KissMeData/046390/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192700	148094948	1887	1887	1887	1887	909
3	20240219	192600	148094948	1887	1887	1887	1887	0
4	20240219	192500	148094948	1887	1887	1887	1887	0
5	20240219	192400	148094948	1887	1887	1887	1887	0
6	20240219	192300	148094948	1887	1887	1887	1887	0
7	20240219	192200	148094948	1887	1887	1887	1887	0
8	20240219	192100	148094948	1887	1887	1887	1887	0
9	20240219	192000	148094948	1887	1887	1887	1887	0
10	20240219	191900	148094948	1887	1887	1887	1887	0
11	20240219	191800	148094948	1887	1887	1887	1887	0
12	20240219	191700	148094948	1887	1887	1887	1887	0
13	20240219	191600	148094948	1887	1887	1887	1887	0
14	20240219	191500	148094948	1887	1887	1887	1887	0
15	20240219	191400	148094948	1887	1887	1887	1887	0
16	20240219	191300	148094948	1887	1887	1887	1887	0
17	20240219	191200	148094948	1887	1887	1887	1887	0
18	20240219	191100	148094948	1887	1887	1887	1887	0
19	20240219	191000	148094948	1887	1887	1887	1887	0
20	20240219	190900	148094948	1887	1887	1887	1887	0
21	20240219	190800	148094948	1887	1887	1887	1887	0
22	20240219	190700	148094948	1887	1887	1887	1887	0
23	20240219	190600	148094948	1887	1887	1887	1887	0
24	20240219	190500	148094948	1887	1887	1887	1887	0
25	20240219	190400	148094948	1887	1887	1887	1887	0
26	20240219	190300	148094948	1887	1887	1887	1887	0
27	20240219	190200	148094948	1887	1887	1887	1887	0
28	20240219	190100	148094948	1887	1887	1887	1887	0
29	20240219	190000	148094948	1887	1887	1887	1887	0
30	20240219	185900	148094948	1887	1887	1887	1887	0
31	20240219	185800	148094948	1887	1887	1887	1887	0
32	20240219	185700	148094948	1887	1887	1887	1887	909
33	20240219	185600	148094948	1887	1887	1887	1887	0
34	20240219	185500	148094948	1887	1887	1887	1887	0
35	20240219	185400	148094948	1887	1887	1887	1887	0
36	20240219	185300	148094948	1887	1887	1887	1887	0
37	20240219	185200	148094948	1887	1887	1887	1887	0
38	20240219	185100	148094948	1887	1887	1887	1887	0
39	20240219	185000	148094948	1887	1887	1887	1887	0
40	20240219	184900	148094948	1887	1887	1887	1887	0
41	20240219	184800	148094948	1887	1887	1887	1887	0
42	20240219	184700	148094948	1887	1887	1887	1887	0
43	20240219	184600	148094948	1887	1887	1887	1887	0
44	20240219	184500	148094948	1887	1887	1887	1887	0
45	20240219	184400	148094948	1887	1887	1887	1887	0
46	20240219	184300	148094948	1887	1887	1887	1887	0
47	20240219	184200	148094948	1887	1887	1887	1887	0
48	20240219	184100	148094948	1887	1887	1887	1887	0
49	20240219	184000	148094948	1887	1887	1887	1887	0
50	20240219	183900	148094948	1887	1887	1887	1887	0
51	20240219	183800	148094948	1887	1887	1887	1887	0
52	20240219	183700	148094948	1887	1887	1887	1887	0
53	20240219	183600	148094948	1887	1887	1887	1887	0
54	20240219	183500	148094948	1887	1887	1887	1887	0
55	20240219	183400	148094948	1887	1887	1887	1887	0
56	20240219	183300	148094948	1887	1887	1887	1887	0
57	20240219	183200	148094948	1887	1887	1887	1887	0
58	20240219	183100	148094948	1887	1887	1887	1887	0
59	20240219	183000	148094948	1887	1887	1887	1887	0
60	20240219	182900	148094948	1887	1887	1887	1887	0
61	20240219	182800	148094948	1887	1887	1887	1887	0
62	20240219	182700	148094948	1887	1887	1887	1887	909
63	20240219	182600	148094948	1887	1887	1887	1887	0
64	20240219	182500	148094948	1887	1887	1887	1887	0
65	20240219	182400	148094948	1887	1887	1887	1887	0
66	20240219	182300	148094948	1887	1887	1887	1887	0
67	20240219	182200	148094948	1887	1887	1887	1887	0
68	20240219	182100	148094948	1887	1887	1887	1887	0
69	20240219	182000	148094948	1887	1887	1887	1887	0
70	20240219	181900	148094948	1887	1887	1887	1887	0
71	20240219	181800	148094948	1887	1887	1887	1887	0
72	20240219	181700	148094948	1887	1887	1887	1887	0
73	20240219	181600	148094948	1887	1887	1887	1887	0
74	20240219	181500	148094948	1887	1887	1887	1887	0
75	20240219	181400	148094948	1887	1887	1887	1887	0
76	20240219	181300	148094948	1887	1887	1887	1887	0
77	20240219	181200	148094948	1887	1887	1887	1887	0
78	20240219	181100	148094948	1887	1887	1887	1887	0
79	20240219	181000	148094948	1887	1887	1887	1887	0
80	20240219	180900	148094948	1887	1887	1887	1887	0
81	20240219	180800	148094948	1887	1887	1887	1887	0
82	20240219	180700	148094948	1887	1887	1887	1887	0
83	20240219	180600	148094948	1887	1887	1887	1887	0
84	20240219	180500	148094948	1887	1887	1887	1887	0
85	20240219	180400	148094948	1887	1887	1887	1887	0
86	20240219	180300	148094948	1887	1887	1887	1887	0
87	20240219	180200	148094948	1887	1887	1887	1887	0
88	20240219	180100	148094948	1887	1887	1887	1887	0
89	20240219	180000	148094948	1887	1887	1887	1887	0
90	20240219	175900	148094948	1887	1887	1887	1887	0
91	20240219	175800	148094948	1887	1887	1887	1887	0
92	20240219	175700	148094948	1887	1887	1887	1887	909
93	20240219	175600	148094948	1887	1887	1887	1887	0
94	20240219	175500	148094948	1887	1887	1887	1887	0
95	20240219	175400	148094948	1887	1887	1887	1887	0
96	20240219	175300	148094948	1887	1887	1887	1887	0
97	20240219	175200	148094948	1887	1887	1887	1887	0
98	20240219	175100	148094948	1887	1887	1887	1887	0
99	20240219	175000	148094948	1887	1887	1887	1887	0
100	20240219	174900	148094948	1887	1887	1887	1887	0
101	20240219	174800	148094948	1887	1887	1887	1887	0
102	20240219	174700	148094948	1887	1887	1887	1887	0
103	20240219	174600	148094948	1887	1887	1887	1887	0
104	20240219	174500	148094948	1887	1887	1887	1887	0
105	20240219	174400	148094948	1887	1887	1887	1887	0
106	20240219	174300	148094948	1887	1887	1887	1887	0
107	20240219	174200	148094948	1887	1887	1887	1887	0
108	20240219	174100	148094948	1887	1887	1887	1887	0
109	20240219	174000	148094948	1887	1887	1887	1887	0
110	20240219	173900	148094948	1887	1887	1887	1887	0
111	20240219	173800	148094948	1887	1887	1887	1887	0
112	20240219	173700	148094948	1887	1887	1887	1887	0
113	20240219	173600	148094948	1887	1887	1887	1887	0
114	20240219	173500	148094948	1887	1887	1887	1887	0
115	20240219	173400	148094948	1887	1887	1887	1887	0
116	20240219	173300	148094948	1887	1887	1887	1887	0
117	20240219	173200	148094948	1887	1887	1887	1887	0
118	20240219	173100	148094948	1887	1887	1887	1887	0
119	20240219	173000	148094948	1887	1887	1887	1887	0
120	20240219	172900	148094948	1887	1887	1887	1887	0
121	20240219	172800	148094948	1887	1887	1887	1887	0
122	20240219	172700	148094948	1887	1887	1887	1887	909
123	20240219	172600	148094948	1887	1887	1887	1887	0
124	20240219	172500	148094948	1887	1887	1887	1887	0
125	20240219	172400	148094948	1887	1887	1887	1887	0
126	20240219	172300	148094948	1887	1887	1887	1887	0
127	20240219	172200	148094948	1887	1887	1887	1887	0
128	20240219	172100	148094948	1887	1887	1887	1887	0
129	20240219	172000	148094948	1887	1887	1887	1887	0
130	20240219	171900	148094948	1887	1887	1887	1887	0
131	20240219	171800	148094948	1887	1887	1887	1887	0
132	20240219	171700	148094948	1887	1887	1887	1887	0
133	20240219	171600	148094948	1887	1887	1887	1887	0
134	20240219	171500	148094948	1887	1887	1887	1887	0
135	20240219	171400	148094948	1887	1887	1887	1887	0
136	20240219	171300	148094948	1887	1887	1887	1887	0
137	20240219	171200	148094948	1887	1887	1887	1887	0
138	20240219	171100	148094948	1887	1887	1887	1887	0
139	20240219	171000	148094948	1887	1887	1887	1887	0
140	20240219	170900	148094948	1887	1887	1887	1887	0
141	20240219	170800	148094948	1887	1887	1887	1887	0
142	20240219	170700	148094948	1887	1887	1887	1887	0
143	20240219	170600	148094948	1887	1887	1887	1887	0
144	20240219	170500	148094948	1887	1887	1887	1887	0
145	20240219	170400	148094948	1887	1887	1887	1887	0
146	20240219	170300	148094948	1887	1887	1887	1887	0
147	20240219	170200	148094948	1887	1887	1887	1887	0
148	20240219	170100	148094948	1887	1887	1887	1887	0
149	20240219	170000	148094948	1887	1887	1887	1887	0
150	20240219	165900	148094948	1887	1887	1887	1887	0
151	20240219	165800	148094948	1887	1887	1887	1887	0
152	20240219	165700	148094948	1887	1887	1887	1887	909
153	20240219	165600	148094948	1887	1887	1887	1887	0
154	20240219	165500	148094948	1887	1887	1887	1887	0
155	20240219	165400	148094948	1887	1887	1887	1887	0
156	20240219	165300	148094948	1887	1887	1887	1887	0
157	20240219	165200	148094948	1887	1887	1887	1887	0
158	20240219	165100	148094948	1887	1887	1887	1887	0
159	20240219	165000	148094948	1887	1887	1887	1887	0
160	20240219	164900	148094948	1887	1887	1887	1887	0
161	20240219	164800	148094948	1887	1887	1887	1887	0
162	20240219	164700	148094948	1887	1887	1887	1887	0
163	20240219	164600	148094948	1887	1887	1887	1887	0
164	20240219	164500	148094948	1887	1887	1887	1887	0
165	20240219	164400	148094948	1887	1887	1887	1887	0
166	20240219	164300	148094948	1887	1887	1887	1887	0
167	20240219	164200	148094948	1887	1887	1887	1887	0
168	20240219	164100	148094948	1887	1887	1887	1887	0
169	20240219	164000	148094948	1887	1887	1887	1887	0
170	20240219	163900	148094948	1887	1887	1887	1887	0
171	20240219	163800	148094948	1887	1887	1887	1887	0
172	20240219	163700	148094948	1887	1887	1887	1887	0
173	20240219	163600	148094948	1887	1887	1887	1887	0
174	20240219	163500	148094948	1887	1887	1887	1887	0
175	20240219	163400	148094948	1887	1887	1887	1887	0
176	20240219	163300	148094948	1887	1887	1887	1887	0
177	20240219	163200	148094948	1887	1887	1887	1887	0
178	20240219	163100	148094948	1887	1887	1887	1887	0
179	20240219	163000	148094948	1887	1887	1887	1887	0
180	20240219	162900	148094948	1887	1887	1887	1887	0
181	20240219	162800	148094948	1887	1887	1887	1887	0
182	20240219	162700	148094948	1887	1887	1887	1887	909
183	20240219	162600	148094948	1887	1887	1887	1887	0
184	20240219	162500	148094948	1887	1887	1887	1887	0
185	20240219	162400	148094948	1887	1887	1887	1887	0
186	20240219	162300	148094948	1887	1887	1887	1887	0
187	20240219	162200	148094948	1887	1887	1887	1887	0
188	20240219	162100	148094948	1887	1887	1887	1887	0
189	20240219	162000	148094948	1887	1887	1887	1887	0
190	20240219	161900	148094948	1887	1887	1887	1887	0
191	20240219	161800	148094948	1887	1887	1887	1887	0
192	20240219	161700	148094948	1887	1887	1887	1887	0
193	20240219	161600	148094948	1887	1887	1887	1887	0
194	20240219	161500	148094948	1887	1887	1887	1887	0
195	20240219	161400	148094948	1887	1887	1887	1887	0
196	20240219	161300	148094948	1887	1887	1887	1887	0
197	20240219	161200	148094948	1887	1887	1887	1887	0
198	20240219	161100	148094948	1887	1887	1887	1887	0
199	20240219	161000	148094948	1887	1887	1887	1887	0
200	20240219	160900	148094948	1887	1887	1887	1887	0
201	20240219	160800	148094948	1887	1887	1887	1887	0
202	20240219	160700	148094948	1887	1887	1887	1887	0
203	20240219	160600	148094948	1887	1887	1887	1887	0
204	20240219	160500	148094948	1887	1887	1887	1887	0
205	20240219	160400	148094948	1887	1887	1887	1887	0
206	20240219	160300	148094948	1887	1887	1887	1887	0
207	20240219	160200	148094948	1887	1887	1887	1887	0
208	20240219	160100	148094948	1887	1887	1887	1887	0
209	20240219	160000	148094948	1887	1887	1887	1887	0
210	20240219	155900	148094948	1887	1887	1887	1887	0
211	20240219	155800	148094948	1887	1887	1887	1887	0
212	20240219	155700	148094948	1887	1887	1887	1887	909
213	20240219	155600	148094948	1887	1887	1887	1887	0
214	20240219	155500	148094948	1887	1887	1887	1887	0
215	20240219	155400	148094948	1887	1887	1887	1887	0
216	20240219	155300	148094948	1887	1887	1887	1887	0
217	20240219	155200	148094948	1887	1887	1887	1887	0
218	20240219	155100	148094948	1887	1887	1887	1887	0
219	20240219	155000	148094948	1887	1887	1887	1887	0
220	20240219	154900	148094948	1887	1887	1887	1887	0
221	20240219	154800	148094948	1887	1887	1887	1887	0
222	20240219	154700	148094948	1887	1887	1887	1887	0
223	20240219	154600	148094948	1887	1887	1887	1887	0
224	20240219	154500	148094948	1887	1887	1887	1887	0
225	20240219	154400	148094948	1887	1887	1887	1887	0
226	20240219	154300	148094948	1887	1887	1887	1887	0
227	20240219	154200	148094948	1887	1887	1887	1887	0
228	20240219	154100	148094948	1887	1887	1887	1887	0
229	20240219	154000	148094948	1887	1887	1887	1887	0
230	20240219	153900	148094948	1887	1887	1887	1887	0
231	20240219	153800	148094948	1887	1887	1887	1887	0
232	20240219	153700	148094948	1887	1887	1887	1887	0
233	20240219	153600	148094948	1887	1887	1887	1887	0
234	20240219	153500	148094948	1887	1887	1887	1887	0
235	20240219	153400	148094948	1887	1887	1887	1887	0
236	20240219	153300	148094948	1887	1887	1887	1887	0
237	20240219	153200	148094948	1887	1887	1887	1887	0
238	20240219	153100	148094948	1887	1887	1887	1887	0
239	20240219	153000	148094948	1887	1887	1887	1887	909
240	20240219	152900	146379665	1881	1881	1881	1881	0
241	20240219	152800	146379665	1881	1881	1881	1881	0
242	20240219	152700	146379665	1881	1881	1881	1881	0
243	20240219	152600	146379665	1881	1881	1881	1881	0
244	20240219	152500	146379665	1881	1881	1881	1881	0
245	20240219	152400	146379665	1881	1881	1881	1881	0
246	20240219	152300	146379665	1881	1881	1881	1881	0
247	20240219	152200	146379665	1881	1881	1881	1881	0
248	20240219	152100	146379665	1881	1881	1881	1881	0
249	20240219	152000	146379665	1881	1881	1881	1881	0
250	20240219	151900	146379665	1881	1881	1881	1881	53
251	20240219	151800	146279972	1881	1882	1882	1881	458
252	20240219	151700	145418468	1882	1882	1882	1882	0
253	20240219	151600	145418468	1882	1883	1883	1882	222
254	20240219	151500	145000549	1883	1883	1883	1883	0
255	20240219	151400	145000549	1883	1883	1883	1883	0
256	20240219	151300	145000549	1883	1883	1883	1883	3
257	20240219	151200	144994900	1887	1887	1887	1887	40
258	20240219	151100	144919420	1887	1887	1887	1887	20
259	20240219	151000	144881680	1882	1882	1882	1882	0
260	20240219	150900	144881680	1882	1882	1882	1882	124
261	20240219	150800	144648312	1882	1882	1882	1882	38
262	20240219	150700	144576796	1882	1882	1882	1882	0
263	20240219	150600	144576796	1882	1882	1882	1882	49
264	20240219	150500	144484578	1882	1886	1886	1882	28
265	20240219	150400	144431802	1886	1886	1886	1886	5
266	20240219	150300	144422372	1886	1886	1886	1886	200
267	20240219	150200	144045172	1882	1882	1882	1882	0
268	20240219	150100	144045172	1882	1881	1882	1880	406
269	20240219	150000	143281472	1881	1881	1881	1881	68
270	20240219	145900	143153564	1881	1881	1881	1881	0
271	20240219	145800	143153564	1881	1881	1881	1880	424
272	20240219	145700	142356041	1880	1883	1883	1880	5000
273	20240219	145600	132952668	1886	1886	1886	1886	0
274	20240219	145500	132952668	1886	1886	1886	1886	0
275	20240219	145400	132952668	1886	1886	1886	1886	0
276	20240219	145300	132952668	1886	1886	1886	1886	12
277	20240219	145200	132930036	1881	1881	1881	1881	0
278	20240219	145100	132930036	1881	1881	1881	1881	7
279	20240219	145000	132916869	1881	1881	1881	1881	0
280	20240219	144900	132916869	1881	1881	1881	1881	0
281	20240219	144800	132916869	1881	1881	1881	1881	0
282	20240219	144700	132916869	1881	1881	1881	1881	0
283	20240219	144600	132916869	1881	1881	1881	1881	0
284	20240219	144500	132916869	1881	1881	1881	1881	0
285	20240219	144400	132916869	1881	1886	1886	1881	58
286	20240219	144300	132807506	1886	1886	1886	1886	0
287	20240219	144200	132807506	1886	1886	1886	1886	0
288	20240219	144100	132807506	1886	1886	1886	1886	0
289	20240219	144000	132807506	1886	1886	1886	1886	6
290	20240219	143900	132796190	1886	1886	1886	1886	0
291	20240219	143800	132796190	1886	1885	1886	1885	100
292	20240219	143700	132607637	1885	1885	1885	1885	1
293	20240219	143600	132605752	1885	1884	1885	1884	416
294	20240219	143500	131822006	1884	1884	1884	1884	0
295	20240219	143400	131822006	1884	1883	1884	1883	1593
296	20240219	143300	128821487	1884	1884	1884	1884	0
297	20240219	143200	128821487	1884	1884	1884	1884	0
298	20240219	143100	128821487	1884	1884	1884	1884	0
299	20240219	143000	128821487	1884	1884	1884	1884	18
300	20240219	142900	128787575	1884	1884	1884	1884	0
301	20240219	142800	128787575	1884	1884	1884	1884	0
302	20240219	142700	128787575	1884	1884	1884	1884	0
303	20240219	142600	128787575	1884	1884	1884	1884	0
304	20240219	142500	128787575	1884	1884	1884	1884	70
305	20240219	142400	128655695	1884	1884	1884	1884	5
306	20240219	142300	128646275	1884	1884	1884	1884	0
307	20240219	142200	128646275	1884	1884	1884	1884	0
308	20240219	142100	128646275	1884	1884	1884	1884	0
309	20240219	142000	128646275	1884	1884	1884	1884	2
310	20240219	141900	128642507	1883	1883	1883	1883	27
311	20240219	141800	128591666	1883	1883	1883	1883	0
312	20240219	141700	128591666	1883	1883	1883	1883	0
313	20240219	141600	128591666	1883	1883	1883	1883	0
314	20240219	141500	128591666	1883	1883	1883	1883	0
315	20240219	141400	128591666	1883	1883	1883	1883	0
316	20240219	141300	128591666	1883	1883	1883	1883	0
317	20240219	141200	128591666	1883	1883	1883	1883	0
318	20240219	141100	128591666	1883	1883	1883	1883	0
319	20240219	141000	128591666	1883	1883	1883	1883	0
320	20240219	140900	128591666	1883	1883	1883	1883	0
321	20240219	140800	128591666	1883	1883	1883	1883	0
322	20240219	140700	128591666	1883	1883	1883	1883	3
323	20240219	140600	128586017	1883	1883	1883	1883	100
324	20240219	140500	128397717	1878	1878	1878	1878	0
325	20240219	140400	128397717	1878	1878	1878	1878	0
326	20240219	140300	128397717	1878	1878	1878	1878	0
327	20240219	140200	128397717	1878	1878	1878	1878	20
328	20240219	140100	128360157	1879	1879	1879	1879	0
329	20240219	140000	128360157	1879	1879	1879	1879	0
330	20240219	135900	128360157	1879	1879	1879	1879	0
331	20240219	135800	128360157	1879	1879	1879	1879	10
332	20240219	135700	128341367	1879	1879	1879	1879	0
333	20240219	135600	128341367	1879	1879	1879	1879	0
334	20240219	135500	128341367	1879	1879	1879	1879	0
335	20240219	135400	128341367	1879	1879	1879	1879	0
336	20240219	135300	128341367	1879	1879	1879	1879	0
337	20240219	135200	128341367	1879	1879	1879	1879	0
338	20240219	135100	128341367	1879	1880	1880	1879	2128
339	20240219	135000	124342656	1880	1880	1880	1880	2
340	20240219	134900	124338896	1881	1882	1882	1881	148
341	20240219	134800	124060503	1882	1882	1882	1882	8
342	20240219	134700	124045447	1882	1882	1882	1882	3
343	20240219	134600	124039801	1885	1885	1885	1885	0
344	20240219	134500	124039801	1885	1885	1885	1885	0
345	20240219	134400	124039801	1885	1885	1885	1885	4
346	20240219	134300	124032261	1885	1885	1885	1885	10
347	20240219	134200	124013411	1882	1882	1882	1882	262
348	20240219	134100	123520327	1882	1882	1882	1882	0
349	20240219	134000	123520327	1882	1882	1882	1882	0
350	20240219	133900	123520327	1882	1882	1882	1882	3
351	20240219	133800	123514681	1883	1883	1883	1883	0
352	20240219	133700	123514681	1883	1883	1883	1883	1
353	20240219	133600	123512798	1883	1883	1883	1883	0
354	20240219	133500	123512798	1883	1883	1883	1883	0
355	20240219	133400	123512798	1883	1883	1883	1883	10
356	20240219	133300	123493968	1883	1883	1883	1883	0
357	20240219	133200	123493968	1883	1883	1883	1883	0
358	20240219	133100	123493968	1883	1883	1883	1883	1
359	20240219	133000	123492085	1882	1883	1883	1882	1080
360	20240219	132900	121459264	1883	1883	1883	1883	0
361	20240219	132800	121459264	1883	1883	1883	1883	0
362	20240219	132700	121459264	1883	1883	1883	1883	0
363	20240219	132600	121459264	1883	1883	1883	1883	0
364	20240219	132500	121459264	1883	1883	1883	1883	250
365	20240219	132400	120988514	1883	1883	1883	1883	0
366	20240219	132300	120988514	1883	1883	1883	1883	0
367	20240219	132200	120988514	1883	1883	1883	1883	401
368	20240219	132100	120233431	1883	1883	1883	1883	0
369	20240219	132000	120233431	1883	1884	1884	1883	2320
370	20240219	131900	115863089	1884	1884	1884	1884	0
371	20240219	131800	115863089	1884	1884	1884	1884	0
372	20240219	131700	115863089	1884	1884	1884	1884	0
373	20240219	131600	115863089	1884	1885	1885	1884	4816
374	20240219	131500	106785028	1886	1886	1886	1886	0
375	20240219	131400	106785028	1886	1886	1886	1886	0
376	20240219	131300	106785028	1886	1886	1886	1886	1368
377	20240219	131200	104204980	1888	1888	1888	1886	1145
378	20240219	131100	102045085	1889	1889	1889	1889	0
379	20240219	131000	102045085	1889	1889	1889	1889	0
380	20240219	130900	102045085	1889	1889	1889	1889	40
381	20240219	130800	101969525	1887	1887	1887	1887	0
382	20240219	130700	101969525	1887	1887	1887	1887	0
383	20240219	130600	101969525	1887	1887	1887	1887	12
384	20240219	130500	101946881	1889	1889	1889	1889	140
385	20240219	130400	101682421	1889	1889	1889	1889	0
386	20240219	130300	101682421	1889	1889	1889	1889	0
387	20240219	130200	101682421	1889	1887	1889	1887	96
388	20240219	130100	101501083	1887	1887	1887	1887	0
389	20240219	130000	101501083	1887	1887	1887	1887	0
390	20240219	125900	101501083	1887	1887	1887	1887	0
391	20240219	125800	101501083	1887	1887	1887	1887	0
392	20240219	125700	101501083	1887	1887	1887	1887	0
393	20240219	125600	101501083	1887	1887	1887	1887	497
394	20240219	125500	100563244	1887	1887	1887	1887	0
395	20240219	125400	100563244	1887	1887	1887	1887	0
396	20240219	125300	100563244	1887	1887	1887	1887	0
397	20240219	125200	100563244	1887	1887	1887	1887	0
398	20240219	125100	100563244	1887	1887	1887	1887	0
399	20240219	125000	100563244	1887	1887	1887	1887	0
400	20240219	124900	100563244	1887	1887	1887	1887	0
401	20240219	124800	100563244	1887	1887	1887	1887	10
402	20240219	124700	100544374	1886	1886	1886	1886	0
403	20240219	124600	100544374	1886	1886	1886	1886	0
404	20240219	124500	100544374	1886	1886	1886	1886	3
405	20240219	124400	100538716	1888	1888	1888	1888	0
406	20240219	124300	100538716	1888	1888	1888	1888	7
407	20240219	124200	100525500	1888	1888	1888	1888	3
408	20240219	124100	100519836	1886	1886	1886	1886	10
409	20240219	124000	100500976	1886	1886	1886	1886	0
410	20240219	123900	100500976	1886	1889	1889	1886	120
411	20240219	123800	100274641	1889	1889	1889	1889	1
412	20240219	123700	100272752	1886	1886	1886	1886	64
413	20240219	123600	100152048	1890	1890	1890	1890	0
414	20240219	123500	100152048	1890	1890	1890	1890	1
415	20240219	123400	100150158	1890	1890	1890	1890	0
416	20240219	123300	100150158	1890	1890	1890	1890	0
417	20240219	123200	100150158	1890	1890	1890	1890	0
418	20240219	123100	100150158	1890	1890	1890	1890	0
419	20240219	123000	100150158	1890	1890	1890	1890	20
420	20240219	122900	100112358	1891	1891	1891	1891	1
421	20240219	122800	100110467	1891	1891	1891	1891	0
422	20240219	122700	100110467	1891	1891	1891	1891	0
423	20240219	122600	100110467	1891	1891	1891	1891	0
424	20240219	122500	100110467	1891	1891	1891	1891	0
425	20240219	122400	100110467	1891	1891	1891	1891	0
426	20240219	122300	100110467	1891	1891	1891	1891	0
427	20240219	122200	100110467	1891	1891	1891	1891	1
428	20240219	122100	100108576	1891	1891	1891	1891	0
429	20240219	122000	100108576	1891	1891	1891	1891	0
430	20240219	121900	100108576	1891	1891	1891	1891	0
431	20240219	121800	100108576	1891	1891	1891	1891	0
432	20240219	121700	100108576	1891	1891	1891	1891	0
433	20240219	121600	100108576	1891	1891	1891	1891	0
434	20240219	121500	100108576	1891	1891	1891	1891	10
435	20240219	121400	100089666	1891	1891	1891	1891	0
436	20240219	121300	100089666	1891	1891	1891	1891	10
437	20240219	121200	100070756	1886	1886	1886	1886	30
438	20240219	121100	100014176	1891	1891	1891	1891	1
439	20240219	121000	100012285	1885	1885	1885	1885	0
440	20240219	120900	100012285	1885	1885	1885	1885	0
441	20240219	120800	100012285	1885	1885	1885	1885	1
442	20240219	120700	100010400	1884	1884	1884	1884	0
443	20240219	120600	100010400	1884	1884	1884	1884	0
444	20240219	120500	100010400	1884	1890	1890	1884	4681
445	20240219	120400	91186456	1890	1890	1890	1890	0
446	20240219	120300	91186456	1890	1890	1890	1890	0
447	20240219	120200	91186456	1890	1890	1890	1890	0
448	20240219	120100	91186456	1890	1890	1890	1890	0
449	20240219	120000	91186456	1890	1890	1890	1890	0
450	20240219	115900	91186456	1890	1890	1890	1890	0
451	20240219	115800	91186456	1890	1890	1890	1890	0
452	20240219	115700	91186456	1890	1890	1890	1890	9
453	20240219	115600	91169446	1886	1887	1887	1886	3
454	20240219	115500	91163787	1890	1890	1890	1890	0
455	20240219	115400	91163787	1890	1890	1890	1890	5
456	20240219	115300	91154337	1890	1890	1890	1890	200
457	20240219	115200	90776337	1890	1890	1890	1890	0
458	20240219	115100	90776337	1890	1890	1890	1890	0
459	20240219	115000	90776337	1890	1890	1890	1890	0
460	20240219	114900	90776337	1890	1890	1890	1890	186
461	20240219	114800	90424797	1890	1890	1890	1890	0
462	20240219	114700	90424797	1890	1890	1890	1890	0
463	20240219	114600	90424797	1890	1890	1890	1890	50
464	20240219	114500	90330297	1890	1890	1890	1890	5
465	20240219	114400	90320847	1885	1886	1886	1885	300
466	20240219	114300	89755344	1886	1887	1887	1886	200
467	20240219	114200	89378139	1887	1887	1887	1887	0
468	20240219	114100	89378139	1887	1887	1887	1887	0
469	20240219	114000	89378139	1887	1889	1889	1887	10
470	20240219	113900	89359255	1891	1891	1891	1891	5
471	20240219	113800	89349800	1886	1886	1886	1886	0
472	20240219	113700	89349800	1886	1886	1886	1886	5
473	20240219	113600	89340370	1892	1892	1892	1892	0
474	20240219	113500	89340370	1892	1892	1892	1892	0
475	20240219	113400	89340370	1892	1892	1892	1892	92
476	20240219	113300	89166306	1885	1888	1888	1885	1100
477	20240219	113200	87092235	1892	1892	1892	1892	0
478	20240219	113100	87092235	1892	1892	1892	1892	1000
479	20240219	113000	85200235	1892	1892	1892	1892	1000
480	20240219	112900	83308235	1889	1889	1889	1889	174
481	20240219	112800	82979549	1892	1892	1892	1892	3
482	20240219	112700	82973873	1892	1892	1892	1892	0
483	20240219	112600	82973873	1892	1892	1892	1892	0
484	20240219	112500	82973873	1892	1892	1892	1892	1
485	20240219	112400	82971981	1889	1889	1889	1889	0
486	20240219	112300	82971981	1889	1889	1889	1889	0
487	20240219	112200	82971981	1889	1889	1889	1889	5
488	20240219	112100	82962536	1889	1889	1889	1889	64
489	20240219	112000	82841640	1889	1889	1889	1889	0
490	20240219	111900	82841640	1889	1889	1889	1889	0
491	20240219	111800	82841640	1889	1889	1889	1889	0
492	20240219	111700	82841640	1889	1889	1889	1889	5
493	20240219	111600	82832195	1888	1889	1889	1888	34
494	20240219	111500	82767977	1889	1889	1889	1889	0
495	20240219	111400	82767977	1889	1889	1889	1889	0
496	20240219	111300	82767977	1889	1889	1889	1889	0
497	20240219	111200	82767977	1889	1889	1889	1889	0
498	20240219	111100	82767977	1889	1890	1890	1889	51
499	20240219	111000	82671588	1888	1888	1888	1888	0
500	20240219	110900	82671588	1888	1888	1888	1888	0
501	20240219	110800	82671588	1888	1888	1888	1888	0
502	20240219	110700	82671588	1888	1888	1888	1888	0
503	20240219	110600	82671588	1888	1888	1888	1888	0
504	20240219	110500	82671588	1888	1888	1888	1888	0
505	20240219	110400	82671588	1888	1888	1888	1888	20
506	20240219	110300	82633828	1888	1888	1888	1888	0
507	20240219	110200	82633828	1888	1888	1888	1888	0
508	20240219	110100	82633828	1888	1888	1888	1888	0
509	20240219	110000	82633828	1888	1888	1888	1888	10
510	20240219	105900	82614948	1889	1889	1889	1889	0
511	20240219	105800	82614948	1889	1889	1889	1889	5
512	20240219	105700	82605503	1889	1890	1890	1889	192
513	20240219	105600	82242643	1893	1893	1893	1893	0
514	20240219	105500	82242643	1893	1893	1893	1893	0
515	20240219	105400	82242643	1893	1893	1893	1893	0
516	20240219	105300	82242643	1893	1893	1893	1893	0
517	20240219	105200	82242643	1893	1893	1893	1893	0
518	20240219	105100	82242643	1893	1893	1893	1893	302
519	20240219	105000	81670957	1893	1893	1893	1893	0
520	20240219	104900	81670957	1893	1893	1893	1893	0
521	20240219	104800	81670957	1893	1892	1893	1892	100
522	20240219	104700	81481704	1893	1890	1893	1890	102
523	20240219	104600	81288921	1890	1890	1890	1890	0
524	20240219	104500	81288921	1890	1890	1890	1890	0
525	20240219	104400	81288921	1890	1890	1890	1890	0
526	20240219	104300	81288921	1890	1890	1890	1890	0
527	20240219	104200	81288921	1890	1890	1890	1890	0
528	20240219	104100	81288921	1890	1890	1890	1890	0
529	20240219	104000	81288921	1890	1894	1895	1890	16
530	20240219	103900	81258620	1895	1895	1895	1895	0
531	20240219	103800	81258620	1895	1895	1895	1890	409
532	20240219	103700	80483593	1895	1895	1895	1895	1
533	20240219	103600	80481698	1890	1890	1890	1890	0
534	20240219	103500	80481698	1890	1890	1890	1890	10
535	20240219	103400	80462798	1890	1890	1890	1890	0
536	20240219	103300	80462798	1890	1890	1890	1890	2
537	20240219	103200	80459018	1894	1894	1894	1894	106
538	20240219	103100	80258254	1894	1893	1894	1893	31
539	20240219	103000	80199543	1894	1894	1894	1894	0
540	20240219	102900	80199543	1894	1894	1894	1894	0
541	20240219	102800	80199543	1894	1894	1894	1894	0
542	20240219	102700	80199543	1894	1894	1894	1894	10
543	20240219	102600	80180603	1894	1890	1894	1889	104
544	20240219	102500	79984091	1889	1889	1889	1889	0
545	20240219	102400	79984091	1889	1889	1889	1889	0
546	20240219	102300	79984091	1889	1889	1889	1889	2
547	20240219	102200	79980313	1888	1888	1888	1888	0
548	20240219	102100	79980313	1888	1888	1888	1888	0
549	20240219	102000	79980313	1888	1888	1888	1888	0
550	20240219	101900	79980313	1888	1888	1888	1888	0
551	20240219	101800	79980313	1888	1889	1889	1885	5264
552	20240219	101700	70048152	1888	1888	1888	1888	0
553	20240219	101600	70048152	1888	1888	1888	1888	0
554	20240219	101500	70048152	1888	1888	1888	1888	0
555	20240219	101400	70048152	1888	1888	1888	1888	0
556	20240219	101300	70048152	1888	1888	1888	1888	0
557	20240219	101200	70048152	1888	1888	1888	1888	0
558	20240219	101100	70048152	1888	1888	1888	1888	0
559	20240219	101000	70048152	1888	1888	1888	1888	0
560	20240219	100900	70048152	1888	1888	1888	1888	0
561	20240219	100800	70048152	1888	1888	1888	1888	0
562	20240219	100700	70048152	1888	1898	1898	1888	1475
563	20240219	100600	67248612	1898	1898	1898	1898	30
564	20240219	100500	67191672	1900	1898	1900	1898	660
565	20240219	100400	65938556	1898	1894	1898	1894	5855
566	20240219	100300	54835841	1894	1888	1894	1888	201
567	20240219	100200	54456347	1888	1888	1888	1888	0
568	20240219	100100	54456347	1888	1888	1888	1888	2460
569	20240219	100000	49811867	1888	1888	1888	1888	0
570	20240219	095900	49811867	1888	1888	1888	1888	0
571	20240219	095800	49811867	1888	1894	1894	1888	105
572	20240219	095700	49613609	1894	1894	1894	1888	5
573	20240219	095600	49604145	1886	1886	1886	1886	0
574	20240219	095500	49604145	1886	1894	1894	1886	490
575	20240219	095400	48677435	1891	1895	1895	1891	165
576	20240219	095300	48365340	1895	1895	1895	1895	0
577	20240219	095200	48365340	1895	1895	1895	1895	2
578	20240219	095100	48361550	1890	1890	1890	1890	30
579	20240219	095000	48304850	1895	1895	1895	1895	100
580	20240219	094900	48115350	1895	1895	1895	1895	2
581	20240219	094800	48111560	1895	1895	1895	1895	52
582	20240219	094700	48013020	1896	1896	1896	1896	1
583	20240219	094600	48011124	1885	1885	1885	1885	0
584	20240219	094500	48011124	1885	1893	1896	1885	182
585	20240219	094400	47667995	1896	1890	1896	1890	2788
586	20240219	094300	42394963	1888	1887	1888	1887	2376
587	20240219	094200	37909085	1888	1888	1888	1888	23
588	20240219	094100	37865661	1888	1878	1888	1878	223
589	20240219	094000	37446619	1878	1880	1880	1878	326
590	20240219	093900	36834227	1884	1884	1884	1884	200
591	20240219	093800	36457427	1884	1884	1884	1884	0
592	20240219	093700	36457427	1884	1887	1887	1884	113
593	20240219	093600	36244529	1888	1888	1888	1888	4
594	20240219	093500	36236977	1888	1885	1888	1885	904
595	20240219	093400	34530641	1885	1885	1885	1885	3
596	20240219	093300	34524986	1887	1887	1887	1885	145
597	20240219	093200	34251651	1887	1887	1887	1887	10
598	20240219	093100	34232781	1887	1887	1887	1887	0
599	20240219	093000	34232781	1887	1887	1887	1887	0
600	20240219	092900	34232781	1887	1887	1887	1887	3
601	20240219	092800	34227120	1888	1886	1888	1886	1849
602	20240219	092700	30736736	1888	1888	1888	1888	0
603	20240219	092600	30736736	1888	1888	1888	1888	0
604	20240219	092500	30736736	1888	1888	1888	1888	0
605	20240219	092400	30736736	1888	1888	1888	1888	0
606	20240219	092300	30736736	1888	1888	1888	1888	0
607	20240219	092200	30736736	1888	1874	1888	1874	10
608	20240219	092100	30717926	1874	1874	1874	1874	10
609	20240219	092000	30699186	1888	1888	1888	1888	11
610	20240219	091900	30678418	1872	1876	1876	1872	772
611	20240219	091800	29232645	1872	1889	1890	1872	3109
612	20240219	091700	23381267	1890	1890	1890	1890	0
613	20240219	091600	23381267	1890	1890	1890	1890	7
614	20240219	091500	23368037	1890	1886	1890	1886	34
615	20240219	091400	23303827	1886	1889	1889	1886	56
616	20240219	091300	23198199	1891	1891	1891	1891	100
617	20240219	091200	23009099	1891	1891	1891	1891	16
618	20240219	091100	22978843	1891	1885	1891	1885	2706
619	20240219	091000	17866357	1888	1881	1888	1881	2089
620	20240219	090900	13926896	1881	1883	1883	1880	76
621	20240219	090800	13783841	1883	1883	1883	1883	0
622	20240219	090700	13783841	1883	1883	1883	1883	3
623	20240219	090600	13778192	1883	1883	1883	1883	1
624	20240219	090500	13776309	1883	1883	1883	1883	1
625	20240219	090400	13774426	1884	1883	1884	1880	233
626	20240219	090300	13336258	1885	1874	1885	1874	1755
627	20240219	090200	10046277	1885	1873	1885	1873	2007
628	20240219	090100	6284747	1873	1870	1873	1870	2054
629	20240219	090000	2441631	1871	1861	1871	1861	1155