KissMeData/024890/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190800	72451962	1891	1891	1891	1891	3781
3	20240219	190700	72451962	1891	1891	1891	1891	0
4	20240219	190600	72451962	1891	1891	1891	1891	0
5	20240219	190500	72451962	1891	1891	1891	1891	0
6	20240219	190400	72451962	1891	1891	1891	1891	0
7	20240219	190300	72451962	1891	1891	1891	1891	0
8	20240219	190200	72451962	1891	1891	1891	1891	0
9	20240219	190100	72451962	1891	1891	1891	1891	0
10	20240219	190000	72451962	1891	1891	1891	1891	0
11	20240219	185900	72451962	1891	1891	1891	1891	0
12	20240219	185800	72451962	1891	1891	1891	1891	0
13	20240219	185700	72451962	1891	1891	1891	1891	0
14	20240219	185600	72451962	1891	1891	1891	1891	0
15	20240219	185500	72451962	1891	1891	1891	1891	0
16	20240219	185400	72451962	1891	1891	1891	1891	0
17	20240219	185300	72451962	1891	1891	1891	1891	0
18	20240219	185200	72451962	1891	1891	1891	1891	0
19	20240219	185100	72451962	1891	1891	1891	1891	0
20	20240219	185000	72451962	1891	1891	1891	1891	0
21	20240219	184900	72451962	1891	1891	1891	1891	0
22	20240219	184800	72451962	1891	1891	1891	1891	0
23	20240219	184700	72451962	1891	1891	1891	1891	0
24	20240219	184600	72451962	1891	1891	1891	1891	0
25	20240219	184500	72451962	1891	1891	1891	1891	0
26	20240219	184400	72451962	1891	1891	1891	1891	0
27	20240219	184300	72451962	1891	1891	1891	1891	0
28	20240219	184200	72451962	1891	1891	1891	1891	0
29	20240219	184100	72451962	1891	1891	1891	1891	0
30	20240219	184000	72451962	1891	1891	1891	1891	0
31	20240219	183900	72451962	1891	1891	1891	1891	0
32	20240219	183800	72451962	1891	1891	1891	1891	3781
33	20240219	183700	72451962	1891	1891	1891	1891	0
34	20240219	183600	72451962	1891	1891	1891	1891	0
35	20240219	183500	72451962	1891	1891	1891	1891	0
36	20240219	183400	72451962	1891	1891	1891	1891	0
37	20240219	183300	72451962	1891	1891	1891	1891	0
38	20240219	183200	72451962	1891	1891	1891	1891	0
39	20240219	183100	72451962	1891	1891	1891	1891	0
40	20240219	183000	72451962	1891	1891	1891	1891	0
41	20240219	182900	72451962	1891	1891	1891	1891	0
42	20240219	182800	72451962	1891	1891	1891	1891	0
43	20240219	182700	72451962	1891	1891	1891	1891	0
44	20240219	182600	72451962	1891	1891	1891	1891	0
45	20240219	182500	72451962	1891	1891	1891	1891	0
46	20240219	182400	72451962	1891	1891	1891	1891	0
47	20240219	182300	72451962	1891	1891	1891	1891	0
48	20240219	182200	72451962	1891	1891	1891	1891	0
49	20240219	182100	72451962	1891	1891	1891	1891	0
50	20240219	182000	72451962	1891	1891	1891	1891	0
51	20240219	181900	72451962	1891	1891	1891	1891	0
52	20240219	181800	72451962	1891	1891	1891	1891	0
53	20240219	181700	72451962	1891	1891	1891	1891	0
54	20240219	181600	72451962	1891	1891	1891	1891	0
55	20240219	181500	72451962	1891	1891	1891	1891	0
56	20240219	181400	72451962	1891	1891	1891	1891	0
57	20240219	181300	72451962	1891	1891	1891	1891	0
58	20240219	181200	72451962	1891	1891	1891	1891	0
59	20240219	181100	72451962	1891	1891	1891	1891	0
60	20240219	181000	72451962	1891	1891	1891	1891	0
61	20240219	180900	72451962	1891	1891	1891	1891	0
62	20240219	180800	72451962	1891	1891	1891	1891	3781
63	20240219	180700	72451962	1891	1891	1891	1891	0
64	20240219	180600	72451962	1891	1891	1891	1891	0
65	20240219	180500	72451962	1891	1891	1891	1891	0
66	20240219	180400	72451962	1891	1891	1891	1891	0
67	20240219	180300	72451962	1891	1891	1891	1891	0
68	20240219	180200	72451962	1891	1891	1891	1891	0
69	20240219	180100	72451962	1891	1891	1891	1891	0
70	20240219	180000	72451962	1891	1891	1891	1891	0
71	20240219	175900	72451962	1891	1891	1891	1891	0
72	20240219	175800	72451962	1891	1891	1891	1891	0
73	20240219	175700	72451962	1891	1891	1891	1891	0
74	20240219	175600	72451962	1891	1891	1891	1891	0
75	20240219	175500	72451962	1891	1891	1891	1891	0
76	20240219	175400	72451962	1891	1891	1891	1891	0
77	20240219	175300	72451962	1891	1891	1891	1891	0
78	20240219	175200	72451962	1891	1891	1891	1891	0
79	20240219	175100	72451962	1891	1891	1891	1891	0
80	20240219	175000	72451962	1891	1891	1891	1891	0
81	20240219	174900	72451962	1891	1891	1891	1891	0
82	20240219	174800	72451962	1891	1891	1891	1891	0
83	20240219	174700	72451962	1891	1891	1891	1891	0
84	20240219	174600	72451962	1891	1891	1891	1891	0
85	20240219	174500	72451962	1891	1891	1891	1891	0
86	20240219	174400	72451962	1891	1891	1891	1891	0
87	20240219	174300	72451962	1891	1891	1891	1891	0
88	20240219	174200	72451962	1891	1891	1891	1891	0
89	20240219	174100	72451962	1891	1891	1891	1891	0
90	20240219	174000	72451962	1891	1891	1891	1891	0
91	20240219	173900	72451962	1891	1891	1891	1891	0
92	20240219	173800	72451962	1891	1891	1891	1891	3781
93	20240219	173700	72451962	1891	1891	1891	1891	0
94	20240219	173600	72451962	1891	1891	1891	1891	0
95	20240219	173500	72451962	1891	1891	1891	1891	0
96	20240219	173400	72451962	1891	1891	1891	1891	0
97	20240219	173300	72451962	1891	1891	1891	1891	0
98	20240219	173200	72451962	1891	1891	1891	1891	0
99	20240219	173100	72451962	1891	1891	1891	1891	0
100	20240219	173000	72451962	1891	1891	1891	1891	0
101	20240219	172900	72451962	1891	1891	1891	1891	0
102	20240219	172800	72451962	1891	1891	1891	1891	0
103	20240219	172700	72451962	1891	1891	1891	1891	0
104	20240219	172600	72451962	1891	1891	1891	1891	0
105	20240219	172500	72451962	1891	1891	1891	1891	0
106	20240219	172400	72451962	1891	1891	1891	1891	0
107	20240219	172300	72451962	1891	1891	1891	1891	0
108	20240219	172200	72451962	1891	1891	1891	1891	0
109	20240219	172100	72451962	1891	1891	1891	1891	0
110	20240219	172000	72451962	1891	1891	1891	1891	0
111	20240219	171900	72451962	1891	1891	1891	1891	0
112	20240219	171800	72451962	1891	1891	1891	1891	0
113	20240219	171700	72451962	1891	1891	1891	1891	0
114	20240219	171600	72451962	1891	1891	1891	1891	0
115	20240219	171500	72451962	1891	1891	1891	1891	0
116	20240219	171400	72451962	1891	1891	1891	1891	0
117	20240219	171300	72451962	1891	1891	1891	1891	0
118	20240219	171200	72451962	1891	1891	1891	1891	0
119	20240219	171100	72451962	1891	1891	1891	1891	0
120	20240219	171000	72451962	1891	1891	1891	1891	0
121	20240219	170900	72451962	1891	1891	1891	1891	0
122	20240219	170800	72451962	1891	1891	1891	1891	3781
123	20240219	170700	72451962	1891	1891	1891	1891	0
124	20240219	170600	72451962	1891	1891	1891	1891	0
125	20240219	170500	72451962	1891	1891	1891	1891	0
126	20240219	170400	72451962	1891	1891	1891	1891	0
127	20240219	170300	72451962	1891	1891	1891	1891	0
128	20240219	170200	72451962	1891	1891	1891	1891	0
129	20240219	170100	72451962	1891	1891	1891	1891	0
130	20240219	170000	72451962	1891	1891	1891	1891	0
131	20240219	165900	72451962	1891	1891	1891	1891	0
132	20240219	165800	72451962	1891	1891	1891	1891	0
133	20240219	165700	72451962	1891	1891	1891	1891	0
134	20240219	165600	72451962	1891	1891	1891	1891	0
135	20240219	165500	72451962	1891	1891	1891	1891	0
136	20240219	165400	72451962	1891	1891	1891	1891	0
137	20240219	165300	72451962	1891	1891	1891	1891	0
138	20240219	165200	72451962	1891	1891	1891	1891	0
139	20240219	165100	72451962	1891	1891	1891	1891	0
140	20240219	165000	72451962	1891	1891	1891	1891	0
141	20240219	164900	72451962	1891	1891	1891	1891	0
142	20240219	164800	72451962	1891	1891	1891	1891	0
143	20240219	164700	72451962	1891	1891	1891	1891	0
144	20240219	164600	72451962	1891	1891	1891	1891	0
145	20240219	164500	72451962	1891	1891	1891	1891	0
146	20240219	164400	72451962	1891	1891	1891	1891	0
147	20240219	164300	72451962	1891	1891	1891	1891	0
148	20240219	164200	72451962	1891	1891	1891	1891	0
149	20240219	164100	72451962	1891	1891	1891	1891	0
150	20240219	164000	72451962	1891	1891	1891	1891	0
151	20240219	163900	72451962	1891	1891	1891	1891	0
152	20240219	163800	72451962	1891	1891	1891	1891	3781
153	20240219	163700	72451962	1891	1891	1891	1891	0
154	20240219	163600	72451962	1891	1891	1891	1891	0
155	20240219	163500	72451962	1891	1891	1891	1891	0
156	20240219	163400	72451962	1891	1891	1891	1891	0
157	20240219	163300	72451962	1891	1891	1891	1891	0
158	20240219	163200	72451962	1891	1891	1891	1891	0
159	20240219	163100	72451962	1891	1891	1891	1891	0
160	20240219	163000	72451962	1891	1891	1891	1891	0
161	20240219	162900	72451962	1891	1891	1891	1891	0
162	20240219	162800	72451962	1891	1891	1891	1891	0
163	20240219	162700	72451962	1891	1891	1891	1891	0
164	20240219	162600	72451962	1891	1891	1891	1891	0
165	20240219	162500	72451962	1891	1891	1891	1891	0
166	20240219	162400	72451962	1891	1891	1891	1891	0
167	20240219	162300	72451962	1891	1891	1891	1891	0
168	20240219	162200	72451962	1891	1891	1891	1891	0
169	20240219	162100	72451962	1891	1891	1891	1891	0
170	20240219	162000	72451962	1891	1891	1891	1891	0
171	20240219	161900	72451962	1891	1891	1891	1891	0
172	20240219	161800	72451962	1891	1891	1891	1891	0
173	20240219	161700	72451962	1891	1891	1891	1891	0
174	20240219	161600	72451962	1891	1891	1891	1891	0
175	20240219	161500	72451962	1891	1891	1891	1891	0
176	20240219	161400	72451962	1891	1891	1891	1891	0
177	20240219	161300	72451962	1891	1891	1891	1891	0
178	20240219	161200	72451962	1891	1891	1891	1891	0
179	20240219	161100	72451962	1891	1891	1891	1891	0
180	20240219	161000	72451962	1891	1891	1891	1891	0
181	20240219	160900	72451962	1891	1891	1891	1891	0
182	20240219	160800	72451962	1891	1891	1891	1891	3781
183	20240219	160700	72451962	1891	1891	1891	1891	0
184	20240219	160600	72451962	1891	1891	1891	1891	0
185	20240219	160500	72451962	1891	1891	1891	1891	0
186	20240219	160400	72451962	1891	1891	1891	1891	0
187	20240219	160300	72451962	1891	1891	1891	1891	0
188	20240219	160200	72451962	1891	1891	1891	1891	0
189	20240219	160100	72451962	1891	1891	1891	1891	0
190	20240219	160000	72451962	1891	1891	1891	1891	0
191	20240219	155900	72451962	1891	1891	1891	1891	0
192	20240219	155800	72451962	1891	1891	1891	1891	0
193	20240219	155700	72451962	1891	1891	1891	1891	0
194	20240219	155600	72451962	1891	1891	1891	1891	0
195	20240219	155500	72451962	1891	1891	1891	1891	0
196	20240219	155400	72451962	1891	1891	1891	1891	0
197	20240219	155300	72451962	1891	1891	1891	1891	0
198	20240219	155200	72451962	1891	1891	1891	1891	0
199	20240219	155100	72451962	1891	1891	1891	1891	0
200	20240219	155000	72451962	1891	1891	1891	1891	0
201	20240219	154900	72451962	1891	1891	1891	1891	0
202	20240219	154800	72451962	1891	1891	1891	1891	0
203	20240219	154700	72451962	1891	1891	1891	1891	0
204	20240219	154600	72451962	1891	1891	1891	1891	0
205	20240219	154500	72451962	1891	1891	1891	1891	0
206	20240219	154400	72451962	1891	1891	1891	1891	0
207	20240219	154300	72451962	1891	1891	1891	1891	0
208	20240219	154200	72451962	1891	1891	1891	1891	0
209	20240219	154100	72451962	1891	1891	1891	1891	0
210	20240219	154000	72451962	1891	1891	1891	1891	0
211	20240219	153900	72451962	1891	1891	1891	1891	0
212	20240219	153800	72451962	1891	1891	1891	1891	3781
213	20240219	153700	72451962	1891	1891	1891	1891	0
214	20240219	153600	72451962	1891	1891	1891	1891	0
215	20240219	153500	72451962	1891	1891	1891	1891	0
216	20240219	153400	72451962	1891	1891	1891	1891	0
217	20240219	153300	72451962	1891	1891	1891	1891	0
218	20240219	153200	72451962	1891	1891	1891	1891	0
219	20240219	153100	72451962	1891	1891	1891	1891	0
220	20240219	153000	72451962	1891	1891	1891	1891	3781
221	20240219	152900	65302091	1901	1901	1901	1901	0
222	20240219	152800	65302091	1901	1901	1901	1901	0
223	20240219	152700	65302091	1901	1901	1901	1901	0
224	20240219	152600	65302091	1901	1901	1901	1901	0
225	20240219	152500	65302091	1901	1901	1901	1901	0
226	20240219	152400	65302091	1901	1901	1901	1901	0
227	20240219	152300	65302091	1901	1901	1901	1901	0
228	20240219	152200	65302091	1901	1901	1901	1901	0
229	20240219	152100	65302091	1901	1901	1901	1901	0
230	20240219	152000	65302091	1901	1901	1901	1901	0
231	20240219	151900	65302091	1901	1909	1909	1901	460
232	20240219	151800	64423959	1909	1909	1909	1909	312
233	20240219	151700	63828351	1909	1909	1909	1909	0
234	20240219	151600	63828351	1909	1909	1909	1909	17
235	20240219	151500	63795898	1909	1909	1909	1909	100
236	20240219	151400	63604998	1909	1909	1909	1909	0
237	20240219	151300	63604998	1909	1909	1909	1909	0
238	20240219	151200	63604998	1909	1909	1909	1909	0
239	20240219	151100	63604998	1909	1909	1909	1909	0
240	20240219	151000	63604998	1909	1909	1909	1909	1
241	20240219	150900	63603089	1899	1903	1903	1899	3872
242	20240219	150800	56242713	1910	1910	1910	1910	5
243	20240219	150700	56233163	1904	1910	1910	1904	201
244	20240219	150600	55850453	1905	1905	1905	1905	1069
245	20240219	150500	53814008	1904	1904	1904	1904	0
246	20240219	150400	53814008	1904	1904	1904	1904	0
247	20240219	150300	53814008	1904	1904	1904	1904	3
248	20240219	150200	53808296	1904	1904	1904	1904	0
249	20240219	150100	53808296	1904	1904	1904	1904	0
250	20240219	150000	53808296	1904	1905	1905	1904	635
251	20240219	145900	52598909	1911	1911	1911	1911	0
252	20240219	145800	52598909	1911	1911	1911	1911	0
253	20240219	145700	52598909	1911	1911	1911	1911	0
254	20240219	145600	52598909	1911	1911	1911	1911	0
255	20240219	145500	52598909	1911	1911	1911	1911	0
256	20240219	145400	52598909	1911	1911	1911	1911	0
257	20240219	145300	52598909	1911	1911	1911	1911	0
258	20240219	145200	52598909	1911	1911	1911	1911	0
259	20240219	145100	52598909	1911	1911	1911	1911	1
260	20240219	145000	52596998	1904	1904	1904	1904	1
261	20240219	144900	52595094	1912	1912	1912	1912	0
262	20240219	144800	52595094	1912	1912	1912	1912	4
263	20240219	144700	52587446	1913	1913	1913	1913	0
264	20240219	144600	52587446	1913	1913	1913	1913	0
265	20240219	144500	52587446	1913	1913	1913	1913	0
266	20240219	144400	52587446	1913	1912	1913	1912	11
267	20240219	144300	52566413	1913	1913	1913	1913	0
268	20240219	144200	52566413	1913	1913	1913	1913	0
269	20240219	144100	52566413	1913	1913	1913	1913	0
270	20240219	144000	52566413	1913	1913	1913	1913	0
271	20240219	143900	52566413	1913	1913	1913	1913	0
272	20240219	143800	52566413	1913	1912	1913	1912	102
273	20240219	143700	52371388	1913	1913	1913	1913	0
274	20240219	143600	52371388	1913	1913	1913	1913	0
275	20240219	143500	52371388	1913	1913	1913	1913	0
276	20240219	143400	52371388	1913	1913	1913	1913	0
277	20240219	143300	52371388	1913	1913	1913	1913	0
278	20240219	143200	52371388	1913	1913	1913	1913	0
279	20240219	143100	52371388	1913	1913	1913	1913	0
280	20240219	143000	52371388	1913	1913	1913	1913	0
281	20240219	142900	52371388	1913	1913	1913	1913	0
282	20240219	142800	52371388	1913	1911	1913	1911	7
283	20240219	142700	52358009	1902	1902	1902	1902	0
284	20240219	142600	52358009	1902	1903	1903	1902	1322
285	20240219	142500	49843435	1911	1911	1911	1911	0
286	20240219	142400	49843435	1911	1911	1911	1911	20
287	20240219	142300	49805215	1911	1911	1911	1911	180
288	20240219	142200	49461235	1911	1911	1911	1911	1
289	20240219	142100	49459324	1903	1903	1903	1903	0
290	20240219	142000	49459324	1903	1903	1903	1903	0
291	20240219	141900	49459324	1903	1903	1903	1903	0
292	20240219	141800	49459324	1903	1903	1903	1903	0
293	20240219	141700	49459324	1903	1903	1903	1902	51
294	20240219	141600	49362308	1903	1903	1903	1903	0
295	20240219	141500	49362308	1903	1903	1903	1903	1
296	20240219	141400	49360405	1910	1910	1910	1910	0
297	20240219	141300	49360405	1910	1910	1910	1910	100
298	20240219	141200	49169405	1910	1908	1910	1908	180
299	20240219	141100	48825874	1903	1903	1903	1903	0
300	20240219	141000	48825874	1903	1903	1903	1903	0
301	20240219	140900	48825874	1903	1903	1903	1903	0
302	20240219	140800	48825874	1903	1905	1905	1903	351
303	20240219	140700	48157632	1906	1906	1906	1906	27
304	20240219	140600	48106170	1908	1908	1908	1908	0
305	20240219	140500	48106170	1908	1908	1908	1908	0
306	20240219	140400	48106170	1908	1908	1908	1908	1
307	20240219	140300	48104262	1907	1907	1907	1907	0
308	20240219	140200	48104262	1907	1907	1907	1907	0
309	20240219	140100	48104262	1907	1907	1907	1907	20
310	20240219	140000	48066122	1907	1907	1907	1907	0
311	20240219	135900	48066122	1907	1907	1907	1907	1
312	20240219	135800	48064215	1906	1906	1906	1906	0
313	20240219	135700	48064215	1906	1906	1906	1906	116
314	20240219	135600	47843119	1906	1906	1906	1906	2
315	20240219	135500	47839307	1906	1906	1906	1906	0
316	20240219	135400	47839307	1906	1906	1906	1906	0
317	20240219	135300	47839307	1906	1906	1906	1906	0
318	20240219	135200	47839307	1906	1906	1906	1906	0
319	20240219	135100	47839307	1906	1906	1906	1906	0
320	20240219	135000	47839307	1906	1906	1906	1906	0
321	20240219	134900	47839307	1906	1906	1906	1906	0
322	20240219	134800	47839307	1906	1906	1906	1906	82
323	20240219	134700	47683015	1908	1908	1908	1908	0
324	20240219	134600	47683015	1908	1908	1908	1908	0
325	20240219	134500	47683015	1908	1908	1908	1908	0
326	20240219	134400	47683015	1908	1908	1908	1908	0
327	20240219	134300	47683015	1908	1906	1908	1906	93
328	20240219	134200	47505751	1906	1906	1906	1906	1
329	20240219	134100	47503845	1906	1906	1906	1906	0
330	20240219	134000	47503845	1906	1906	1906	1906	26
331	20240219	133900	47454289	1906	1906	1906	1906	0
332	20240219	133800	47454289	1906	1906	1906	1906	0
333	20240219	133700	47454289	1906	1906	1906	1906	101
334	20240219	133600	47261783	1906	1906	1906	1906	62
335	20240219	133500	47143611	1906	1906	1906	1906	0
336	20240219	133400	47143611	1906	1906	1906	1906	0
337	20240219	133300	47143611	1906	1906	1906	1906	0
338	20240219	133200	47143611	1906	1906	1906	1906	0
339	20240219	133100	47143611	1906	1906	1906	1906	0
340	20240219	133000	47143611	1906	1906	1906	1906	31
341	20240219	132900	47084525	1906	1906	1906	1906	19
342	20240219	132800	47048311	1906	1906	1906	1906	300
343	20240219	132700	46476511	1906	1906	1906	1906	0
344	20240219	132600	46476511	1906	1906	1906	1906	0
345	20240219	132500	46476511	1906	1906	1906	1906	0
346	20240219	132400	46476511	1906	1906	1906	1906	0
347	20240219	132300	46476511	1906	1906	1906	1906	0
348	20240219	132200	46476511	1906	1906	1906	1906	0
349	20240219	132100	46476511	1906	1906	1906	1906	0
350	20240219	132000	46476511	1906	1906	1906	1906	100
351	20240219	131900	46285911	1906	1906	1906	1906	0
352	20240219	131800	46285911	1906	1906	1906	1906	0
353	20240219	131700	46285911	1906	1905	1906	1903	47
354	20240219	131600	46196459	1906	1906	1906	1906	0
355	20240219	131500	46196459	1906	1906	1906	1906	0
356	20240219	131400	46196459	1906	1906	1906	1906	0
357	20240219	131300	46196459	1906	1906	1906	1906	0
358	20240219	131200	46196459	1906	1906	1906	1906	6
359	20240219	131100	46185023	1906	1906	1906	1906	0
360	20240219	131000	46185023	1906	1906	1906	1906	0
361	20240219	130900	46185023	1906	1906	1906	1906	0
362	20240219	130800	46185023	1906	1906	1906	1906	0
363	20240219	130700	46185023	1906	1906	1906	1906	0
364	20240219	130600	46185023	1906	1906	1906	1906	0
365	20240219	130500	46185023	1906	1906	1906	1906	0
366	20240219	130400	46185023	1906	1906	1906	1906	0
367	20240219	130300	46185023	1906	1906	1906	1906	0
368	20240219	130200	46185023	1906	1905	1906	1905	19
369	20240219	130100	46148812	1905	1904	1905	1902	1004
370	20240219	130000	44238920	1905	1905	1905	1905	3
371	20240219	125900	44233205	1905	1905	1905	1905	12
372	20240219	125800	44210345	1906	1906	1906	1906	0
373	20240219	125700	44210345	1906	1906	1906	1906	0
374	20240219	125600	44210345	1906	1906	1906	1906	0
375	20240219	125500	44210345	1906	1905	1906	1905	41
376	20240219	125400	44132215	1905	1905	1905	1905	0
377	20240219	125300	44132215	1905	1905	1905	1905	0
378	20240219	125200	44132215	1905	1905	1905	1905	1
379	20240219	125100	44130310	1905	1905	1905	1905	0
380	20240219	125000	44130310	1905	1905	1905	1905	8
381	20240219	124900	44115070	1904	1904	1904	1904	76
382	20240219	124800	43970366	1905	1905	1905	1905	3
383	20240219	124700	43964651	1905	1905	1905	1905	0
384	20240219	124600	43964651	1905	1905	1905	1905	0
385	20240219	124500	43964651	1905	1905	1905	1905	179
386	20240219	124400	43623656	1906	1906	1906	1906	0
387	20240219	124300	43623656	1906	1906	1906	1906	0
388	20240219	124200	43623656	1906	1906	1906	1906	0
389	20240219	124100	43623656	1906	1906	1906	1906	0
390	20240219	124000	43623656	1906	1906	1906	1906	0
391	20240219	123900	43623656	1906	1906	1906	1906	143
392	20240219	123800	43351098	1906	1906	1906	1906	115
393	20240219	123700	43131908	1910	1910	1910	1910	0
394	20240219	123600	43131908	1910	1910	1910	1910	0
395	20240219	123500	43131908	1910	1910	1910	1910	0
396	20240219	123400	43131908	1910	1910	1910	1910	0
397	20240219	123300	43131908	1910	1910	1910	1910	0
398	20240219	123200	43131908	1910	1910	1910	1910	0
399	20240219	123100	43131908	1910	1910	1910	1910	0
400	20240219	123000	43131908	1910	1910	1910	1910	0
401	20240219	122900	43131908	1910	1910	1910	1910	5
402	20240219	122800	43122358	1910	1910	1910	1910	100
403	20240219	122700	42931358	1910	1910	1910	1910	35
404	20240219	122600	42864508	1910	1910	1910	1910	29
405	20240219	122500	42809118	1910	1910	1910	1910	0
406	20240219	122400	42809118	1910	1910	1910	1910	0
407	20240219	122300	42809118	1910	1910	1910	1910	4
408	20240219	122200	42801478	1910	1910	1910	1910	4
409	20240219	122100	42793838	1910	1910	1910	1910	0
410	20240219	122000	42793838	1910	1910	1910	1910	0
411	20240219	121900	42793838	1910	1910	1910	1910	0
412	20240219	121800	42793838	1910	1910	1910	1910	0
413	20240219	121700	42793838	1910	1910	1910	1910	0
414	20240219	121600	42793838	1910	1910	1910	1910	0
415	20240219	121500	42793838	1910	1910	1910	1910	0
416	20240219	121400	42793838	1910	1910	1910	1910	0
417	20240219	121300	42793838	1910	1910	1910	1910	0
418	20240219	121200	42793838	1910	1910	1910	1910	0
419	20240219	121100	42793838	1910	1910	1910	1910	0
420	20240219	121000	42793838	1910	1910	1910	1910	0
421	20240219	120900	42793838	1910	1910	1910	1910	0
422	20240219	120800	42793838	1910	1910	1910	1910	0
423	20240219	120700	42793838	1910	1910	1910	1910	1
424	20240219	120600	42791928	1906	1906	1906	1906	0
425	20240219	120500	42791928	1906	1906	1906	1906	45
426	20240219	120400	42706158	1906	1906	1906	1906	1
427	20240219	120300	42704252	1911	1911	1911	1911	0
428	20240219	120200	42704252	1911	1911	1911	1911	0
429	20240219	120100	42704252	1911	1911	1911	1911	0
430	20240219	120000	42704252	1911	1911	1911	1911	0
431	20240219	115900	42704252	1911	1911	1911	1911	0
432	20240219	115800	42704252	1911	1911	1911	1911	0
433	20240219	115700	42704252	1911	1911	1911	1911	0
434	20240219	115600	42704252	1911	1911	1911	1911	0
435	20240219	115500	42704252	1911	1911	1911	1911	0
436	20240219	115400	42704252	1911	1911	1911	1911	1
437	20240219	115300	42702341	1911	1911	1911	1911	0
438	20240219	115200	42702341	1911	1911	1911	1911	0
439	20240219	115100	42702341	1911	1911	1911	1911	0
440	20240219	115000	42702341	1911	1911	1911	1911	1
441	20240219	114900	42700430	1911	1911	1911	1911	0
442	20240219	114800	42700430	1911	1911	1911	1911	0
443	20240219	114700	42700430	1911	1911	1911	1911	3
444	20240219	114600	42694697	1911	1911	1911	1911	0
445	20240219	114500	42694697	1911	1911	1911	1911	0
446	20240219	114400	42694697	1911	1911	1911	1911	0
447	20240219	114300	42694697	1911	1911	1911	1911	0
448	20240219	114200	42694697	1911	1911	1911	1911	0
449	20240219	114100	42694697	1911	1911	1911	1911	0
450	20240219	114000	42694697	1911	1911	1911	1911	0
451	20240219	113900	42694697	1911	1911	1911	1911	0
452	20240219	113800	42694697	1911	1911	1911	1911	9
453	20240219	113700	42677498	1911	1911	1911	1911	0
454	20240219	113600	42677498	1911	1911	1911	1911	139
455	20240219	113500	42411869	1911	1911	1911	1911	0
456	20240219	113400	42411869	1911	1911	1911	1911	0
457	20240219	113300	42411869	1911	1911	1911	1911	0
458	20240219	113200	42411869	1911	1911	1911	1911	10
459	20240219	113100	42392759	1905	1905	1905	1905	0
460	20240219	113000	42392759	1905	1905	1905	1905	0
461	20240219	112900	42392759	1905	1905	1905	1905	20
462	20240219	112800	42354659	1905	1905	1905	1905	0
463	20240219	112700	42354659	1905	1905	1905	1905	0
464	20240219	112600	42354659	1905	1905	1905	1905	0
465	20240219	112500	42354659	1905	1905	1905	1905	0
466	20240219	112400	42354659	1905	1907	1907	1905	4
467	20240219	112300	42347035	1903	1903	1903	1903	0
468	20240219	112200	42347035	1903	1903	1903	1903	0
469	20240219	112100	42347035	1903	1903	1903	1903	0
470	20240219	112000	42347035	1903	1903	1903	1903	0
471	20240219	111900	42347035	1903	1903	1903	1903	0
472	20240219	111800	42347035	1903	1903	1903	1903	0
473	20240219	111700	42347035	1903	1903	1903	1903	0
474	20240219	111600	42347035	1903	1903	1903	1903	143
475	20240219	111500	42074906	1903	1903	1903	1903	0
476	20240219	111400	42074906	1903	1903	1903	1903	708
477	20240219	111300	40727582	1902	1902	1902	1902	0
478	20240219	111200	40727582	1902	1902	1902	1902	0
479	20240219	111100	40727582	1902	1902	1902	1902	0
480	20240219	111000	40727582	1902	1903	1903	1902	100
481	20240219	110900	40537347	1902	1902	1902	1902	0
482	20240219	110800	40537347	1902	1902	1902	1902	0
483	20240219	110700	40537347	1902	1902	1902	1902	0
484	20240219	110600	40537347	1902	1902	1902	1902	180
485	20240219	110500	40194987	1913	1913	1913	1913	0
486	20240219	110400	40194987	1913	1913	1913	1913	0
487	20240219	110300	40194987	1913	1913	1913	1913	13
488	20240219	110200	40170118	1902	1902	1902	1902	10
489	20240219	110100	40151098	1913	1913	1913	1913	7
490	20240219	110000	40137707	1913	1913	1913	1913	0
491	20240219	105900	40137707	1913	1913	1913	1913	0
492	20240219	105800	40137707	1913	1913	1913	1913	0
493	20240219	105700	40137707	1913	1913	1913	1913	0
494	20240219	105600	40137707	1913	1913	1913	1913	10
495	20240219	105500	40118577	1901	1901	1901	1901	0
496	20240219	105400	40118577	1901	1913	1913	1901	230
497	20240219	105300	39680987	1914	1914	1914	1914	16
498	20240219	105200	39650363	1914	1914	1914	1914	1
499	20240219	105100	39648449	1914	1901	1914	1901	2
500	20240219	105000	39644634	1906	1906	1906	1906	0
501	20240219	104900	39644634	1906	1909	1909	1906	291
502	20240219	104800	39089592	1914	1914	1914	1914	0
503	20240219	104700	39089592	1914	1914	1914	1914	0
504	20240219	104600	39089592	1914	1906	1914	1906	514
505	20240219	104500	38107479	1905	1905	1905	1905	1412
506	20240219	104400	35417619	1905	1905	1905	1905	0
507	20240219	104300	35417619	1905	1905	1905	1905	0
508	20240219	104200	35417619	1905	1905	1905	1905	0
509	20240219	104100	35417619	1905	1905	1905	1905	0
510	20240219	104000	35417619	1905	1905	1905	1905	0
511	20240219	103900	35417619	1905	1905	1905	1905	0
512	20240219	103800	35417619	1905	1905	1905	1905	10
513	20240219	103700	35398569	1904	1903	1904	1903	210
514	20240219	103600	34998734	1903	1903	1903	1903	37
515	20240219	103500	34928323	1903	1903	1903	1903	13
516	20240219	103400	34903584	1904	1904	1904	1904	13
517	20240219	103300	34878832	1900	1900	1900	1900	0
518	20240219	103200	34878832	1900	1900	1900	1900	0
519	20240219	103100	34878832	1900	1900	1900	1900	0
520	20240219	103000	34878832	1900	1900	1900	1900	0
521	20240219	102900	34878832	1900	1900	1900	1900	0
522	20240219	102800	34878832	1900	1900	1900	1900	10
523	20240219	102700	34859832	1901	1901	1901	1901	711
524	20240219	102600	33508221	1901	1901	1901	1900	581
525	20240219	102500	32403879	1903	1902	1903	1902	136
526	20240219	102400	32145187	1902	1903	1903	1902	46
527	20240219	102300	32057660	1903	1903	1903	1903	0
528	20240219	102200	32057660	1903	1903	1903	1903	307
529	20240219	102100	31473439	1902	1902	1902	1902	278
530	20240219	102000	30944683	1903	1903	1903	1903	0
531	20240219	101900	30944683	1903	1903	1903	1903	0
532	20240219	101800	30944683	1903	1903	1903	1903	0
533	20240219	101700	30944683	1903	1903	1903	1903	0
534	20240219	101600	30944683	1903	1903	1903	1903	100
535	20240219	101500	30754383	1904	1904	1904	1904	22
536	20240219	101400	30712495	1903	1903	1903	1903	0
537	20240219	101300	30712495	1903	1903	1903	1903	35
538	20240219	101200	30645890	1902	1902	1902	1902	0
539	20240219	101100	30645890	1902	1902	1902	1902	0
540	20240219	101000	30645890	1902	1902	1902	1902	100
541	20240219	100900	30455690	1902	1902	1902	1902	0
542	20240219	100800	30455690	1902	1902	1902	1902	1
543	20240219	100700	30453788	1902	1902	1902	1902	15
544	20240219	100600	30425258	1902	1902	1902	1902	0
545	20240219	100500	30425258	1902	1902	1902	1902	0
546	20240219	100400	30425258	1902	1902	1902	1902	8
547	20240219	100300	30410042	1902	1902	1902	1902	0
548	20240219	100200	30410042	1902	1902	1902	1902	0
549	20240219	100100	30410042	1902	1902	1902	1902	0
550	20240219	100000	30410042	1902	1902	1902	1902	0
551	20240219	095900	30410042	1902	1902	1902	1902	12
552	20240219	095800	30387218	1902	1904	1904	1902	69
553	20240219	095700	30255884	1903	1903	1903	1903	0
554	20240219	095600	30255884	1903	1903	1903	1903	0
555	20240219	095500	30255884	1903	1903	1903	1903	100
556	20240219	095400	30065584	1902	1902	1902	1902	0
557	20240219	095300	30065584	1902	1902	1902	1902	0
558	20240219	095200	30065584	1902	1902	1902	1902	0
559	20240219	095100	30065584	1902	1902	1902	1902	55
560	20240219	095000	29960974	1901	1901	1901	1901	0
561	20240219	094900	29960974	1901	1901	1901	1901	2
562	20240219	094800	29957172	1902	1902	1902	1902	33
563	20240219	094700	29894406	1902	1902	1902	1902	0
564	20240219	094600	29894406	1902	1902	1902	1902	185
565	20240219	094500	29542536	1901	1901	1901	1901	0
566	20240219	094400	29542536	1901	1901	1901	1901	1
567	20240219	094300	29540635	1900	1900	1900	1900	0
568	20240219	094200	29540635	1900	1900	1900	1900	0
569	20240219	094100	29540635	1900	1900	1900	1900	10
570	20240219	094000	29521635	1897	1897	1897	1897	16
571	20240219	093900	29491283	1900	1900	1900	1900	0
572	20240219	093800	29491283	1900	1900	1900	1900	100
573	20240219	093700	29301283	1900	1900	1900	1900	20
574	20240219	093600	29263283	1897	1897	1897	1897	135
575	20240219	093500	29007188	1900	1900	1900	1900	0
576	20240219	093400	29007188	1900	1900	1900	1900	1
577	20240219	093300	29005288	1897	1901	1902	1897	102
578	20240219	093200	28811341	1902	1902	1902	1902	0
579	20240219	093100	28811341	1902	1901	1902	1901	9
580	20240219	093000	28794225	1897	1897	1897	1897	4
581	20240219	092900	28786637	1897	1897	1897	1897	103
582	20240219	092800	28591246	1902	1902	1902	1902	13
583	20240219	092700	28566520	1897	1897	1897	1897	0
584	20240219	092600	28566520	1897	1897	1897	1897	16
585	20240219	092500	28536168	1902	1902	1902	1902	0
586	20240219	092400	28536168	1902	1902	1902	1902	0
587	20240219	092300	28536168	1902	1902	1902	1902	8
588	20240219	092200	28520952	1902	1900	1902	1897	348
589	20240219	092100	27860657	1900	1900	1900	1900	10
590	20240219	092000	27841657	1900	1900	1900	1900	0
591	20240219	091900	27841657	1900	1902	1902	1900	26
592	20240219	091800	27792255	1902	1900	1902	1900	2
593	20240219	091700	27788453	1902	1902	1902	1902	3
594	20240219	091600	27782747	1902	1902	1902	1902	32
595	20240219	091500	27721883	1902	1902	1902	1902	71
596	20240219	091400	27586841	1905	1905	1905	1905	0
597	20240219	091300	27586841	1905	1905	1905	1905	1
598	20240219	091200	27584936	1897	1896	1897	1896	1936
599	20240219	091100	23914230	1896	1897	1897	1896	311
600	20240219	091000	23324397	1896	1896	1896	1896	0
601	20240219	090900	23324397	1896	1896	1896	1896	0
602	20240219	090800	23324397	1896	1896	1896	1896	0
603	20240219	090700	23324397	1896	1896	1896	1896	0
604	20240219	090600	23324397	1896	1888	1896	1888	3554
605	20240219	090500	16609481	1888	1866	1888	1849	5306
606	20240219	090400	6770554	1848	1903	1903	1845	3334
607	20240219	090300	479286	1908	1908	1908	1908	0
608	20240219	090200	479286	1908	1908	1908	1908	8
609	20240219	090100	464022	1908	1908	1908	1908	180
610	20240219	090000	120582	1914	1914	1914	1914	63