KissMeData/063440/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	193900	192399582	1882	1882	1882	1882	2137
3	20240222	193800	192399582	1882	1882	1882	1882	0
4	20240222	193700	192399582	1882	1882	1882	1882	0
5	20240222	193600	192399582	1882	1882	1882	1882	0
6	20240222	193500	192399582	1882	1882	1882	1882	0
7	20240222	193400	192399582	1882	1882	1882	1882	0
8	20240222	193300	192399582	1882	1882	1882	1882	0
9	20240222	193200	192399582	1882	1882	1882	1882	0
10	20240222	193100	192399582	1882	1882	1882	1882	0
11	20240222	193000	192399582	1882	1882	1882	1882	0
12	20240222	192900	192399582	1882	1882	1882	1882	0
13	20240222	192800	192399582	1882	1882	1882	1882	0
14	20240222	192700	192399582	1882	1882	1882	1882	0
15	20240222	192600	192399582	1882	1882	1882	1882	0
16	20240222	192500	192399582	1882	1882	1882	1882	0
17	20240222	192400	192399582	1882	1882	1882	1882	0
18	20240222	192300	192399582	1882	1882	1882	1882	0
19	20240222	192200	192399582	1882	1882	1882	1882	0
20	20240222	192100	192399582	1882	1882	1882	1882	0
21	20240222	192000	192399582	1882	1882	1882	1882	0
22	20240222	191900	192399582	1882	1882	1882	1882	0
23	20240222	191800	192399582	1882	1882	1882	1882	0
24	20240222	191700	192399582	1882	1882	1882	1882	0
25	20240222	191600	192399582	1882	1882	1882	1882	0
26	20240222	191500	192399582	1882	1882	1882	1882	0
27	20240222	191400	192399582	1882	1882	1882	1882	0
28	20240222	191300	192399582	1882	1882	1882	1882	0
29	20240222	191200	192399582	1882	1882	1882	1882	0
30	20240222	191100	192399582	1882	1882	1882	1882	0
31	20240222	191000	192399582	1882	1882	1882	1882	0
32	20240222	190900	192399582	1882	1882	1882	1882	2137
33	20240222	190800	192399582	1882	1882	1882	1882	0
34	20240222	190700	192399582	1882	1882	1882	1882	0
35	20240222	190600	192399582	1882	1882	1882	1882	0
36	20240222	190500	192399582	1882	1882	1882	1882	0
37	20240222	190400	192399582	1882	1882	1882	1882	0
38	20240222	190300	192399582	1882	1882	1882	1882	0
39	20240222	190200	192399582	1882	1882	1882	1882	0
40	20240222	190100	192399582	1882	1882	1882	1882	0
41	20240222	190000	192399582	1882	1882	1882	1882	0
42	20240222	185900	192399582	1882	1882	1882	1882	0
43	20240222	185800	192399582	1882	1882	1882	1882	0
44	20240222	185700	192399582	1882	1882	1882	1882	0
45	20240222	185600	192399582	1882	1882	1882	1882	0
46	20240222	185500	192399582	1882	1882	1882	1882	0
47	20240222	185400	192399582	1882	1882	1882	1882	0
48	20240222	185300	192399582	1882	1882	1882	1882	0
49	20240222	185200	192399582	1882	1882	1882	1882	0
50	20240222	185100	192399582	1882	1882	1882	1882	0
51	20240222	185000	192399582	1882	1882	1882	1882	0
52	20240222	184900	192399582	1882	1882	1882	1882	0
53	20240222	184800	192399582	1882	1882	1882	1882	0
54	20240222	184700	192399582	1882	1882	1882	1882	0
55	20240222	184600	192399582	1882	1882	1882	1882	0
56	20240222	184500	192399582	1882	1882	1882	1882	0
57	20240222	184400	192399582	1882	1882	1882	1882	0
58	20240222	184300	192399582	1882	1882	1882	1882	0
59	20240222	184200	192399582	1882	1882	1882	1882	0
60	20240222	184100	192399582	1882	1882	1882	1882	0
61	20240222	184000	192399582	1882	1882	1882	1882	0
62	20240222	183900	192399582	1882	1882	1882	1882	2137
63	20240222	183800	192399582	1882	1882	1882	1882	0
64	20240222	183700	192399582	1882	1882	1882	1882	0
65	20240222	183600	192399582	1882	1882	1882	1882	0
66	20240222	183500	192399582	1882	1882	1882	1882	0
67	20240222	183400	192399582	1882	1882	1882	1882	0
68	20240222	183300	192399582	1882	1882	1882	1882	0
69	20240222	183200	192399582	1882	1882	1882	1882	0
70	20240222	183100	192399582	1882	1882	1882	1882	0
71	20240222	183000	192399582	1882	1882	1882	1882	0
72	20240222	182900	192399582	1882	1882	1882	1882	0
73	20240222	182800	192399582	1882	1882	1882	1882	0
74	20240222	182700	192399582	1882	1882	1882	1882	0
75	20240222	182600	192399582	1882	1882	1882	1882	0
76	20240222	182500	192399582	1882	1882	1882	1882	0
77	20240222	182400	192399582	1882	1882	1882	1882	0
78	20240222	182300	192399582	1882	1882	1882	1882	0
79	20240222	182200	192399582	1882	1882	1882	1882	0
80	20240222	182100	192399582	1882	1882	1882	1882	0
81	20240222	182000	192399582	1882	1882	1882	1882	0
82	20240222	181900	192399582	1882	1882	1882	1882	0
83	20240222	181800	192399582	1882	1882	1882	1882	0
84	20240222	181700	192399582	1882	1882	1882	1882	0
85	20240222	181600	192399582	1882	1882	1882	1882	0
86	20240222	181500	192399582	1882	1882	1882	1882	0
87	20240222	181400	192399582	1882	1882	1882	1882	0
88	20240222	181300	192399582	1882	1882	1882	1882	0
89	20240222	181200	192399582	1882	1882	1882	1882	0
90	20240222	181100	192399582	1882	1882	1882	1882	0
91	20240222	181000	192399582	1882	1882	1882	1882	0
92	20240222	180900	192399582	1882	1882	1882	1882	2137
93	20240222	180800	192399582	1882	1882	1882	1882	0
94	20240222	180700	192399582	1882	1882	1882	1882	0
95	20240222	180600	192399582	1882	1882	1882	1882	0
96	20240222	180500	192399582	1882	1882	1882	1882	0
97	20240222	180400	192399582	1882	1882	1882	1882	0
98	20240222	180300	192399582	1882	1882	1882	1882	0
99	20240222	180200	192399582	1882	1882	1882	1882	0
100	20240222	180100	192399582	1882	1882	1882	1882	0
101	20240222	180000	192399582	1882	1882	1882	1882	0
102	20240222	175900	192399582	1882	1882	1882	1882	0
103	20240222	175800	192399582	1882	1882	1882	1882	0
104	20240222	175700	192399582	1882	1882	1882	1882	0
105	20240222	175600	192399582	1882	1882	1882	1882	0
106	20240222	175500	192399582	1882	1882	1882	1882	0
107	20240222	175400	192399582	1882	1882	1882	1882	0
108	20240222	175300	192399582	1882	1882	1882	1882	0
109	20240222	175200	192399582	1882	1882	1882	1882	0
110	20240222	175100	192399582	1882	1882	1882	1882	0
111	20240222	175000	192399582	1882	1882	1882	1882	0
112	20240222	174900	192399582	1882	1882	1882	1882	0
113	20240222	174800	192399582	1882	1882	1882	1882	0
114	20240222	174700	192399582	1882	1882	1882	1882	0
115	20240222	174600	192399582	1882	1882	1882	1882	0
116	20240222	174500	192399582	1882	1882	1882	1882	0
117	20240222	174400	192399582	1882	1882	1882	1882	0
118	20240222	174300	192399582	1882	1882	1882	1882	0
119	20240222	174200	192399582	1882	1882	1882	1882	0
120	20240222	174100	192399582	1882	1882	1882	1882	0
121	20240222	174000	192399582	1882	1882	1882	1882	0
122	20240222	173900	192399582	1882	1882	1882	1882	2137
123	20240222	173800	192399582	1882	1882	1882	1882	0
124	20240222	173700	192399582	1882	1882	1882	1882	0
125	20240222	173600	192399582	1882	1882	1882	1882	0
126	20240222	173500	192399582	1882	1882	1882	1882	0
127	20240222	173400	192399582	1882	1882	1882	1882	0
128	20240222	173300	192399582	1882	1882	1882	1882	0
129	20240222	173200	192399582	1882	1882	1882	1882	0
130	20240222	173100	192399582	1882	1882	1882	1882	0
131	20240222	173000	192399582	1882	1882	1882	1882	0
132	20240222	172900	192399582	1882	1882	1882	1882	0
133	20240222	172800	192399582	1882	1882	1882	1882	0
134	20240222	172700	192399582	1882	1882	1882	1882	0
135	20240222	172600	192399582	1882	1882	1882	1882	0
136	20240222	172500	192399582	1882	1882	1882	1882	0
137	20240222	172400	192399582	1882	1882	1882	1882	0
138	20240222	172300	192399582	1882	1882	1882	1882	0
139	20240222	172200	192399582	1882	1882	1882	1882	0
140	20240222	172100	192399582	1882	1882	1882	1882	0
141	20240222	172000	192399582	1882	1882	1882	1882	0
142	20240222	171900	192399582	1882	1882	1882	1882	0
143	20240222	171800	192399582	1882	1882	1882	1882	0
144	20240222	171700	192399582	1882	1882	1882	1882	0
145	20240222	171600	192399582	1882	1882	1882	1882	0
146	20240222	171500	192399582	1882	1882	1882	1882	0
147	20240222	171400	192399582	1882	1882	1882	1882	0
148	20240222	171300	192399582	1882	1882	1882	1882	0
149	20240222	171200	192399582	1882	1882	1882	1882	0
150	20240222	171100	192399582	1882	1882	1882	1882	0
151	20240222	171000	192399582	1882	1882	1882	1882	0
152	20240222	170900	192399582	1882	1882	1882	1882	2137
153	20240222	170800	192399582	1882	1882	1882	1882	0
154	20240222	170700	192399582	1882	1882	1882	1882	0
155	20240222	170600	192399582	1882	1882	1882	1882	0
156	20240222	170500	192399582	1882	1882	1882	1882	0
157	20240222	170400	192399582	1882	1882	1882	1882	0
158	20240222	170300	192399582	1882	1882	1882	1882	0
159	20240222	170200	192399582	1882	1882	1882	1882	0
160	20240222	170100	192399582	1882	1882	1882	1882	0
161	20240222	170000	192399582	1882	1882	1882	1882	0
162	20240222	165900	192399582	1882	1882	1882	1882	0
163	20240222	165800	192399582	1882	1882	1882	1882	0
164	20240222	165700	192399582	1882	1882	1882	1882	0
165	20240222	165600	192399582	1882	1882	1882	1882	0
166	20240222	165500	192399582	1882	1882	1882	1882	0
167	20240222	165400	192399582	1882	1882	1882	1882	0
168	20240222	165300	192399582	1882	1882	1882	1882	0
169	20240222	165200	192399582	1882	1882	1882	1882	0
170	20240222	165100	192399582	1882	1882	1882	1882	0
171	20240222	165000	192399582	1882	1882	1882	1882	0
172	20240222	164900	192399582	1882	1882	1882	1882	0
173	20240222	164800	192399582	1882	1882	1882	1882	0
174	20240222	164700	192399582	1882	1882	1882	1882	0
175	20240222	164600	192399582	1882	1882	1882	1882	0
176	20240222	164500	192399582	1882	1882	1882	1882	0
177	20240222	164400	192399582	1882	1882	1882	1882	0
178	20240222	164300	192399582	1882	1882	1882	1882	0
179	20240222	164200	192399582	1882	1882	1882	1882	0
180	20240222	164100	192399582	1882	1882	1882	1882	0
181	20240222	164000	192399582	1882	1882	1882	1882	0
182	20240222	163900	192399582	1882	1882	1882	1882	2137
183	20240222	163800	192399582	1882	1882	1882	1882	0
184	20240222	163700	192399582	1882	1882	1882	1882	0
185	20240222	163600	192399582	1882	1882	1882	1882	0
186	20240222	163500	192399582	1882	1882	1882	1882	0
187	20240222	163400	192399582	1882	1882	1882	1882	0
188	20240222	163300	192399582	1882	1882	1882	1882	0
189	20240222	163200	192399582	1882	1882	1882	1882	0
190	20240222	163100	192399582	1882	1882	1882	1882	0
191	20240222	163000	192399582	1882	1882	1882	1882	0
192	20240222	162900	192399582	1882	1882	1882	1882	0
193	20240222	162800	192399582	1882	1882	1882	1882	0
194	20240222	162700	192399582	1882	1882	1882	1882	0
195	20240222	162600	192399582	1882	1882	1882	1882	0
196	20240222	162500	192399582	1882	1882	1882	1882	0
197	20240222	162400	192399582	1882	1882	1882	1882	0
198	20240222	162300	192399582	1882	1882	1882	1882	0
199	20240222	162200	192399582	1882	1882	1882	1882	0
200	20240222	162100	192399582	1882	1882	1882	1882	0
201	20240222	162000	192399582	1882	1882	1882	1882	0
202	20240222	161900	192399582	1882	1882	1882	1882	0
203	20240222	161800	192399582	1882	1882	1882	1882	0
204	20240222	161700	192399582	1882	1882	1882	1882	0
205	20240222	161600	192399582	1882	1882	1882	1882	0
206	20240222	161500	192399582	1882	1882	1882	1882	0
207	20240222	161400	192399582	1882	1882	1882	1882	0
208	20240222	161300	192399582	1882	1882	1882	1882	0
209	20240222	161200	192399582	1882	1882	1882	1882	0
210	20240222	161100	192399582	1882	1882	1882	1882	0
211	20240222	161000	192399582	1882	1882	1882	1882	0
212	20240222	160900	192399582	1882	1882	1882	1882	2137
213	20240222	160800	192399582	1882	1882	1882	1882	0
214	20240222	160700	192399582	1882	1882	1882	1882	0
215	20240222	160600	192399582	1882	1882	1882	1882	0
216	20240222	160500	192399582	1882	1882	1882	1882	0
217	20240222	160400	192399582	1882	1882	1882	1882	0
218	20240222	160300	192399582	1882	1882	1882	1882	0
219	20240222	160200	192399582	1882	1882	1882	1882	0
220	20240222	160100	192399582	1882	1882	1882	1882	0
221	20240222	160000	192399582	1882	1882	1882	1882	0
222	20240222	155900	192399582	1882	1882	1882	1882	0
223	20240222	155800	192399582	1882	1882	1882	1882	0
224	20240222	155700	192399582	1882	1882	1882	1882	0
225	20240222	155600	192399582	1882	1882	1882	1882	0
226	20240222	155500	192399582	1882	1882	1882	1882	0
227	20240222	155400	192399582	1882	1882	1882	1882	0
228	20240222	155300	192399582	1882	1882	1882	1882	0
229	20240222	155200	192399582	1882	1882	1882	1882	0
230	20240222	155100	192399582	1882	1882	1882	1882	0
231	20240222	155000	192399582	1882	1882	1882	1882	0
232	20240222	154900	192399582	1882	1882	1882	1882	0
233	20240222	154800	192399582	1882	1882	1882	1882	0
234	20240222	154700	192399582	1882	1882	1882	1882	0
235	20240222	154600	192399582	1882	1882	1882	1882	0
236	20240222	154500	192399582	1882	1882	1882	1882	0
237	20240222	154400	192399582	1882	1882	1882	1882	0
238	20240222	154300	192399582	1882	1882	1882	1882	0
239	20240222	154200	192399582	1882	1882	1882	1882	0
240	20240222	154100	192399582	1882	1882	1882	1882	0
241	20240222	154000	192399582	1882	1882	1882	1882	0
242	20240222	153900	192399582	1882	1882	1882	1882	2137
243	20240222	153800	192399582	1882	1882	1882	1882	0
244	20240222	153700	192399582	1882	1882	1882	1882	0
245	20240222	153600	192399582	1882	1882	1882	1882	0
246	20240222	153500	192399582	1882	1882	1882	1882	0
247	20240222	153400	192399582	1882	1882	1882	1882	0
248	20240222	153300	192399582	1882	1882	1882	1882	0
249	20240222	153200	192399582	1882	1882	1882	1882	0
250	20240222	153100	192399582	1882	1882	1882	1882	0
251	20240222	153000	192399582	1882	1882	1882	1882	2137
252	20240222	152900	188377748	1888	1888	1888	1888	0
253	20240222	152800	188377748	1888	1888	1888	1888	0
254	20240222	152700	188377748	1888	1888	1888	1888	0
255	20240222	152600	188377748	1888	1888	1888	1888	0
256	20240222	152500	188377748	1888	1888	1888	1888	0
257	20240222	152400	188377748	1888	1888	1888	1888	0
258	20240222	152300	188377748	1888	1888	1888	1888	0
259	20240222	152200	188377748	1888	1888	1888	1888	0
260	20240222	152100	188377748	1888	1888	1888	1888	0
261	20240222	152000	188377748	1888	1888	1888	1888	0
262	20240222	151900	188377748	1888	1888	1888	1888	4
263	20240222	151800	188370196	1888	1888	1888	1888	23
264	20240222	151700	188326772	1888	1888	1888	1888	1
265	20240222	151600	188324884	1889	1889	1889	1889	0
266	20240222	151500	188324884	1889	1889	1889	1889	0
267	20240222	151400	188324884	1889	1887	1889	1887	2659
268	20240222	151300	183305509	1887	1881	1887	1881	552
269	20240222	151200	182267119	1882	1882	1882	1882	31
270	20240222	151100	182208777	1882	1880	1882	1880	1285
271	20240222	151000	179792572	1881	1882	1888	1881	1745
272	20240222	150900	176509527	1882	1883	1883	1882	300
273	20240222	150800	175944827	1890	1890	1890	1890	0
274	20240222	150700	175944827	1890	1890	1890	1890	0
275	20240222	150600	175944827	1890	1890	1890	1890	0
276	20240222	150500	175944827	1890	1885	1890	1882	5655
277	20240222	150400	165295708	1890	1885	1890	1885	2
278	20240222	150300	165291933	1888	1888	1888	1888	0
279	20240222	150200	165291933	1888	1888	1888	1888	0
280	20240222	150100	165291933	1888	1888	1888	1888	0
281	20240222	150000	165291933	1888	1888	1888	1888	0
282	20240222	145900	165291933	1888	1888	1888	1888	3959
283	20240222	145800	157817341	1888	1888	1888	1888	0
284	20240222	145700	157817341	1888	1888	1888	1888	1
285	20240222	145600	157815453	1884	1884	1884	1884	0
286	20240222	145500	157815453	1884	1884	1884	1884	0
287	20240222	145400	157815453	1884	1884	1884	1884	0
288	20240222	145300	157815453	1884	1884	1884	1884	0
289	20240222	145200	157815453	1884	1884	1884	1884	0
290	20240222	145100	157815453	1884	1884	1884	1884	0
291	20240222	145000	157815453	1884	1884	1884	1884	0
292	20240222	144900	157815453	1884	1884	1884	1884	0
293	20240222	144800	157815453	1884	1884	1884	1884	0
294	20240222	144700	157815453	1884	1884	1884	1884	0
295	20240222	144600	157815453	1884	1884	1884	1884	0
296	20240222	144500	157815453	1884	1884	1884	1884	0
297	20240222	144400	157815453	1884	1884	1884	1884	0
298	20240222	144300	157815453	1884	1884	1884	1884	1
299	20240222	144200	157813569	1883	1883	1883	1883	8
300	20240222	144100	157798505	1884	1884	1884	1884	1
301	20240222	144000	157796621	1885	1885	1885	1885	1
302	20240222	143900	157794736	1884	1884	1884	1884	0
303	20240222	143800	157794736	1884	1884	1884	1884	0
304	20240222	143700	157794736	1884	1884	1884	1884	0
305	20240222	143600	157794736	1884	1884	1884	1884	110
306	20240222	143500	157587496	1883	1883	1883	1883	0
307	20240222	143400	157587496	1883	1883	1883	1883	1
308	20240222	143300	157585613	1883	1883	1883	1883	287
309	20240222	143200	157045192	1882	1883	1883	1882	300
310	20240222	143100	156480342	1883	1883	1883	1883	150
311	20240222	143000	156197892	1883	1883	1883	1883	0
312	20240222	142900	156197892	1883	1883	1883	1883	0
313	20240222	142800	156197892	1883	1883	1883	1883	50
314	20240222	142700	156103742	1883	1883	1883	1883	15
315	20240222	142600	156075497	1883	1883	1883	1883	20
316	20240222	142500	156037837	1883	1883	1883	1883	1
317	20240222	142400	156035954	1883	1883	1883	1883	0
318	20240222	142300	156035954	1883	1883	1883	1883	1
319	20240222	142200	156034071	1883	1883	1883	1883	7
320	20240222	142100	156020890	1883	1883	1883	1883	6
321	20240222	142000	156009592	1883	1883	1883	1883	0
322	20240222	141900	156009592	1883	1884	1884	1883	590
323	20240222	141800	154898611	1883	1883	1883	1883	0
324	20240222	141700	154898611	1883	1883	1883	1883	0
325	20240222	141600	154898611	1883	1883	1883	1883	0
326	20240222	141500	154898611	1883	1883	1883	1883	0
327	20240222	141400	154898611	1883	1883	1883	1883	0
328	20240222	141300	154898611	1883	1883	1883	1883	3
329	20240222	141200	154892962	1882	1882	1882	1882	0
330	20240222	141100	154892962	1882	1882	1882	1882	0
331	20240222	141000	154892962	1882	1883	1883	1882	510
332	20240222	140900	153933132	1883	1884	1884	1883	1327
333	20240222	140800	151434390	1884	1884	1884	1884	0
334	20240222	140700	151434390	1884	1884	1884	1884	3
335	20240222	140600	151428738	1888	1888	1888	1888	0
336	20240222	140500	151428738	1888	1888	1888	1888	0
337	20240222	140400	151428738	1888	1888	1888	1888	0
338	20240222	140300	151428738	1888	1883	1888	1883	53
339	20240222	140200	151328934	1884	1884	1884	1884	0
340	20240222	140100	151328934	1884	1884	1884	1884	50
341	20240222	140000	151234734	1883	1888	1888	1883	7
342	20240222	135900	151221548	1882	1883	1884	1882	858
343	20240222	135800	149606538	1888	1888	1888	1888	22
344	20240222	135700	149565002	1883	1883	1883	1883	51
345	20240222	135600	149468969	1883	1888	1888	1883	2
346	20240222	135500	149465198	1882	1882	1882	1882	11
347	20240222	135400	149444496	1883	1883	1883	1883	0
348	20240222	135300	149444496	1883	1883	1883	1883	0
349	20240222	135200	149444496	1883	1883	1883	1883	0
350	20240222	135100	149444496	1883	1883	1883	1883	25
351	20240222	135000	149397421	1885	1885	1885	1885	0
352	20240222	134900	149397421	1885	1885	1885	1885	0
353	20240222	134800	149397421	1885	1885	1885	1885	0
354	20240222	134700	149397421	1885	1885	1885	1885	25
355	20240222	134600	149350296	1885	1885	1885	1885	2
356	20240222	134500	149346526	1883	1883	1883	1883	50
357	20240222	134400	149252376	1883	1888	1888	1883	70
358	20240222	134300	149120546	1889	1889	1889	1889	1
359	20240222	134200	149118657	1882	1882	1882	1882	0
360	20240222	134100	149118657	1882	1886	1886	1881	5548
361	20240222	134000	138677776	1898	1898	1898	1898	1
362	20240222	133900	138675878	1883	1891	1891	1883	8000
363	20240222	133800	123581785	1892	1892	1892	1892	0
364	20240222	133700	123581785	1892	1892	1892	1892	0
365	20240222	133600	123581785	1892	1892	1892	1892	100
366	20240222	133500	123392585	1893	1893	1893	1893	0
367	20240222	133400	123392585	1893	1893	1893	1893	0
368	20240222	133300	123392585	1893	1893	1893	1893	0
369	20240222	133200	123392585	1893	1893	1893	1893	0
370	20240222	133100	123392585	1893	1893	1893	1893	0
371	20240222	133000	123392585	1893	1893	1893	1893	0
372	20240222	132900	123392585	1893	1893	1893	1893	10
373	20240222	132800	123373655	1890	1890	1890	1890	0
374	20240222	132700	123373655	1890	1890	1890	1890	0
375	20240222	132600	123373655	1890	1890	1890	1890	0
376	20240222	132500	123373655	1890	1890	1890	1890	0
377	20240222	132400	123373655	1890	1890	1890	1890	20
378	20240222	132300	123335855	1889	1889	1889	1889	792
379	20240222	132200	121839767	1889	1889	1889	1889	0
380	20240222	132100	121839767	1889	1889	1889	1889	0
381	20240222	132000	121839767	1889	1889	1889	1889	227
382	20240222	131900	121410964	1889	1889	1889	1889	0
383	20240222	131800	121410964	1889	1889	1889	1889	0
384	20240222	131700	121410964	1889	1889	1889	1889	0
385	20240222	131600	121410964	1889	1889	1889	1889	0
386	20240222	131500	121410964	1889	1889	1889	1889	0
387	20240222	131400	121410964	1889	1894	1894	1889	5406
388	20240222	131300	111196384	1891	1891	1891	1891	4
389	20240222	131200	111188820	1890	1890	1890	1890	364
390	20240222	131100	110500860	1890	1890	1890	1890	2
391	20240222	131000	110497080	1888	1888	1888	1888	0
392	20240222	130900	110497080	1888	1888	1888	1888	0
393	20240222	130800	110497080	1888	1888	1888	1888	0
394	20240222	130700	110497080	1888	1888	1888	1888	41
395	20240222	130600	110419672	1890	1890	1890	1890	20
396	20240222	130500	110381872	1891	1891	1891	1891	0
397	20240222	130400	110381872	1891	1891	1891	1891	85
398	20240222	130300	110221137	1891	1891	1891	1891	0
399	20240222	130200	110221137	1891	1891	1891	1891	0
400	20240222	130100	110221137	1891	1891	1891	1891	4
401	20240222	130000	110213573	1890	1889	1890	1889	106
402	20240222	125900	110013338	1890	1890	1890	1890	205
403	20240222	125800	109625888	1891	1891	1891	1891	0
404	20240222	125700	109625888	1891	1891	1891	1891	0
405	20240222	125600	109625888	1891	1891	1891	1891	110
406	20240222	125500	109417878	1891	1891	1891	1891	105
407	20240222	125400	109219323	1890	1891	1891	1890	667
408	20240222	125300	107958226	1895	1895	1895	1895	11
409	20240222	125200	107937381	1895	1891	1895	1891	7
410	20240222	125100	107924120	1891	1891	1891	1891	0
411	20240222	125000	107924120	1891	1891	1891	1891	0
412	20240222	124900	107924120	1891	1895	1895	1891	434
413	20240222	124800	107102226	1898	1898	1898	1898	0
414	20240222	124700	107102226	1898	1898	1898	1898	0
415	20240222	124600	107102226	1898	1898	1898	1898	100
416	20240222	124500	106912426	1899	1899	1899	1899	0
417	20240222	124400	106912426	1899	1899	1899	1899	0
418	20240222	124300	106912426	1899	1899	1899	1899	0
419	20240222	124200	106912426	1899	1899	1899	1899	1
420	20240222	124100	106910527	1899	1899	1899	1899	0
421	20240222	124000	106910527	1899	1899	1899	1899	0
422	20240222	123900	106910527	1899	1899	1899	1899	0
423	20240222	123800	106910527	1899	1899	1899	1899	0
424	20240222	123700	106910527	1899	1899	1899	1899	0
425	20240222	123600	106910527	1899	1899	1899	1899	0
426	20240222	123500	106910527	1899	1899	1899	1899	0
427	20240222	123400	106910527	1899	1899	1899	1899	0
428	20240222	123300	106910527	1899	1899	1899	1899	1
429	20240222	123200	106908628	1899	1899	1899	1899	5
430	20240222	123100	106899133	1899	1899	1899	1899	5
431	20240222	123000	106889638	1899	1888	1899	1888	102
432	20240222	122900	106695951	1888	1888	1888	1888	0
433	20240222	122800	106695951	1888	1888	1888	1888	0
434	20240222	122700	106695951	1888	1888	1888	1888	0
435	20240222	122600	106695951	1888	1888	1888	1888	0
436	20240222	122500	106695951	1888	1890	1890	1888	1300
437	20240222	122400	104241547	1888	1889	1889	1888	1094
438	20240222	122300	102175360	1889	1890	1890	1889	188
439	20240222	122200	101820043	1890	1890	1890	1890	8339
440	20240222	122100	86059333	1891	1891	1891	1891	1039
441	20240222	122000	84094584	1892	1892	1892	1891	332
442	20240222	121900	83466442	1900	1900	1900	1900	0
443	20240222	121800	83466442	1900	1891	1900	1891	2
444	20240222	121700	83462651	1891	1891	1891	1891	0
445	20240222	121600	83462651	1891	1893	1893	1891	259
446	20240222	121500	82972664	1900	1900	1900	1900	0
447	20240222	121400	82972664	1900	1900	1900	1900	0
448	20240222	121300	82972664	1900	1900	1900	1900	0
449	20240222	121200	82972664	1900	1900	1900	1900	0
450	20240222	121100	82972664	1900	1900	1900	1900	0
451	20240222	121000	82972664	1900	1900	1900	1900	0
452	20240222	120900	82972664	1900	1900	1900	1900	263
453	20240222	120800	82472964	1900	1900	1900	1900	0
454	20240222	120700	82472964	1900	1900	1900	1900	0
455	20240222	120600	82472964	1900	1900	1900	1900	0
456	20240222	120500	82472964	1900	1900	1900	1900	0
457	20240222	120400	82472964	1900	1900	1900	1900	0
458	20240222	120300	82472964	1900	1900	1900	1900	0
459	20240222	120200	82472964	1900	1900	1900	1900	0
460	20240222	120100	82472964	1900	1900	1900	1900	0
461	20240222	120000	82472964	1900	1900	1900	1900	0
462	20240222	115900	82472964	1900	1900	1900	1900	0
463	20240222	115800	82472964	1900	1900	1900	1900	0
464	20240222	115700	82472964	1900	1900	1900	1900	6
465	20240222	115600	82461564	1891	1891	1891	1891	100
466	20240222	115500	82272464	1900	1900	1900	1900	0
467	20240222	115400	82272464	1900	1900	1900	1900	0
468	20240222	115300	82272464	1900	1900	1900	1900	10
469	20240222	115200	82253464	1900	1890	1900	1890	1120
470	20240222	115100	80135874	1891	1892	1892	1891	3285
471	20240222	115000	73923174	1900	1900	1900	1900	120
472	20240222	114900	73695174	1900	1900	1900	1900	0
473	20240222	114800	73695174	1900	1900	1900	1900	0
474	20240222	114700	73695174	1900	1900	1900	1900	100
475	20240222	114600	73505174	1892	1892	1892	1892	616
476	20240222	114500	72339702	1892	1892	1892	1892	30
477	20240222	114400	72282942	1900	1900	1900	1900	0
478	20240222	114300	72282942	1900	1900	1900	1900	0
479	20240222	114200	72282942	1900	1900	1900	1900	0
480	20240222	114100	72282942	1900	1900	1900	1900	0
481	20240222	114000	72282942	1900	1900	1900	1900	0
482	20240222	113900	72282942	1900	1900	1900	1900	0
483	20240222	113800	72282942	1900	1900	1900	1900	0
484	20240222	113700	72282942	1900	1900	1900	1900	0
485	20240222	113600	72282942	1900	1900	1900	1900	0
486	20240222	113500	72282942	1900	1900	1900	1900	0
487	20240222	113400	72282942	1900	1892	1900	1891	849
488	20240222	113300	70676627	1900	1892	1900	1892	2
489	20240222	113200	70672835	1892	1892	1892	1892	0
490	20240222	113100	70672835	1892	1892	1892	1892	0
491	20240222	113000	70672835	1892	1892	1892	1892	2193
492	20240222	112900	66523679	1892	1892	1892	1892	1000
493	20240222	112800	64631679	1900	1900	1900	1900	107
494	20240222	112700	64428379	1893	1893	1893	1893	266
495	20240222	112600	63924841	1893	1893	1893	1893	0
496	20240222	112500	63924841	1893	1893	1893	1893	354
497	20240222	112400	63254719	1894	1894	1894	1894	21
498	20240222	112300	63214945	1894	1893	1894	1893	75
499	20240222	112200	63072920	1893	1893	1893	1893	5
500	20240222	112100	63063455	1893	1893	1893	1893	0
501	20240222	112000	63063455	1893	1893	1893	1893	0
502	20240222	111900	63063455	1893	1893	1893	1893	0
503	20240222	111800	63063455	1893	1893	1893	1893	0
504	20240222	111700	63063455	1893	1893	1893	1893	1354
505	20240222	111600	60500333	1894	1894	1894	1894	0
506	20240222	111500	60500333	1894	1894	1894	1894	0
507	20240222	111400	60500333	1894	1894	1894	1894	109
508	20240222	111300	60293887	1894	1894	1894	1894	0
509	20240222	111200	60293887	1894	1894	1894	1894	0
510	20240222	111100	60293887	1894	1894	1894	1894	0
511	20240222	111000	60293887	1894	1894	1894	1894	23
512	20240222	110900	60250325	1894	1895	1895	1894	777
513	20240222	110800	58778353	1897	1897	1897	1897	0
514	20240222	110700	58778353	1897	1897	1897	1897	0
515	20240222	110600	58778353	1897	1897	1897	1897	0
516	20240222	110500	58778353	1897	1897	1897	1897	0
517	20240222	110400	58778353	1897	1897	1897	1897	16
518	20240222	110300	58748001	1897	1897	1897	1897	1352
519	20240222	110200	56183257	1900	1900	1900	1900	0
520	20240222	110100	56183257	1900	1900	1900	1900	0
521	20240222	110000	56183257	1900	1900	1900	1900	0
522	20240222	105900	56183257	1900	1900	1900	1900	40
523	20240222	105800	56107257	1900	1900	1900	1900	0
524	20240222	105700	56107257	1900	1900	1900	1900	0
525	20240222	105600	56107257	1900	1900	1900	1900	301
526	20240222	105500	55535357	1897	1897	1897	1897	0
527	20240222	105400	55535357	1897	1897	1897	1897	0
528	20240222	105300	55535357	1897	1897	1897	1897	0
529	20240222	105200	55535357	1897	1897	1897	1897	0
530	20240222	105100	55535357	1897	1895	1897	1895	248
531	20240222	105000	55065001	1897	1897	1897	1897	0
532	20240222	104900	55065001	1897	1897	1897	1897	0
533	20240222	104800	55065001	1897	1897	1897	1897	0
534	20240222	104700	55065001	1897	1897	1897	1897	0
535	20240222	104600	55065001	1897	1897	1897	1897	0
536	20240222	104500	55065001	1897	1897	1897	1897	0
537	20240222	104400	55065001	1897	1897	1897	1897	0
538	20240222	104300	55065001	1897	1897	1897	1897	2
539	20240222	104200	55061207	1897	1897	1897	1897	2
540	20240222	104100	55057413	1897	1897	1897	1897	0
541	20240222	104000	55057413	1897	1897	1897	1897	0
542	20240222	103900	55057413	1897	1897	1897	1897	0
543	20240222	103800	55057413	1897	1897	1897	1897	12
544	20240222	103700	55034649	1897	1897	1897	1897	0
545	20240222	103600	55034649	1897	1897	1897	1897	0
546	20240222	103500	55034649	1897	1897	1897	1897	0
547	20240222	103400	55034649	1897	1897	1897	1897	0
548	20240222	103300	55034649	1897	1897	1897	1897	0
549	20240222	103200	55034649	1897	1897	1897	1897	300
550	20240222	103100	54465549	1897	1897	1897	1897	0
551	20240222	103000	54465549	1897	1897	1897	1897	0
552	20240222	102900	54465549	1897	1897	1897	1897	20
553	20240222	102800	54427609	1897	1897	1897	1897	6
554	20240222	102700	54416227	1893	1893	1893	1893	0
555	20240222	102600	54416227	1893	1893	1893	1893	0
556	20240222	102500	54416227	1893	1893	1893	1893	2
557	20240222	102400	54412441	1897	1897	1897	1897	0
558	20240222	102300	54412441	1897	1897	1897	1897	0
559	20240222	102200	54412441	1897	1897	1897	1897	0
560	20240222	102100	54412441	1897	1897	1897	1897	0
561	20240222	102000	54412441	1897	1897	1897	1897	0
562	20240222	101900	54412441	1897	1897	1897	1897	0
563	20240222	101800	54412441	1897	1897	1897	1897	0
564	20240222	101700	54412441	1897	1897	1897	1897	175
565	20240222	101600	54080466	1896	1896	1896	1896	0
566	20240222	101500	54080466	1896	1896	1896	1896	0
567	20240222	101400	54080466	1896	1896	1896	1896	0
568	20240222	101300	54080466	1896	1896	1896	1896	0
569	20240222	101200	54080466	1896	1896	1896	1896	2
570	20240222	101100	54076674	1896	1896	1896	1896	0
571	20240222	101000	54076674	1896	1896	1896	1896	10
572	20240222	100900	54057714	1897	1897	1897	1897	0
573	20240222	100800	54057714	1897	1897	1897	1897	0
574	20240222	100700	54057714	1897	1897	1897	1897	0
575	20240222	100600	54057714	1897	1897	1897	1897	1
576	20240222	100500	54055817	1893	1893	1893	1893	1604
577	20240222	100400	51019445	1894	1899	1900	1894	1346
578	20240222	100300	48469834	1900	1900	1900	1900	0
579	20240222	100200	48469834	1900	1896	1900	1896	92
580	20240222	100100	48295394	1896	1896	1896	1896	0
581	20240222	100000	48295394	1896	1896	1896	1896	10
582	20240222	095900	48276434	1900	1900	1900	1900	10
583	20240222	095800	48257434	1900	1900	1900	1900	0
584	20240222	095700	48257434	1900	1900	1900	1900	0
585	20240222	095600	48257434	1900	1900	1900	1900	1
586	20240222	095500	48255534	1893	1893	1893	1893	0
587	20240222	095400	48255534	1893	1893	1893	1893	0
588	20240222	095300	48255534	1893	1893	1893	1893	0
589	20240222	095200	48255534	1893	1893	1893	1893	0
590	20240222	095100	48255534	1893	1893	1893	1893	0
591	20240222	095000	48255534	1893	1893	1893	1893	10
592	20240222	094900	48236604	1893	1893	1893	1893	0
593	20240222	094800	48236604	1893	1893	1893	1893	0
594	20240222	094700	48236604	1893	1893	1893	1893	0
595	20240222	094600	48236604	1893	1893	1893	1893	395
596	20240222	094500	47488869	1892	1892	1892	1892	5
597	20240222	094400	47479409	1893	1893	1893	1893	0
598	20240222	094300	47479409	1893	1893	1893	1893	708
599	20240222	094200	46139165	1893	1893	1893	1893	103
600	20240222	094100	45944186	1893	1893	1893	1893	0
601	20240222	094000	45944186	1893	1893	1893	1893	1
602	20240222	093900	45942293	1893	1893	1893	1893	2
603	20240222	093800	45938507	1893	1893	1893	1892	2952
604	20240222	093700	40353055	1893	1893	1893	1893	964
605	20240222	093600	38528203	1893	1893	1893	1893	0
606	20240222	093500	38528203	1893	1894	1894	1893	1125
607	20240222	093400	36398464	1894	1894	1894	1894	0
608	20240222	093300	36398464	1894	1894	1894	1894	0
609	20240222	093200	36398464	1894	1894	1894	1894	0
610	20240222	093100	36398464	1894	1894	1894	1894	0
611	20240222	093000	36398464	1894	1896	1896	1894	3528
612	20240222	092900	29714087	1896	1896	1896	1896	50
613	20240222	092800	29619287	1896	1897	1897	1896	3410
614	20240222	092700	23153427	1896	1896	1896	1896	0
615	20240222	092600	23153427	1896	1896	1896	1896	2102
616	20240222	092500	19168035	1896	1897	1897	1896	1013
617	20240222	092400	17247265	1903	1903	1903	1903	2
618	20240222	092300	17243459	1895	1895	1895	1895	0
619	20240222	092200	17243459	1895	1895	1895	1895	0
620	20240222	092100	17243459	1895	1895	1895	1895	0
621	20240222	092000	17243459	1895	1895	1895	1895	0
622	20240222	091900	17243459	1895	1895	1895	1895	1100
623	20240222	091800	15158959	1896	1896	1896	1896	364
624	20240222	091700	14468815	1896	1896	1896	1896	1326
625	20240222	091600	11954719	1897	1897	1897	1897	0
626	20240222	091500	11954719	1897	1897	1897	1897	222
627	20240222	091400	11533585	1896	1897	1897	1896	1276
628	20240222	091300	9114029	1898	1898	1898	1898	55
629	20240222	091200	9009639	1898	1898	1898	1898	0
630	20240222	091100	9009639	1898	1898	1898	1898	0
631	20240222	091000	9009639	1898	1898	1898	1898	0
632	20240222	090900	9009639	1898	1898	1898	1898	400
633	20240222	090800	8250439	1898	1898	1898	1898	4
634	20240222	090700	8242847	1897	1897	1897	1897	0
635	20240222	090600	8242847	1897	1897	1897	1897	0
636	20240222	090500	8242847	1897	1897	1897	1897	0
637	20240222	090400	8242847	1897	1898	1898	1897	902
638	20240222	090300	6531748	1896	1896	1896	1896	0
639	20240222	090200	6531748	1896	1896	1896	1896	0
640	20240222	090100	6531748	1896	1896	1896	1896	140
641	20240222	090000	6266308	1896	1905	1905	1896	3301