	1585	1585	1585	0
492	20240219	105700	62447929	1585	1585	1585	1585	186
493	20240219	105600	62153119	1585	1585	1585	1585	6
494	20240219	105500	62143609	1585	1585	1585	1585	64
495	20240219	105400	62042169	1585	1585	1585	1585	101
496	20240219	105300	61882084	1585	1589	1589	1585	1643
497	20240219	105200	59275329	1589	1589	1591	1589	1138
498	20240219	105100	57465048	1589	1589	1589	1589	218
499	20240219	105000	57118646	1589	1589	1589	1589	5
500	20240219	104900	57110701	1589	1589	1589	1589	15
501	20240219	104800	57086866	1589	1589	1589	1589	50
502	20240219	104700	57007416	1589	1589	1589	1589	0
503	20240219	104600	57007416	1589	1589	1589	1589	0
504	20240219	104500	57007416	1589	1585	1589	1582	2215
505	20240219	104400	53500959	1591	1586	1591	1584	3001
506	20240219	104300	48746094	1586	1586	1586	1586	1
507	20240219	104200	48744508	1585	1585	1585	1585	0
508	20240219	104100	48744508	1585	1587	1587	1585	1030
509	20240219	104000	47111296	1601	1601	1601	1601	1
510	20240219	103900	47109695	1591	1603	1603	1580	15070
511	20240219	103800	23116272	1603	1603	1603	1603	0
512	20240219	103700	23116272	1603	1605	1605	1603	6
513	20240219	103600	23106652	1602	1602	1602	1602	0
514	20240219	103500	23106652	1602	1602	1602	1602	1
515	20240219	103400	23105050	1605	1605	1605	1605	0
516	20240219	103300	23105050	1605	1605	1605	1605	0
517	20240219	103200	23105050	1605	1605	1605	1605	0
518	20240219	103100	23105050	1605	1605	1605	1605	0
519	20240219	103000	23105050	1605	1605	1605	1605	0
520	20240219	102900	23105050	1605	1605	1605	1605	1
521	20240219	102800	23103445	1603	1603	1603	1603	3
522	20240219	102700	23098636	1605	1605	1605	1605	0
523	20240219	102600	23098636	1605	1605	1605	1605	2
524	20240219	102500	23095426	1605	1605	1605	1605	7
525	20240219	102400	23084191	1600	1601	1601	1600	15
526	20240219	102300	23060190	1606	1606	1606	1606	67
527	20240219	102200	22952588	1606	1606	1606	1606	1001
528	20240219	102100	21344982	1606	1606	1606	1606	0
529	20240219	102000	21344982	1606	1606	1606	1606	0
530	20240219	101900	21344982	1606	1606	1606	1606	1
531	20240219	101800	21343376	1600	1600	1600	1600	1
532	20240219	101700	21341776	1606	1603	1606	1603	311
533	20240219	101600	20843106	1600	1600	1600	1600	1
534	20240219	101500	20841506	1600	1602	1602	1600	99
535	20240219	101400	20683061	1603	1603	1603	1603	0
536	20240219	101300	20683061	1603	1603	1603	1603	0
537	20240219	101200	20683061	1603	1603	1603	1603	6
538	20240219	101100	20673443	1605	1605	1605	1605	0
539	20240219	101000	20673443	1605	1605	1605	1605	1
540	20240219	100900	20671838	1603	1603	1603	1603	0
541	20240219	100800	20671838	1603	1603	1603	1603	24
542	20240219	100700	20633366	1606	1606	1606	1606	0
543	20240219	100600	20633366	1606	1606	1606	1606	0
544	20240219	100500	20633366	1606	1606	1606	1606	0
545	20240219	100400	20633366	1606	1606	1606	1606	1
546	20240219	100300	20631760	1603	1603	1603	1603	0
547	20240219	100200	20631760	1603	1605	1605	1603	200
548	20240219	100100	20310960	1608	1608	1608	1608	0
549	20240219	100000	20310960	1608	1602	1608	1602	100
550	20240219	095900	20150754	1602	1602	1602	1602	0
551	20240219	095800	20150754	1602	1602	1602	1602	1
552	20240219	095700	20149152	1599	1599	1599	1599	1
553	20240219	095600	20147553	1599	1598	1599	1598	724
554	20240219	095500	18990566	1597	1600	1600	1597	267
555	20240219	095400	18563872	1600	1600	1600	1600	0
556	20240219	095300	18563872	1600	1602	1602	1600	249
557	20240219	095200	18165464	1600	1600	1600	1600	50
558	20240219	095100	18085464	1604	1604	1604	1604	0
559	20240219	095000	18085464	1604	1604	1604	1604	0
560	20240219	094900	18085464	1604	1604	1604	1604	0
561	20240219	094800	18085464	1604	1604	1604	1604	0
562	20240219	094700	18085464	1604	1604	1604	1604	0
563	20240219	094600	18085464	1604	1604	1604	1604	0
564	20240219	094500	18085464	1604	1604	1604	1604	0
565	20240219	094400	18085464	1604	1604	1604	1604	0
566	20240219	094300	18085464	1604	1604	1604	1604	0
567	20240219	094200	18085464	1604	1604	1604	1604	0
568	20240219	094100	18085464	1604	1604	1604	1604	0
569	20240219	094000	18085464	1604	1604	1604	1604	0
570	20240219	093900	18085464	1604	1604	1604	1604	2
571	20240219	093800	18082256	1605	1605	1605	1605	1
572	20240219	093700	18080651	1605	1605	1605	1605	0
573	20240219	093600	18080651	1605	1605	1605	1605	0
574	20240219	093500	18080651	1605	1601	1608	1590	5021
575	20240219	093400	10081822	1609	1609	1609	1609	1
576	20240219	093300	10080213	1610	1610	1610	1610	5
577	20240219	093200	10072163	1611	1611	1611	1611	1
578	20240219	093100	10070552	1611	1611	1611	1611	1
579	20240219	093000	10068941	1611	1611	1611	1611	0
580	20240219	092900	10068941	1611	1604	1611	1603	309
581	20240219	092800	9573346	1604	1604	1604	1604	140
582	20240219	092700	9348786	1603	1608	1614	1603	23
583	20240219	092600	9311896	1609	1609	1609	1609	1005
584	20240219	092500	7694851	1620	1620	1620	1620	600
585	20240219	092400	6722851	1623	1623	1623	1623	0
586	20240219	092300	6722851	1623	1623	1623	1623	0
587	20240219	092200	6722851	1623	1623	1623	1623	0
588	20240219	092100	6722851	1623	1609	1623	1609	600
589	20240219	092000	5752359	1608	1608	1608	1608	0
590	20240219	091900	5752359	1608	1607	1608	1607	90
591	20240219	091800	5607679	1611	1611	1611	1611	1
592	20240219	091700	5606068	1601	1601	1601	1601	1111
593	20240219	091600	3827357	1600	1601	1601	1600	52
594	20240219	091500	3744156	1612	1610	1612	1598	175
595	20240219	091400	3463712	1612	1612	1612	1612	0
596	20240219	091300	3463712	1612	1612	1612	1612	0
597	20240219	091200	3463712	1612	1612	1612	1612	0
598	20240219	091100	3463712	1612	1612	1612	1612	889
599	20240219	091000	2030644	1621	1621	1621	1621	1
600	20240219	090900	2029023	1612	1612	1612	1612	78
601	20240219	090800	1903287	1624	1624	1624	1624	10
602	20240219	090700	1887047	1612	1612	1612	1612	96
603	20240219	090600	1732295	1624	1624	1624	1624	0
604	20240219	090500	1732295	1624	1624	1624	1624	0
605	20240219	090400	1732295	1624	1624	1624	1624	1
606	20240219	090300	1730671	1612	1616	1625	1612	952
607	20240219	090200	193989	1628	1615	1628	1615	40
608	20240219	090100	129120	1614	1614	1614	1614	0
609	20240219	090000	129120	1614	1614	1614	1614	80