KissMeData/031510/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191200	52466701	1834	1834	1834	1834	1006
3	20240219	191100	52466701	1834	1834	1834	1834	0
4	20240219	191000	52466701	1834	1834	1834	1834	0
5	20240219	190900	52466701	1834	1834	1834	1834	0
6	20240219	190800	52466701	1834	1834	1834	1834	0
7	20240219	190700	52466701	1834	1834	1834	1834	0
8	20240219	190600	52466701	1834	1834	1834	1834	0
9	20240219	190500	52466701	1834	1834	1834	1834	0
10	20240219	190400	52466701	1834	1834	1834	1834	0
11	20240219	190300	52466701	1834	1834	1834	1834	0
12	20240219	190200	52466701	1834	1834	1834	1834	0
13	20240219	190100	52466701	1834	1834	1834	1834	0
14	20240219	190000	52466701	1834	1834	1834	1834	0
15	20240219	185900	52466701	1834	1834	1834	1834	0
16	20240219	185800	52466701	1834	1834	1834	1834	0
17	20240219	185700	52466701	1834	1834	1834	1834	0
18	20240219	185600	52466701	1834	1834	1834	1834	0
19	20240219	185500	52466701	1834	1834	1834	1834	0
20	20240219	185400	52466701	1834	1834	1834	1834	0
21	20240219	185300	52466701	1834	1834	1834	1834	0
22	20240219	185200	52466701	1834	1834	1834	1834	0
23	20240219	185100	52466701	1834	1834	1834	1834	0
24	20240219	185000	52466701	1834	1834	1834	1834	0
25	20240219	184900	52466701	1834	1834	1834	1834	0
26	20240219	184800	52466701	1834	1834	1834	1834	0
27	20240219	184700	52466701	1834	1834	1834	1834	0
28	20240219	184600	52466701	1834	1834	1834	1834	0
29	20240219	184500	52466701	1834	1834	1834	1834	0
30	20240219	184400	52466701	1834	1834	1834	1834	0
31	20240219	184300	52466701	1834	1834	1834	1834	0
32	20240219	184200	52466701	1834	1834	1834	1834	1006
33	20240219	184100	52466701	1834	1834	1834	1834	0
34	20240219	184000	52466701	1834	1834	1834	1834	0
35	20240219	183900	52466701	1834	1834	1834	1834	0
36	20240219	183800	52466701	1834	1834	1834	1834	0
37	20240219	183700	52466701	1834	1834	1834	1834	0
38	20240219	183600	52466701	1834	1834	1834	1834	0
39	20240219	183500	52466701	1834	1834	1834	1834	0
40	20240219	183400	52466701	1834	1834	1834	1834	0
41	20240219	183300	52466701	1834	1834	1834	1834	0
42	20240219	183200	52466701	1834	1834	1834	1834	0
43	20240219	183100	52466701	1834	1834	1834	1834	0
44	20240219	183000	52466701	1834	1834	1834	1834	0
45	20240219	182900	52466701	1834	1834	1834	1834	0
46	20240219	182800	52466701	1834	1834	1834	1834	0
47	20240219	182700	52466701	1834	1834	1834	1834	0
48	20240219	182600	52466701	1834	1834	1834	1834	0
49	20240219	182500	52466701	1834	1834	1834	1834	0
50	20240219	182400	52466701	1834	1834	1834	1834	0
51	20240219	182300	52466701	1834	1834	1834	1834	0
52	20240219	182200	52466701	1834	1834	1834	1834	0
53	20240219	182100	52466701	1834	1834	1834	1834	0
54	20240219	182000	52466701	1834	1834	1834	1834	0
55	20240219	181900	52466701	1834	1834	1834	1834	0
56	20240219	181800	52466701	1834	1834	1834	1834	0
57	20240219	181700	52466701	1834	1834	1834	1834	0
58	20240219	181600	52466701	1834	1834	1834	1834	0
59	20240219	181500	52466701	1834	1834	1834	1834	0
60	20240219	181400	52466701	1834	1834	1834	1834	0
61	20240219	181300	52466701	1834	1834	1834	1834	0
62	20240219	181200	52466701	1834	1834	1834	1834	1006
63	20240219	181100	52466701	1834	1834	1834	1834	0
64	20240219	181000	52466701	1834	1834	1834	1834	0
65	20240219	180900	52466701	1834	1834	1834	1834	0
66	20240219	180800	52466701	1834	1834	1834	1834	0
67	20240219	180700	52466701	1834	1834	1834	1834	0
68	20240219	180600	52466701	1834	1834	1834	1834	0
69	20240219	180500	52466701	1834	1834	1834	1834	0
70	20240219	180400	52466701	1834	1834	1834	1834	0
71	20240219	180300	52466701	1834	1834	1834	1834	0
72	20240219	180200	52466701	1834	1834	1834	1834	0
73	20240219	180100	52466701	1834	1834	1834	1834	0
74	20240219	180000	52466701	1834	1834	1834	1834	0
75	20240219	175900	52466701	1834	1834	1834	1834	0
76	20240219	175800	52466701	1834	1834	1834	1834	0
77	20240219	175700	52466701	1834	1834	1834	1834	0
78	20240219	175600	52466701	1834	1834	1834	1834	0
79	20240219	175500	52466701	1834	1834	1834	1834	0
80	20240219	175400	52466701	1834	1834	1834	1834	0
81	20240219	175300	52466701	1834	1834	1834	1834	0
82	20240219	175200	52466701	1834	1834	1834	1834	0
83	20240219	175100	52466701	1834	1834	1834	1834	0
84	20240219	175000	52466701	1834	1834	1834	1834	0
85	20240219	174900	52466701	1834	1834	1834	1834	0
86	20240219	174800	52466701	1834	1834	1834	1834	0
87	20240219	174700	52466701	1834	1834	1834	1834	0
88	20240219	174600	52466701	1834	1834	1834	1834	0
89	20240219	174500	52466701	1834	1834	1834	1834	0
90	20240219	174400	52466701	1834	1834	1834	1834	0
91	20240219	174300	52466701	1834	1834	1834	1834	0
92	20240219	174200	52466701	1834	1834	1834	1834	1006
93	20240219	174100	52466701	1834	1834	1834	1834	0
94	20240219	174000	52466701	1834	1834	1834	1834	0
95	20240219	173900	52466701	1834	1834	1834	1834	0
96	20240219	173800	52466701	1834	1834	1834	1834	0
97	20240219	173700	52466701	1834	1834	1834	1834	0
98	20240219	173600	52466701	1834	1834	1834	1834	0
99	20240219	173500	52466701	1834	1834	1834	1834	0
100	20240219	173400	52466701	1834	1834	1834	1834	0
101	20240219	173300	52466701	1834	1834	1834	1834	0
102	20240219	173200	52466701	1834	1834	1834	1834	0
103	20240219	173100	52466701	1834	1834	1834	1834	0
104	20240219	173000	52466701	1834	1834	1834	1834	0
105	20240219	172900	52466701	1834	1834	1834	1834	0
106	20240219	172800	52466701	1834	1834	1834	1834	0
107	20240219	172700	52466701	1834	1834	1834	1834	0
108	20240219	172600	52466701	1834	1834	1834	1834	0
109	20240219	172500	52466701	1834	1834	1834	1834	0
110	20240219	172400	52466701	1834	1834	1834	1834	0
111	20240219	172300	52466701	1834	1834	1834	1834	0
112	20240219	172200	52466701	1834	1834	1834	1834	0
113	20240219	172100	52466701	1834	1834	1834	1834	0
114	20240219	172000	52466701	1834	1834	1834	1834	0
115	20240219	171900	52466701	1834	1834	1834	1834	0
116	20240219	171800	52466701	1834	1834	1834	1834	0
117	20240219	171700	52466701	1834	1834	1834	1834	0
118	20240219	171600	52466701	1834	1834	1834	1834	0
119	20240219	171500	52466701	1834	1834	1834	1834	0
120	20240219	171400	52466701	1834	1834	1834	1834	0
121	20240219	171300	52466701	1834	1834	1834	1834	0
122	20240219	171200	52466701	1834	1834	1834	1834	1006
123	20240219	171100	52466701	1834	1834	1834	1834	0
124	20240219	171000	52466701	1834	1834	1834	1834	0
125	20240219	170900	52466701	1834	1834	1834	1834	0
126	20240219	170800	52466701	1834	1834	1834	1834	0
127	20240219	170700	52466701	1834	1834	1834	1834	0
128	20240219	170600	52466701	1834	1834	1834	1834	0
129	20240219	170500	52466701	1834	1834	1834	1834	0
130	20240219	170400	52466701	1834	1834	1834	1834	0
131	20240219	170300	52466701	1834	1834	1834	1834	0
132	20240219	170200	52466701	1834	1834	1834	1834	0
133	20240219	170100	52466701	1834	1834	1834	1834	0
134	20240219	170000	52466701	1834	1834	1834	1834	0
135	20240219	165900	52466701	1834	1834	1834	1834	0
136	20240219	165800	52466701	1834	1834	1834	1834	0
137	20240219	165700	52466701	1834	1834	1834	1834	0
138	20240219	165600	52466701	1834	1834	1834	1834	0
139	20240219	165500	52466701	1834	1834	1834	1834	0
140	20240219	165400	52466701	1834	1834	1834	1834	0
141	20240219	165300	52466701	1834	1834	1834	1834	0
142	20240219	165200	52466701	1834	1834	1834	1834	0
143	20240219	165100	52466701	1834	1834	1834	1834	0
144	20240219	165000	52466701	1834	1834	1834	1834	0
145	20240219	164900	52466701	1834	1834	1834	1834	0
146	20240219	164800	52466701	1834	1834	1834	1834	0
147	20240219	164700	52466701	1834	1834	1834	1834	0
148	20240219	164600	52466701	1834	1834	1834	1834	0
149	20240219	164500	52466701	1834	1834	1834	1834	0
150	20240219	164400	52466701	1834	1834	1834	1834	0
151	20240219	164300	52466701	1834	1834	1834	1834	0
152	20240219	164200	52466701	1834	1834	1834	1834	1006
153	20240219	164100	52466701	1834	1834	1834	1834	0
154	20240219	164000	52466701	1834	1834	1834	1834	0
155	20240219	163900	52466701	1834	1834	1834	1834	0
156	20240219	163800	52466701	1834	1834	1834	1834	0
157	20240219	163700	52466701	1834	1834	1834	1834	0
158	20240219	163600	52466701	1834	1834	1834	1834	0
159	20240219	163500	52466701	1834	1834	1834	1834	0
160	20240219	163400	52466701	1834	1834	1834	1834	0
161	20240219	163300	52466701	1834	1834	1834	1834	0
162	20240219	163200	52466701	1834	1834	1834	1834	0
163	20240219	163100	52466701	1834	1834	1834	1834	0
164	20240219	163000	52466701	1834	1834	1834	1834	0
165	20240219	162900	52466701	1834	1834	1834	1834	0
166	20240219	162800	52466701	1834	1834	1834	1834	0
167	20240219	162700	52466701	1834	1834	1834	1834	0
168	20240219	162600	52466701	1834	1834	1834	1834	0
169	20240219	162500	52466701	1834	1834	1834	1834	0
170	20240219	162400	52466701	1834	1834	1834	1834	0
171	20240219	162300	52466701	1834	1834	1834	1834	0
172	20240219	162200	52466701	1834	1834	1834	1834	0
173	20240219	162100	52466701	1834	1834	1834	1834	0
174	20240219	162000	52466701	1834	1834	1834	1834	0
175	20240219	161900	52466701	1834	1834	1834	1834	0
176	20240219	161800	52466701	1834	1834	1834	1834	0
177	20240219	161700	52466701	1834	1834	1834	1834	0
178	20240219	161600	52466701	1834	1834	1834	1834	0
179	20240219	161500	52466701	1834	1834	1834	1834	0
180	20240219	161400	52466701	1834	1834	1834	1834	0
181	20240219	161300	52466701	1834	1834	1834	1834	0
182	20240219	161200	52466701	1834	1834	1834	1834	1006
183	20240219	161100	52466701	1834	1834	1834	1834	0
184	20240219	161000	52466701	1834	1834	1834	1834	0
185	20240219	160900	52466701	1834	1834	1834	1834	0
186	20240219	160800	52466701	1834	1834	1834	1834	0
187	20240219	160700	52466701	1834	1834	1834	1834	0
188	20240219	160600	52466701	1834	1834	1834	1834	0
189	20240219	160500	52466701	1834	1834	1834	1834	0
190	20240219	160400	52466701	1834	1834	1834	1834	0
191	20240219	160300	52466701	1834	1834	1834	1834	0
192	20240219	160200	52466701	1834	1834	1834	1834	0
193	20240219	160100	52466701	1834	1834	1834	1834	0
194	20240219	160000	52466701	1834	1834	1834	1834	0
195	20240219	155900	52466701	1834	1834	1834	1834	0
196	20240219	155800	52466701	1834	1834	1834	1834	0
197	20240219	155700	52466701	1834	1834	1834	1834	0
198	20240219	155600	52466701	1834	1834	1834	1834	0
199	20240219	155500	52466701	1834	1834	1834	1834	0
200	20240219	155400	52466701	1834	1834	1834	1834	0
201	20240219	155300	52466701	1834	1834	1834	1834	0
202	20240219	155200	52466701	1834	1834	1834	1834	0
203	20240219	155100	52466701	1834	1834	1834	1834	0
204	20240219	155000	52466701	1834	1834	1834	1834	0
205	20240219	154900	52466701	1834	1834	1834	1834	0
206	20240219	154800	52466701	1834	1834	1834	1834	0
207	20240219	154700	52466701	1834	1834	1834	1834	0
208	20240219	154600	52466701	1834	1834	1834	1834	0
209	20240219	154500	52466701	1834	1834	1834	1834	0
210	20240219	154400	52466701	1834	1834	1834	1834	0
211	20240219	154300	52466701	1834	1834	1834	1834	0
212	20240219	154200	52466701	1834	1834	1834	1834	1006
213	20240219	154100	52466701	1834	1834	1834	1834	0
214	20240219	154000	52466701	1834	1834	1834	1834	0
215	20240219	153900	52466701	1834	1834	1834	1834	0
216	20240219	153800	52466701	1834	1834	1834	1834	0
217	20240219	153700	52466701	1834	1834	1834	1834	0
218	20240219	153600	52466701	1834	1834	1834	1834	0
219	20240219	153500	52466701	1834	1834	1834	1834	0
220	20240219	153400	52466701	1834	1834	1834	1834	0
221	20240219	153300	52466701	1834	1834	1834	1834	0
222	20240219	153200	52466701	1834	1834	1834	1834	0
223	20240219	153100	52466701	1834	1834	1834	1834	0
224	20240219	153000	52466701	1834	1834	1834	1834	1006
225	20240219	152900	50621697	1840	1840	1840	1840	0
226	20240219	152800	50621697	1840	1840	1840	1840	0
227	20240219	152700	50621697	1840	1840	1840	1840	0
228	20240219	152600	50621697	1840	1840	1840	1840	0
229	20240219	152500	50621697	1840	1840	1840	1840	0
230	20240219	152400	50621697	1840	1840	1840	1840	0
231	20240219	152300	50621697	1840	1840	1840	1840	0
232	20240219	152200	50621697	1840	1840	1840	1840	0
233	20240219	152100	50621697	1840	1840	1840	1840	0
234	20240219	152000	50621697	1840	1840	1840	1840	0
235	20240219	151900	50621697	1840	1840	1840	1840	58
236	20240219	151800	50514977	1840	1840	1840	1840	5
237	20240219	151700	50505777	1840	1840	1840	1840	0
238	20240219	151600	50505777	1840	1840	1840	1840	13
239	20240219	151500	50481857	1834	1834	1834	1834	0
240	20240219	151400	50481857	1834	1834	1834	1834	0
241	20240219	151300	50481857	1834	1834	1834	1834	0
242	20240219	151200	50481857	1834	1835	1835	1834	532
243	20240219	151100	49505878	1840	1840	1840	1840	18
244	20240219	151000	49472758	1840	1840	1840	1840	0
245	20240219	150900	49472758	1840	1840	1840	1840	0
246	20240219	150800	49472758	1840	1835	1840	1835	2
247	20240219	150700	49469083	1840	1840	1840	1840	0
248	20240219	150600	49469083	1840	1840	1840	1840	0
249	20240219	150500	49469083	1840	1840	1840	1840	0
250	20240219	150400	49469083	1840	1840	1840	1840	0
251	20240219	150300	49469083	1840	1840	1840	1840	0
252	20240219	150200	49469083	1840	1840	1840	1840	1
253	20240219	150100	49467243	1834	1834	1834	1834	0
254	20240219	150000	49467243	1834	1834	1834	1834	0
255	20240219	145900	49467243	1834	1835	1835	1834	302
256	20240219	145800	48913102	1835	1840	1840	1835	295
257	20240219	145700	48371627	1840	1840	1840	1840	0
258	20240219	145600	48371627	1840	1840	1840	1840	0
259	20240219	145500	48371627	1840	1840	1840	1840	0
260	20240219	145400	48371627	1840	1840	1840	1840	10
261	20240219	145300	48353227	1839	1839	1839	1839	269
262	20240219	145200	47858536	1838	1838	1838	1838	98
263	20240219	145100	47678412	1839	1839	1839	1839	0
264	20240219	145000	47678412	1839	1839	1839	1839	0
265	20240219	144900	47678412	1839	1839	1839	1839	0
266	20240219	144800	47678412	1839	1839	1839	1839	0
267	20240219	144700	47678412	1839	1839	1839	1839	0
268	20240219	144600	47678412	1839	1839	1839	1839	0
269	20240219	144500	47678412	1839	1839	1839	1839	0
270	20240219	144400	47678412	1839	1839	1839	1839	0
271	20240219	144300	47678412	1839	1839	1839	1839	0
272	20240219	144200	47678412	1839	1839	1839	1839	0
273	20240219	144100	47678412	1839	1839	1839	1839	0
274	20240219	144000	47678412	1839	1839	1839	1839	0
275	20240219	143900	47678412	1839	1839	1839	1839	5
276	20240219	143800	47669217	1840	1840	1840	1840	0
277	20240219	143700	47669217	1840	1840	1840	1840	0
278	20240219	143600	47669217	1840	1840	1840	1840	0
279	20240219	143500	47669217	1840	1840	1840	1840	1
280	20240219	143400	47667377	1834	1834	1834	1834	0
281	20240219	143300	47667377	1834	1834	1834	1834	0
282	20240219	143200	47667377	1834	1834	1834	1834	0
283	20240219	143100	47667377	1834	1834	1834	1834	0
284	20240219	143000	47667377	1834	1834	1834	1834	0
285	20240219	142900	47667377	1834	1834	1834	1834	0
286	20240219	142800	47667377	1834	1834	1834	1834	0
287	20240219	142700	47667377	1834	1834	1834	1834	0
288	20240219	142600	47667377	1834	1834	1834	1834	0
289	20240219	142500	47667377	1834	1834	1834	1834	0
290	20240219	142400	47667377	1834	1834	1834	1834	0
291	20240219	142300	47667377	1834	1834	1834	1834	58
292	20240219	142200	47561005	1833	1833	1833	1833	0
293	20240219	142100	47561005	1833	1833	1833	1833	0
294	20240219	142000	47561005	1833	1833	1833	1833	0
295	20240219	141900	47561005	1833	1833	1833	1833	0
296	20240219	141800	47561005	1833	1833	1833	1833	0
297	20240219	141700	47561005	1833	1833	1833	1833	0
298	20240219	141600	47561005	1833	1833	1833	1833	0
299	20240219	141500	47561005	1833	1833	1833	1833	10
300	20240219	141400	47542675	1833	1833	1833	1833	9
301	20240219	141300	47526178	1839	1839	1839	1839	0
302	20240219	141200	47526178	1839	1839	1839	1839	0
303	20240219	141100	47526178	1839	1839	1839	1839	0
304	20240219	141000	47526178	1839	1839	1839	1839	0
305	20240219	140900	47526178	1839	1839	1839	1839	0
306	20240219	140800	47526178	1839	1839	1839	1839	0
307	20240219	140700	47526178	1839	1839	1839	1839	0
308	20240219	140600	47526178	1839	1839	1839	1839	0
309	20240219	140500	47526178	1839	1839	1839	1839	70
310	20240219	140400	47397448	1839	1839	1839	1839	0
311	20240219	140300	47397448	1839	1839	1839	1839	0
312	20240219	140200	47397448	1839	1839	1839	1839	6
313	20240219	140100	47386414	1841	1841	1841	1841	0
314	20240219	140000	47386414	1841	1841	1841	1841	0
315	20240219	135900	47386414	1841	1841	1841	1841	0
316	20240219	135800	47386414	1841	1841	1841	1841	0
317	20240219	135700	47386414	1841	1841	1841	1841	0
318	20240219	135600	47386414	1841	1841	1841	1841	1
319	20240219	135500	47384573	1841	1841	1841	1841	3
320	20240219	135400	47379050	1841	1841	1841	1841	0
321	20240219	135300	47379050	1841	1841	1841	1841	0
322	20240219	135200	47379050	1841	1841	1841	1841	45
323	20240219	135100	47296205	1841	1841	1841	1841	0
324	20240219	135000	47296205	1841	1841	1841	1841	0
325	20240219	134900	47296205	1841	1841	1841	1841	0
326	20240219	134800	47296205	1841	1841	1841	1841	0
327	20240219	134700	47296205	1841	1841	1841	1841	0
328	20240219	134600	47296205	1841	1841	1841	1841	0
329	20240219	134500	47296205	1841	1841	1841	1841	0
330	20240219	134400	47296205	1841	1840	1841	1840	4
331	20240219	134300	47288843	1841	1841	1841	1841	0
332	20240219	134200	47288843	1841	1841	1841	1841	1
333	20240219	134100	47287002	1840	1841	1841	1822	976
334	20240219	134000	45502818	1841	1841	1841	1841	0
335	20240219	133900	45502818	1841	1841	1841	1841	0
336	20240219	133800	45502818	1841	1841	1841	1841	2398
337	20240219	133700	41088100	1841	1841	1841	1841	0
338	20240219	133600	41088100	1841	1841	1841	1841	0
339	20240219	133500	41088100	1841	1841	1841	1841	0
340	20240219	133400	41088100	1841	1841	1841	1841	0
341	20240219	133300	41088100	1841	1841	1841	1841	4
342	20240219	133200	41080736	1835	1835	1835	1835	0
343	20240219	133100	41080736	1835	1838	1838	1835	128
344	20240219	133000	40845491	1839	1839	1839	1839	0
345	20240219	132900	40845491	1839	1839	1839	1839	0
346	20240219	132800	40845491	1839	1839	1839	1839	12
347	20240219	132700	40823423	1838	1838	1838	1838	8
348	20240219	132600	40808719	1838	1838	1838	1838	0
349	20240219	132500	40808719	1838	1838	1838	1838	0
350	20240219	132400	40808719	1838	1839	1839	1838	156
351	20240219	132300	40521891	1842	1842	1842	1842	0
352	20240219	132200	40521891	1842	1842	1842	1842	4
353	20240219	132100	40514523	1842	1842	1842	1842	0
354	20240219	132000	40514523	1842	1842	1842	1842	20
355	20240219	131900	40477683	1842	1842	1842	1842	0
356	20240219	131800	40477683	1842	1842	1842	1842	0
357	20240219	131700	40477683	1842	1842	1842	1842	0
358	20240219	131600	40477683	1842	1842	1842	1842	1000
359	20240219	131500	38635683	1838	1838	1838	1838	0
360	20240219	131400	38635683	1838	1842	1842	1838	207
361	20240219	131300	38255091	1842	1842	1842	1842	0
362	20240219	131200	38255091	1842	1842	1842	1842	0
363	20240219	131100	38255091	1842	1842	1842	1842	354
364	20240219	131000	37603023	1840	1840	1840	1840	0
365	20240219	130900	37603023	1840	1840	1840	1840	0
366	20240219	130800	37603023	1840	1840	1840	1840	338
367	20240219	130700	36981103	1838	1838	1838	1838	3
368	20240219	130600	36975589	1837	1838	1838	1837	18
369	20240219	130500	36942506	1838	1838	1838	1838	5
370	20240219	130400	36933316	1838	1840	1840	1838	72
371	20240219	130300	36800846	1840	1840	1840	1840	2
372	20240219	130200	36797166	1841	1841	1841	1841	3
373	20240219	130100	36791643	1841	1841	1841	1841	5
374	20240219	130000	36782438	1842	1841	1842	1841	5
375	20240219	125900	36773229	1841	1842	1842	1841	51
376	20240219	125800	36679288	1842	1842	1842	1842	0
377	20240219	125700	36679288	1842	1842	1842	1842	0
378	20240219	125600	36679288	1842	1842	1842	1842	1
379	20240219	125500	36677446	1842	1842	1842	1842	0
380	20240219	125400	36677446	1842	1842	1842	1842	0
381	20240219	125300	36677446	1842	1842	1842	1842	0
382	20240219	125200	36677446	1842	1842	1842	1842	0
383	20240219	125100	36677446	1842	1842	1842	1842	0
384	20240219	125000	36677446	1842	1842	1842	1842	0
385	20240219	124900	36677446	1842	1840	1842	1840	5
386	20240219	124800	36668238	1840	1840	1840	1840	5
387	20240219	124700	36659038	1840	1841	1841	1840	34
388	20240219	124600	36596472	1842	1842	1842	1842	0
389	20240219	124500	36596472	1842	1842	1842	1842	0
390	20240219	124400	36596472	1842	1842	1842	1842	0
391	20240219	124300	36596472	1842	1842	1842	1842	0
392	20240219	124200	36596472	1842	1842	1842	1842	0
393	20240219	124100	36596472	1842	1842	1842	1842	636
394	20240219	124000	35424960	1842	1842	1842	1842	0
395	20240219	123900	35424960	1842	1842	1842	1842	0
396	20240219	123800	35424960	1842	1842	1842	1842	4
397	20240219	123700	35417592	1840	1840	1840	1840	3
398	20240219	123600	35412072	1840	1840	1840	1840	0
399	20240219	123500	35412072	1840	1838	1840	1838	325
400	20240219	123400	34814524	1839	1840	1840	1839	24
401	20240219	123300	34770381	1840	1840	1840	1840	513
402	20240219	123200	33826461	1840	1840	1840	1840	0
403	20240219	123100	33826461	1840	1840	1840	1840	0
404	20240219	123000	33826461	1840	1840	1840	1840	0
405	20240219	122900	33826461	1840	1840	1840	1840	8
406	20240219	122800	33811741	1843	1843	1843	1843	0
407	20240219	122700	33811741	1843	1843	1843	1843	4
408	20240219	122600	33804369	1843	1843	1843	1840	151
409	20240219	122500	33526157	1842	1842	1842	1842	0
410	20240219	122400	33526157	1842	1842	1842	1842	213
411	20240219	122300	33133811	1842	1841	1842	1841	370
412	20240219	122200	32452625	1841	1840	1841	1835	305
413	20240219	122100	31891547	1839	1838	1839	1838	663
414	20240219	122000	30672753	1838	1838	1838	1838	0
415	20240219	121900	30672753	1838	1838	1838	1838	0
416	20240219	121800	30672753	1838	1838	1838	1838	0
417	20240219	121700	30672753	1838	1838	1838	1838	0
418	20240219	121600	30672753	1838	1838	1838	1838	4
419	20240219	121500	30665401	1837	1837	1837	1837	0
420	20240219	121400	30665401	1837	1837	1837	1837	0
421	20240219	121300	30665401	1837	1837	1837	1837	100
422	20240219	121200	30481701	1837	1837	1837	1837	0
423	20240219	121100	30481701	1837	1837	1837	1837	0
424	20240219	121000	30481701	1837	1837	1837	1837	0
425	20240219	120900	30481701	1837	1837	1837	1837	259
426	20240219	120800	30005918	1837	1837	1837	1837	300
427	20240219	120700	29454818	1838	1838	1838	1838	0
428	20240219	120600	29454818	1838	1831	1838	1831	286
429	20240219	120500	28930839	1832	1831	1832	1831	962
430	20240219	120400	27168583	1830	1830	1830	1830	0
431	20240219	120300	27168583	1830	1828	1830	1828	3870
432	20240219	120200	20091347	1828	1828	1828	1828	0
433	20240219	120100	20091347	1828	1828	1828	1828	0
434	20240219	120000	20091347	1828	1828	1828	1828	0
435	20240219	115900	20091347	1828	1828	1828	1828	0
436	20240219	115800	20091347	1828	1828	1828	1828	27
437	20240219	115700	20041991	1827	1827	1827	1827	0
438	20240219	115600	20041991	1827	1827	1827	1827	21
439	20240219	115500	20003624	1828	1828	1828	1828	0
440	20240219	115400	20003624	1828	1828	1828	1828	4
441	20240219	115300	19996312	1828	1828	1828	1828	0
442	20240219	115200	19996312	1828	1828	1828	1828	0
443	20240219	115100	19996312	1828	1828	1828	1828	0
444	20240219	115000	19996312	1828	1828	1828	1828	0
445	20240219	114900	19996312	1828	1828	1828	1828	3
446	20240219	114800	19990828	1828	1828	1828	1828	0
447	20240219	114700	19990828	1828	1828	1828	1828	0
448	20240219	114600	19990828	1828	1828	1828	1828	0
449	20240219	114500	19990828	1828	1828	1828	1828	0
450	20240219	114400	19990828	1828	1828	1828	1828	0
451	20240219	114300	19990828	1828	1828	1828	1828	4
452	20240219	114200	19983516	1827	1827	1827	1827	0
453	20240219	114100	19983516	1827	1827	1827	1827	0
454	20240219	114000	19983516	1827	1828	1828	1827	557
455	20240219	113900	18965321	1828	1828	1828	1828	0
456	20240219	113800	18965321	1828	1828	1828	1828	0
457	20240219	113700	18965321	1828	1828	1828	1828	0
458	20240219	113600	18965321	1828	1828	1828	1828	0
459	20240219	113500	18965321	1828	1828	1828	1828	0
460	20240219	113400	18965321	1828	1828	1828	1828	0
461	20240219	113300	18965321	1828	1828	1828	1828	0
462	20240219	113200	18965321	1828	1827	1828	1827	4
463	20240219	113100	18958010	1824	1824	1824	1824	101
464	20240219	113000	18773786	1828	1828	1828	1828	0
465	20240219	112900	18773786	1828	1828	1828	1828	0
466	20240219	112800	18773786	1828	1828	1828	1828	0
467	20240219	112700	18773786	1828	1828	1828	1828	0
468	20240219	112600	18773786	1828	1828	1828	1828	0
469	20240219	112500	18773786	1828	1828	1828	1828	0
470	20240219	112400	18773786	1828	1828	1828	1828	0
471	20240219	112300	18773786	1828	1828	1828	1828	0
472	20240219	112200	18773786	1828	1828	1828	1828	0
473	20240219	112100	18773786	1828	1828	1828	1828	4
474	20240219	112000	18766474	1828	1828	1828	1828	0
475	20240219	111900	18766474	1828	1828	1828	1828	0
476	20240219	111800	18766474	1828	1828	1828	1828	0
477	20240219	111700	18766474	1828	1828	1828	1828	8
478	20240219	111600	18751850	1828	1828	1828	1828	0
479	20240219	111500	18751850	1828	1828	1828	1828	0
480	20240219	111400	18751850	1828	1828	1828	1828	0
481	20240219	111300	18751850	1828	1828	1828	1828	0
482	20240219	111200	18751850	1828	1828	1828	1828	0
483	20240219	111100	18751850	1828	1828	1828	1828	0
484	20240219	111000	18751850	1828	1828	1828	1828	4
485	20240219	110900	18744538	1829	1829	1829	1829	0
486	20240219	110800	18744538	1829	1829	1829	1829	0
487	20240219	110700	18744538	1829	1829	1829	1829	0
488	20240219	110600	18744538	1829	1829	1829	1829	0
489	20240219	110500	18744538	1829	1829	1829	1829	0
490	20240219	110400	18744538	1829	1829	1829	1829	0
491	20240219	110300	18744538	1829	1829	1829	1829	0
492	20240219	110200	18744538	1829	1829	1829	1829	0
493	20240219	110100	18744538	1829	1829	1829	1829	0
494	20240219	110000	18744538	1829	1829	1829	1829	0
495	20240219	105900	18744538	1829	1829	1829	1829	4
496	20240219	105800	18737222	1829	1829	1829	1829	0
497	20240219	105700	18737222	1829	1829	1829	1829	0
498	20240219	105600	18737222	1829	1829	1829	1829	0
499	20240219	105500	18737222	1829	1829	1829	1829	3
500	20240219	105400	18731735	1828	1828	1828	1828	0
501	20240219	105300	18731735	1828	1828	1828	1828	0
502	20240219	105200	18731735	1828	1828	1828	1828	0
503	20240219	105100	18731735	1828	1828	1828	1828	0
504	20240219	105000	18731735	1828	1828	1828	1828	2
505	20240219	104900	18728079	1828	1828	1828	1828	25
506	20240219	104800	18682379	1828	1828	1828	1828	4
507	20240219	104700	18675067	1828	1828	1828	1828	0
508	20240219	104600	18675067	1828	1828	1828	1828	0
509	20240219	104500	18675067	1828	1828	1828	1828	0
510	20240219	104400	18675067	1828	1828	1828	1828	0
511	20240219	104300	18675067	1828	1828	1828	1828	1
512	20240219	104200	18673239	1822	1825	1825	1822	510
513	20240219	104100	17743792	1828	1828	1828	1828	0
514	20240219	104000	17743792	1828	1828	1828	1828	0
515	20240219	103900	17743792	1828	1828	1828	1828	0
516	20240219	103800	17743792	1828	1826	1828	1826	821
517	20240219	103700	16244642	1826	1826	1826	1826	4
518	20240219	103600	16237338	1823	1823	1823	1823	0
519	20240219	103500	16237338	1823	1823	1823	1823	5
520	20240219	103400	16228223	1822	1822	1822	1822	0
521	20240219	103300	16228223	1822	1822	1822	1822	0
522	20240219	103200	16228223	1822	1822	1822	1822	0
523	20240219	103100	16228223	1822	1822	1822	1822	0
524	20240219	103000	16228223	1822	1822	1822	1822	240
525	20240219	102900	15790943	1826	1826	1826	1826	0
526	20240219	102800	15790943	1826	1826	1826	1826	0
527	20240219	102700	15790943	1826	1826	1826	1826	0
528	20240219	102600	15790943	1826	1826	1826	1826	4
529	20240219	102500	15783639	1826	1826	1826	1826	0
530	20240219	102400	15783639	1826	1826	1826	1826	0
531	20240219	102300	15783639	1826	1826	1826	1826	179
532	20240219	102200	15456785	1826	1826	1826	1826	0
533	20240219	102100	15456785	1826	1826	1826	1826	0
534	20240219	102000	15456785	1826	1826	1826	1826	274
535	20240219	101900	14956461	1819	1819	1819	1819	0
536	20240219	101800	14956461	1819	1819	1819	1819	0
537	20240219	101700	14956461	1819	1819	1819	1819	0
538	20240219	101600	14956461	1819	1819	1819	1819	0
539	20240219	101500	14956461	1819	1819	1819	1819	0
540	20240219	101400	14956461	1819	1819	1819	1819	0
541	20240219	101300	14956461	1819	1819	1819	1819	0
542	20240219	101200	14956461	1819	1819	1819	1819	0
543	20240219	101100	14956461	1819	1819	1819	1819	0
544	20240219	101000	14956461	1819	1819	1819	1819	113
545	20240219	100900	14750914	1819	1820	1820	1819	101
546	20240219	100800	14567166	1820	1820	1820	1820	19
547	20240219	100700	14532586	1820	1820	1820	1820	0
548	20240219	100600	14532586	1820	1820	1820	1820	0
549	20240219	100500	14532586	1820	1820	1820	1820	0
550	20240219	100400	14532586	1820	1820	1820	1820	0
551	20240219	100300	14532586	1820	1820	1820	1820	0
552	20240219	100200	14532586	1820	1820	1820	1820	0
553	20240219	100100	14532586	1820	1819	1820	1819	149
554	20240219	100000	14261536	1819	1819	1819	1819	0
555	20240219	095900	14261536	1819	1819	1819	1819	0
556	20240219	095800	14261536	1819	1819	1819	1819	0
557	20240219	095700	14261536	1819	1819	1819	1819	41
558	20240219	095600	14186957	1820	1820	1820	1820	101
559	20240219	095500	14003137	1820	1820	1820	1820	100
560	20240219	095400	13821137	1820	1820	1820	1820	0
561	20240219	095300	13821137	1820	1820	1820	1820	0
562	20240219	095200	13821137	1820	1820	1820	1820	0
563	20240219	095100	13821137	1820	1820	1820	1820	0
564	20240219	095000	13821137	1820	1822	1822	1820	130
565	20240219	094900	13584424	1823	1824	1824	1823	41
566	20240219	094800	13509660	1823	1823	1823	1823	0
567	20240219	094700	13509660	1823	1823	1823	1823	0
568	20240219	094600	13509660	1823	1825	1825	1823	280
569	20240219	094500	12999115	1826	1826	1826	1826	0
570	20240219	094400	12999115	1826	1826	1826	1826	102
571	20240219	094300	12812863	1827	1827	1827	1827	27
572	20240219	094200	12763534	1826	1826	1826	1826	0
573	20240219	094100	12763534	1826	1826	1826	1825	697
574	20240219	094000	11490993	1827	1827	1827	1827	1
575	20240219	093900	11489166	1827	1827	1827	1827	1
576	20240219	093800	11487339	1827	1827	1827	1827	1
577	20240219	093700	11485512	1828	1827	1828	1827	53
578	20240219	093600	11388680	1827	1827	1827	1827	0
579	20240219	093500	11388680	1827	1828	1828	1827	4
580	20240219	093400	11381371	1828	1828	1828	1828	1
581	20240219	093300	11379543	1828	1828	1828	1828	1
582	20240219	093200	11377715	1828	1828	1828	1828	1
583	20240219	093100	11375887	1828	1828	1828	1828	1
584	20240219	093000	11374059	1828	1828	1828	1828	1
585	20240219	092900	11372231	1828	1828	1828	1828	1
586	20240219	092800	11370403	1828	1828	1828	1828	1
587	20240219	092700	11368575	1828	1828	1828	1828	0
588	20240219	092600	11368575	1828	1827	1828	1827	2
589	20240219	092500	11364920	1828	1829	1829	1827	4
590	20240219	092400	11357607	1829	1829	1829	1827	25
591	20240219	092300	11311884	1829	1829	1829	1829	4
592	20240219	092200	11304568	1829	1829	1829	1829	1
593	20240219	092100	11302739	1829	1829	1829	1829	1
594	20240219	092000	11300910	1829	1829	1829	1823	118
595	20240219	091900	11085761	1829	1829	1829	1829	28
596	20240219	091800	11034549	1829	1829	1829	1829	1
597	20240219	091700	11032720	1830	1822	1830	1822	2
598	20240219	091600	11029068	1830	1830	1830	1830	1
599	20240219	091500	11027238	1830	1830	1830	1830	1
600	20240219	091400	11025408	1831	1831	1831	1831	1
601	20240219	091300	11023577	1831	1831	1831	1831	1
602	20240219	091200	11021746	1822	1831	1831	1822	48
603	20240219	091100	10934281	1832	1832	1832	1832	200
604	20240219	091000	10567881	1832	1832	1832	1832	1
605	20240219	090900	10566049	1832	1832	1832	1832	1
606	20240219	090800	10564217	1832	1832	1832	1832	1
607	20240219	090700	10562385	1832	1831	1832	1831	83
608	20240219	090600	10410411	1831	1831	1831	1831	1
609	20240219	090500	10408580	1831	1831	1831	1831	59
610	20240219	090400	10300551	1831	1831	1831	1831	1
611	20240219	090300	10298720	1833	1829	1850	1821	1326
612	20240219	090200	7867426	1829	1829	1829	1829	1
613	20240219	090100	7865597	1829	1827	1829	1821	125
614	20240219	090000	7637904	1829	1829	1829	1829	1346