KissMeData/083470/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195200	176634479	1674	1674	1674	1674	2233
3	20240219	195100	176634479	1674	1674	1674	1674	0
4	20240219	195000	176634479	1674	1674	1674	1674	0
5	20240219	194900	176634479	1674	1674	1674	1674	0
6	20240219	194800	176634479	1674	1674	1674	1674	0
7	20240219	194700	176634479	1674	1674	1674	1674	0
8	20240219	194600	176634479	1674	1674	1674	1674	0
9	20240219	194500	176634479	1674	1674	1674	1674	0
10	20240219	194400	176634479	1674	1674	1674	1674	0
11	20240219	194300	176634479	1674	1674	1674	1674	0
12	20240219	194200	176634479	1674	1674	1674	1674	0
13	20240219	194100	176634479	1674	1674	1674	1674	0
14	20240219	194000	176634479	1674	1674	1674	1674	0
15	20240219	193900	176634479	1674	1674	1674	1674	0
16	20240219	193800	176634479	1674	1674	1674	1674	0
17	20240219	193700	176634479	1674	1674	1674	1674	0
18	20240219	193600	176634479	1674	1674	1674	1674	0
19	20240219	193500	176634479	1674	1674	1674	1674	0
20	20240219	193400	176634479	1674	1674	1674	1674	0
21	20240219	193300	176634479	1674	1674	1674	1674	0
22	20240219	193200	176634479	1674	1674	1674	1674	0
23	20240219	193100	176634479	1674	1674	1674	1674	0
24	20240219	193000	176634479	1674	1674	1674	1674	0
25	20240219	192900	176634479	1674	1674	1674	1674	0
26	20240219	192800	176634479	1674	1674	1674	1674	0
27	20240219	192700	176634479	1674	1674	1674	1674	0
28	20240219	192600	176634479	1674	1674	1674	1674	0
29	20240219	192500	176634479	1674	1674	1674	1674	0
30	20240219	192400	176634479	1674	1674	1674	1674	0
31	20240219	192300	176634479	1674	1674	1674	1674	0
32	20240219	192200	176634479	1674	1674	1674	1674	2233
33	20240219	192100	176634479	1674	1674	1674	1674	0
34	20240219	192000	176634479	1674	1674	1674	1674	0
35	20240219	191900	176634479	1674	1674	1674	1674	0
36	20240219	191800	176634479	1674	1674	1674	1674	0
37	20240219	191700	176634479	1674	1674	1674	1674	0
38	20240219	191600	176634479	1674	1674	1674	1674	0
39	20240219	191500	176634479	1674	1674	1674	1674	0
40	20240219	191400	176634479	1674	1674	1674	1674	0
41	20240219	191300	176634479	1674	1674	1674	1674	0
42	20240219	191200	176634479	1674	1674	1674	1674	0
43	20240219	191100	176634479	1674	1674	1674	1674	0
44	20240219	191000	176634479	1674	1674	1674	1674	0
45	20240219	190900	176634479	1674	1674	1674	1674	0
46	20240219	190800	176634479	1674	1674	1674	1674	0
47	20240219	190700	176634479	1674	1674	1674	1674	0
48	20240219	190600	176634479	1674	1674	1674	1674	0
49	20240219	190500	176634479	1674	1674	1674	1674	0
50	20240219	190400	176634479	1674	1674	1674	1674	0
51	20240219	190300	176634479	1674	1674	1674	1674	0
52	20240219	190200	176634479	1674	1674	1674	1674	0
53	20240219	190100	176634479	1674	1674	1674	1674	0
54	20240219	190000	176634479	1674	1674	1674	1674	0
55	20240219	185900	176634479	1674	1674	1674	1674	0
56	20240219	185800	176634479	1674	1674	1674	1674	0
57	20240219	185700	176634479	1674	1674	1674	1674	0
58	20240219	185600	176634479	1674	1674	1674	1674	0
59	20240219	185500	176634479	1674	1674	1674	1674	0
60	20240219	185400	176634479	1674	1674	1674	1674	0
61	20240219	185300	176634479	1674	1674	1674	1674	0
62	20240219	185200	176634479	1674	1674	1674	1674	2233
63	20240219	185100	176634479	1674	1674	1674	1674	0
64	20240219	185000	176634479	1674	1674	1674	1674	0
65	20240219	184900	176634479	1674	1674	1674	1674	0
66	20240219	184800	176634479	1674	1674	1674	1674	0
67	20240219	184700	176634479	1674	1674	1674	1674	0
68	20240219	184600	176634479	1674	1674	1674	1674	0
69	20240219	184500	176634479	1674	1674	1674	1674	0
70	20240219	184400	176634479	1674	1674	1674	1674	0
71	20240219	184300	176634479	1674	1674	1674	1674	0
72	20240219	184200	176634479	1674	1674	1674	1674	0
73	20240219	184100	176634479	1674	1674	1674	1674	0
74	20240219	184000	176634479	1674	1674	1674	1674	0
75	20240219	183900	176634479	1674	1674	1674	1674	0
76	20240219	183800	176634479	1674	1674	1674	1674	0
77	20240219	183700	176634479	1674	1674	1674	1674	0
78	20240219	183600	176634479	1674	1674	1674	1674	0
79	20240219	183500	176634479	1674	1674	1674	1674	0
80	20240219	183400	176634479	1674	1674	1674	1674	0
81	20240219	183300	176634479	1674	1674	1674	1674	0
82	20240219	183200	176634479	1674	1674	1674	1674	0
83	20240219	183100	176634479	1674	1674	1674	1674	0
84	20240219	183000	176634479	1674	1674	1674	1674	0
85	20240219	182900	176634479	1674	1674	1674	1674	0
86	20240219	182800	176634479	1674	1674	1674	1674	0
87	20240219	182700	176634479	1674	1674	1674	1674	0
88	20240219	182600	176634479	1674	1674	1674	1674	0
89	20240219	182500	176634479	1674	1674	1674	1674	0
90	20240219	182400	176634479	1674	1674	1674	1674	0
91	20240219	182300	176634479	1674	1674	1674	1674	0
92	20240219	182200	176634479	1674	1674	1674	1674	2233
93	20240219	182100	176634479	1674	1674	1674	1674	0
94	20240219	182000	176634479	1674	1674	1674	1674	0
95	20240219	181900	176634479	1674	1674	1674	1674	0
96	20240219	181800	176634479	1674	1674	1674	1674	0
97	20240219	181700	176634479	1674	1674	1674	1674	0
98	20240219	181600	176634479	1674	1674	1674	1674	0
99	20240219	181500	176634479	1674	1674	1674	1674	0
100	20240219	181400	176634479	1674	1674	1674	1674	0
101	20240219	181300	176634479	1674	1674	1674	1674	0
102	20240219	181200	176634479	1674	1674	1674	1674	0
103	20240219	181100	176634479	1674	1674	1674	1674	0
104	20240219	181000	176634479	1674	1674	1674	1674	0
105	20240219	180900	176634479	1674	1674	1674	1674	0
106	20240219	180800	176634479	1674	1674	1674	1674	0
107	20240219	180700	176634479	1674	1674	1674	1674	0
108	20240219	180600	176634479	1674	1674	1674	1674	0
109	20240219	180500	176634479	1674	1674	1674	1674	0
110	20240219	180400	176634479	1674	1674	1674	1674	0
111	20240219	180300	176634479	1674	1674	1674	1674	0
112	20240219	180200	176634479	1674	1674	1674	1674	0
113	20240219	180100	176634479	1674	1674	1674	1674	0
114	20240219	180000	176634479	1674	1674	1674	1674	0
115	20240219	175900	176634479	1674	1674	1674	1674	0
116	20240219	175800	176634479	1674	1674	1674	1674	0
117	20240219	175700	176634479	1674	1674	1674	1674	0
118	20240219	175600	176634479	1674	1674	1674	1674	0
119	20240219	175500	176634479	1674	1674	1674	1674	0
120	20240219	175400	176634479	1674	1674	1674	1674	0
121	20240219	175300	176634479	1674	1674	1674	1674	0
122	20240219	175200	176634479	1674	1674	1674	1674	2233
123	20240219	175100	176634479	1674	1674	1674	1674	0
124	20240219	175000	176634479	1674	1674	1674	1674	0
125	20240219	174900	176634479	1674	1674	1674	1674	0
126	20240219	174800	176634479	1674	1674	1674	1674	0
127	20240219	174700	176634479	1674	1674	1674	1674	0
128	20240219	174600	176634479	1674	1674	1674	1674	0
129	20240219	174500	176634479	1674	1674	1674	1674	0
130	20240219	174400	176634479	1674	1674	1674	1674	0
131	20240219	174300	176634479	1674	1674	1674	1674	0
132	20240219	174200	176634479	1674	1674	1674	1674	0
133	20240219	174100	176634479	1674	1674	1674	1674	0
134	20240219	174000	176634479	1674	1674	1674	1674	0
135	20240219	173900	176634479	1674	1674	1674	1674	0
136	20240219	173800	176634479	1674	1674	1674	1674	0
137	20240219	173700	176634479	1674	1674	1674	1674	0
138	20240219	173600	176634479	1674	1674	1674	1674	0
139	20240219	173500	176634479	1674	1674	1674	1674	0
140	20240219	173400	176634479	1674	1674	1674	1674	0
141	20240219	173300	176634479	1674	1674	1674	1674	0
142	20240219	173200	176634479	1674	1674	1674	1674	0
143	20240219	173100	176634479	1674	1674	1674	1674	0
144	20240219	173000	176634479	1674	1674	1674	1674	0
145	20240219	172900	176634479	1674	1674	1674	1674	0
146	20240219	172800	176634479	1674	1674	1674	1674	0
147	20240219	172700	176634479	1674	1674	1674	1674	0
148	20240219	172600	176634479	1674	1674	1674	1674	0
149	20240219	172500	176634479	1674	1674	1674	1674	0
150	20240219	172400	176634479	1674	1674	1674	1674	0
151	20240219	172300	176634479	1674	1674	1674	1674	0
152	20240219	172200	176634479	1674	1674	1674	1674	2233
153	20240219	172100	176634479	1674	1674	1674	1674	0
154	20240219	172000	176634479	1674	1674	1674	1674	0
155	20240219	171900	176634479	1674	1674	1674	1674	0
156	20240219	171800	176634479	1674	1674	1674	1674	0
157	20240219	171700	176634479	1674	1674	1674	1674	0
158	20240219	171600	176634479	1674	1674	1674	1674	0
159	20240219	171500	176634479	1674	1674	1674	1674	0
160	20240219	171400	176634479	1674	1674	1674	1674	0
161	20240219	171300	176634479	1674	1674	1674	1674	0
162	20240219	171200	176634479	1674	1674	1674	1674	0
163	20240219	171100	176634479	1674	1674	1674	1674	0
164	20240219	171000	176634479	1674	1674	1674	1674	0
165	20240219	170900	176634479	1674	1674	1674	1674	0
166	20240219	170800	176634479	1674	1674	1674	1674	0
167	20240219	170700	176634479	1674	1674	1674	1674	0
168	20240219	170600	176634479	1674	1674	1674	1674	0
169	20240219	170500	176634479	1674	1674	1674	1674	0
170	20240219	170400	176634479	1674	1674	1674	1674	0
171	20240219	170300	176634479	1674	1674	1674	1674	0
172	20240219	170200	176634479	1674	1674	1674	1674	0
173	20240219	170100	176634479	1674	1674	1674	1674	0
174	20240219	170000	176634479	1674	1674	1674	1674	0
175	20240219	165900	176634479	1674	1674	1674	1674	0
176	20240219	165800	176634479	1674	1674	1674	1674	0
177	20240219	165700	176634479	1674	1674	1674	1674	0
178	20240219	165600	176634479	1674	1674	1674	1674	0
179	20240219	165500	176634479	1674	1674	1674	1674	0
180	20240219	165400	176634479	1674	1674	1674	1674	0
181	20240219	165300	176634479	1674	1674	1674	1674	0
182	20240219	165200	176634479	1674	1674	1674	1674	2233
183	20240219	165100	176634479	1674	1674	1674	1674	0
184	20240219	165000	176634479	1674	1674	1674	1674	0
185	20240219	164900	176634479	1674	1674	1674	1674	0
186	20240219	164800	176634479	1674	1674	1674	1674	0
187	20240219	164700	176634479	1674	1674	1674	1674	0
188	20240219	164600	176634479	1674	1674	1674	1674	0
189	20240219	164500	176634479	1674	1674	1674	1674	0
190	20240219	164400	176634479	1674	1674	1674	1674	0
191	20240219	164300	176634479	1674	1674	1674	1674	0
192	20240219	164200	176634479	1674	1674	1674	1674	0
193	20240219	164100	176634479	1674	1674	1674	1674	0
194	20240219	164000	176634479	1674	1674	1674	1674	0
195	20240219	163900	176634479	1674	1674	1674	1674	0
196	20240219	163800	176634479	1674	1674	1674	1674	0
197	20240219	163700	176634479	1674	1674	1674	1674	0
198	20240219	163600	176634479	1674	1674	1674	1674	0
199	20240219	163500	176634479	1674	1674	1674	1674	0
200	20240219	163400	176634479	1674	1674	1674	1674	0
201	20240219	163300	176634479	1674	1674	1674	1674	0
202	20240219	163200	176634479	1674	1674	1674	1674	0
203	20240219	163100	176634479	1674	1674	1674	1674	0
204	20240219	163000	176634479	1674	1674	1674	1674	0
205	20240219	162900	176634479	1674	1674	1674	1674	0
206	20240219	162800	176634479	1674	1674	1674	1674	0
207	20240219	162700	176634479	1674	1674	1674	1674	0
208	20240219	162600	176634479	1674	1674	1674	1674	0
209	20240219	162500	176634479	1674	1674	1674	1674	0
210	20240219	162400	176634479	1674	1674	1674	1674	0
211	20240219	162300	176634479	1674	1674	1674	1674	0
212	20240219	162200	176634479	1674	1674	1674	1674	2233
213	20240219	162100	176634479	1674	1674	1674	1674	0
214	20240219	162000	176634479	1674	1674	1674	1674	0
215	20240219	161900	176634479	1674	1674	1674	1674	0
216	20240219	161800	176634479	1674	1674	1674	1674	0
217	20240219	161700	176634479	1674	1674	1674	1674	0
218	20240219	161600	176634479	1674	1674	1674	1674	0
219	20240219	161500	176634479	1674	1674	1674	1674	0
220	20240219	161400	176634479	1674	1674	1674	1674	0
221	20240219	161300	176634479	1674	1674	1674	1674	0
222	20240219	161200	176634479	1674	1674	1674	1674	0
223	20240219	161100	176634479	1674	1674	1674	1674	0
224	20240219	161000	176634479	1674	1674	1674	1674	0
225	20240219	160900	176634479	1674	1674	1674	1674	0
226	20240219	160800	176634479	1674	1674	1674	1674	0
227	20240219	160700	176634479	1674	1674	1674	1674	0
228	20240219	160600	176634479	1674	1674	1674	1674	0
229	20240219	160500	176634479	1674	1674	1674	1674	0
230	20240219	160400	176634479	1674	1674	1674	1674	0
231	20240219	160300	176634479	1674	1674	1674	1674	0
232	20240219	160200	176634479	1674	1674	1674	1674	0
233	20240219	160100	176634479	1674	1674	1674	1674	0
234	20240219	160000	176634479	1674	1674	1674	1674	0
235	20240219	155900	176634479	1674	1674	1674	1674	0
236	20240219	155800	176634479	1674	1674	1674	1674	0
237	20240219	155700	176634479	1674	1674	1674	1674	0
238	20240219	155600	176634479	1674	1674	1674	1674	0
239	20240219	155500	176634479	1674	1674	1674	1674	0
240	20240219	155400	176634479	1674	1674	1674	1674	0
241	20240219	155300	176634479	1674	1674	1674	1674	0
242	20240219	155200	176634479	1674	1674	1674	1674	2233
243	20240219	155100	176634479	1674	1674	1674	1674	0
244	20240219	155000	176634479	1674	1674	1674	1674	0
245	20240219	154900	176634479	1674	1674	1674	1674	0
246	20240219	154800	176634479	1674	1674	1674	1674	0
247	20240219	154700	176634479	1674	1674	1674	1674	0
248	20240219	154600	176634479	1674	1674	1674	1674	0
249	20240219	154500	176634479	1674	1674	1674	1674	0
250	20240219	154400	176634479	1674	1674	1674	1674	0
251	20240219	154300	176634479	1674	1674	1674	1674	0
252	20240219	154200	176634479	1674	1674	1674	1674	0
253	20240219	154100	176634479	1674	1674	1674	1674	0
254	20240219	154000	176634479	1674	1674	1674	1674	0
255	20240219	153900	176634479	1674	1674	1674	1674	0
256	20240219	153800	176634479	1674	1674	1674	1674	0
257	20240219	153700	176634479	1674	1674	1674	1674	0
258	20240219	153600	176634479	1674	1674	1674	1674	0
259	20240219	153500	176634479	1674	1674	1674	1674	0
260	20240219	153400	176634479	1674	1674	1674	1674	0
261	20240219	153300	176634479	1674	1674	1674	1674	0
262	20240219	153200	176634479	1674	1674	1674	1674	0
263	20240219	153100	176634479	1674	1674	1674	1674	0
264	20240219	153000	176634479	1674	1674	1674	1674	2233
265	20240219	152900	172896437	1674	1674	1674	1674	0
266	20240219	152800	172896437	1674	1674	1674	1674	0
267	20240219	152700	172896437	1674	1674	1674	1674	0
268	20240219	152600	172896437	1674	1674	1674	1674	0
269	20240219	152500	172896437	1674	1674	1674	1674	0
270	20240219	152400	172896437	1674	1674	1674	1674	0
271	20240219	152300	172896437	1674	1674	1674	1674	0
272	20240219	152200	172896437	1674	1674	1674	1674	0
273	20240219	152100	172896437	1674	1674	1674	1674	0
274	20240219	152000	172896437	1674	1674	1674	1674	0
275	20240219	151900	172896437	1674	1673	1674	1661	3539
276	20240219	151800	167004260	1674	1674	1674	1674	0
277	20240219	151700	167004260	1674	1674	1674	1674	0
278	20240219	151600	167004260	1674	1674	1674	1674	0
279	20240219	151500	167004260	1674	1674	1674	1674	0
280	20240219	151400	167004260	1674	1674	1674	1674	0
281	20240219	151300	167004260	1674	1674	1674	1674	0
282	20240219	151200	167004260	1674	1674	1674	1674	0
283	20240219	151100	167004260	1674	1674	1674	1674	0
284	20240219	151000	167004260	1674	1674	1674	1674	0
285	20240219	150900	167004260	1674	1674	1674	1674	0
286	20240219	150800	167004260	1674	1674	1674	1674	0
287	20240219	150700	167004260	1674	1674	1674	1674	0
288	20240219	150600	167004260	1674	1674	1674	1674	0
289	20240219	150500	167004260	1674	1674	1674	1674	0
290	20240219	150400	167004260	1674	1674	1674	1674	0
291	20240219	150300	167004260	1674	1674	1674	1674	100
292	20240219	150200	166836860	1673	1673	1673	1673	706
293	20240219	150100	165655722	1672	1672	1672	1672	0
294	20240219	150000	165655722	1672	1672	1672	1672	0
295	20240219	145900	165655722	1672	1672	1672	1672	171
296	20240219	145800	165369810	1672	1671	1672	1671	4581
297	20240219	145700	157710398	1670	1670	1670	1670	99
298	20240219	145600	157545068	1671	1671	1671	1671	3389
299	20240219	145500	151882049	1672	1672	1672	1672	0
300	20240219	145400	151882049	1672	1672	1672	1672	0
301	20240219	145300	151882049	1672	1672	1672	1672	0
302	20240219	145200	151882049	1672	1672	1672	1672	0
303	20240219	145100	151882049	1672	1672	1672	1672	0
304	20240219	145000	151882049	1672	1672	1672	1672	0
305	20240219	144900	151882049	1672	1672	1672	1672	0
306	20240219	144800	151882049	1672	1672	1672	1672	0
307	20240219	144700	151882049	1672	1672	1672	1672	0
308	20240219	144600	151882049	1672	1672	1672	1672	0
309	20240219	144500	151882049	1672	1672	1672	1672	0
310	20240219	144400	151882049	1672	1672	1672	1672	0
311	20240219	144300	151882049	1672	1672	1672	1672	0
312	20240219	144200	151882049	1672	1672	1672	1672	0
313	20240219	144100	151882049	1672	1671	1672	1671	980
314	20240219	144000	150244451	1671	1671	1671	1671	0
315	20240219	143900	150244451	1671	1671	1671	1671	0
316	20240219	143800	150244451	1671	1671	1671	1671	0
317	20240219	143700	150244451	1671	1671	1671	1671	0
318	20240219	143600	150244451	1671	1671	1671	1671	0
319	20240219	143500	150244451	1671	1671	1671	1671	0
320	20240219	143400	150244451	1671	1671	1671	1671	0
321	20240219	143300	150244451	1671	1671	1671	1671	0
322	20240219	143200	150244451	1671	1671	1671	1671	0
323	20240219	143100	150244451	1671	1671	1671	1671	0
324	20240219	143000	150244451	1671	1671	1671	1671	0
325	20240219	142900	150244451	1671	1671	1671	1671	0
326	20240219	142800	150244451	1671	1671	1671	1671	1
327	20240219	142700	150242780	1662	1663	1663	1662	4000
328	20240219	142600	143593845	1663	1663	1663	1663	0
329	20240219	142500	143593845	1663	1663	1663	1663	0
330	20240219	142400	143593845	1663	1663	1663	1663	0
331	20240219	142300	143593845	1663	1663	1663	1663	0
332	20240219	142200	143593845	1663	1663	1663	1663	0
333	20240219	142100	143593845	1663	1663	1663	1663	0
334	20240219	142000	143593845	1663	1663	1663	1663	0
335	20240219	141900	143593845	1663	1665	1665	1663	1000
336	20240219	141800	141930383	1665	1665	1665	1665	0
337	20240219	141700	141930383	1665	1665	1665	1665	0
338	20240219	141600	141930383	1665	1665	1665	1665	0
339	20240219	141500	141930383	1665	1665	1665	1665	0
340	20240219	141400	141930383	1665	1665	1665	1665	0
341	20240219	141300	141930383	1665	1665	1665	1665	0
342	20240219	141200	141930383	1665	1665	1665	1665	0
343	20240219	141100	141930383	1665	1666	1666	1665	750
344	20240219	141000	140681617	1666	1666	1666	1666	1000
345	20240219	140900	139015617	1673	1673	1673	1673	0
346	20240219	140800	139015617	1673	1673	1673	1673	0
347	20240219	140700	139015617	1673	1673	1673	1673	0
348	20240219	140600	139015617	1673	1673	1673	1673	0
349	20240219	140500	139015617	1673	1673	1673	1673	0
350	20240219	140400	139015617	1673	1673	1673	1673	0
351	20240219	140300	139015617	1673	1673	1673	1673	0
352	20240219	140200	139015617	1673	1673	1673	1673	0
353	20240219	140100	139015617	1673	1673	1673	1673	0
354	20240219	140000	139015617	1673	1673	1673	1673	0
355	20240219	135900	139015617	1673	1673	1673	1673	0
356	20240219	135800	139015617	1673	1673	1673	1673	0
357	20240219	135700	139015617	1673	1672	1673	1672	20
358	20240219	135600	138982167	1666	1666	1666	1666	500
359	20240219	135500	138149167	1674	1674	1674	1674	0
360	20240219	135400	138149167	1674	1674	1674	1674	0
361	20240219	135300	138149167	1674	1674	1674	1674	0
362	20240219	135200	138149167	1674	1674	1674	1674	0
363	20240219	135100	138149167	1674	1674	1674	1674	5
364	20240219	135000	138140797	1674	1674	1674	1674	0
365	20240219	134900	138140797	1674	1674	1674	1674	0
366	20240219	134800	138140797	1674	1674	1674	1674	0
367	20240219	134700	138140797	1674	1674	1674	1674	0
368	20240219	134600	138140797	1674	1674	1674	1674	0
369	20240219	134500	138140797	1674	1674	1674	1674	0
370	20240219	134400	138140797	1674	1674	1674	1674	0
371	20240219	134300	138140797	1674	1674	1674	1674	0
372	20240219	134200	138140797	1674	1673	1674	1673	300
373	20240219	134100	137638864	1672	1672	1672	1672	0
374	20240219	134000	137638864	1672	1672	1672	1672	10
375	20240219	133900	137622144	1673	1673	1673	1673	0
376	20240219	133800	137622144	1673	1673	1673	1673	0
377	20240219	133700	137622144	1673	1673	1673	1673	0
378	20240219	133600	137622144	1673	1673	1673	1673	183
379	20240219	133500	137315985	1673	1673	1673	1673	0
380	20240219	133400	137315985	1673	1673	1673	1673	0
381	20240219	133300	137315985	1673	1673	1673	1673	0
382	20240219	133200	137315985	1673	1673	1673	1673	0
383	20240219	133100	137315985	1673	1673	1673	1673	0
384	20240219	133000	137315985	1673	1673	1673	1673	30
385	20240219	132900	137265795	1673	1673	1673	1673	0
386	20240219	132800	137265795	1673	1673	1673	1673	0
387	20240219	132700	137265795	1673	1673	1673	1673	0
388	20240219	132600	137265795	1673	1673	1673	1673	0
389	20240219	132500	137265795	1673	1673	1673	1673	20
390	20240219	132400	137232335	1673	1673	1673	1673	0
391	20240219	132300	137232335	1673	1673	1673	1673	0
392	20240219	132200	137232335	1673	1673	1673	1673	10
393	20240219	132100	137215605	1674	1674	1674	1674	0
394	20240219	132000	137215605	1674	1674	1674	1674	0
395	20240219	131900	137215605	1674	1674	1674	1674	0
396	20240219	131800	137215605	1674	1674	1674	1674	0
397	20240219	131700	137215605	1674	1674	1674	1674	0
398	20240219	131600	137215605	1674	1674	1674	1674	0
399	20240219	131500	137215605	1674	1674	1674	1674	0
400	20240219	131400	137215605	1674	1674	1674	1674	0
401	20240219	131300	137215605	1674	1674	1674	1674	0
402	20240219	131200	137215605	1674	1674	1674	1674	0
403	20240219	131100	137215605	1674	1674	1674	1674	0
404	20240219	131000	137215605	1674	1664	1674	1664	11
405	20240219	130900	137197201	1675	1675	1675	1675	0
406	20240219	130800	137197201	1675	1675	1675	1675	0
407	20240219	130700	137197201	1675	1675	1675	1675	0
408	20240219	130600	137197201	1675	1675	1675	1675	0
409	20240219	130500	137197201	1675	1668	1675	1668	521
410	20240219	130400	136327984	1674	1674	1674	1674	0
411	20240219	130300	136327984	1674	1667	1674	1660	3777
412	20240219	130200	130044131	1673	1673	1673	1673	0
413	20240219	130100	130044131	1673	1673	1673	1673	89
414	20240219	130000	129895234	1671	1671	1671	1671	202
415	20240219	125900	129557692	1674	1674	1674	1674	0
416	20240219	125800	129557692	1674	1674	1674	1674	0
417	20240219	125700	129557692	1674	1674	1674	1674	0
418	20240219	125600	129557692	1674	1674	1674	1674	0
419	20240219	125500	129557692	1674	1674	1674	1674	0
420	20240219	125400	129557692	1674	1674	1674	1674	0
421	20240219	125300	129557692	1674	1674	1674	1674	0
422	20240219	125200	129557692	1674	1674	1674	1674	0
423	20240219	125100	129557692	1674	1674	1674	1674	0
424	20240219	125000	129557692	1674	1674	1674	1674	0
425	20240219	124900	129557692	1674	1674	1674	1674	0
426	20240219	124800	129557692	1674	1674	1674	1674	0
427	20240219	124700	129557692	1674	1674	1674	1674	0
428	20240219	124600	129557692	1674	1674	1674	1674	0
429	20240219	124500	129557692	1674	1674	1674	1674	0
430	20240219	124400	129557692	1674	1674	1674	1674	0
431	20240219	124300	129557692	1674	1674	1674	1674	0
432	20240219	124200	129557692	1674	1674	1674	1674	0
433	20240219	124100	129557692	1674	1674	1674	1674	0
434	20240219	124000	129557692	1674	1674	1674	1674	0
435	20240219	123900	129557692	1674	1674	1674	1674	0
436	20240219	123800	129557692	1674	1674	1674	1674	1
437	20240219	123700	129556018	1675	1675	1675	1675	0
438	20240219	123600	129556018	1675	1675	1675	1675	0
439	20240219	123500	129556018	1675	1675	1675	1675	0
440	20240219	123400	129556018	1675	1675	1675	1675	5
441	20240219	123300	129547643	1675	1675	1675	1675	0
442	20240219	123200	129547643	1675	1675	1675	1675	0
443	20240219	123100	129547643	1675	1675	1675	1675	0
444	20240219	123000	129547643	1675	1674	1675	1674	60
445	20240219	122900	129447199	1674	1674	1674	1674	1
446	20240219	122800	129445525	1674	1673	1674	1673	900
447	20240219	122700	127939652	1673	1673	1673	1673	0
448	20240219	122600	127939652	1673	1673	1673	1673	0
449	20240219	122500	127939652	1673	1670	1673	1670	2400
450	20240219	122400	123931418	1669	1669	1669	1669	0
451	20240219	122300	123931418	1669	1669	1669	1669	300
452	20240219	122200	123430718	1671	1671	1671	1671	0
453	20240219	122100	123430718	1671	1671	1671	1671	17
454	20240219	122000	123402311	1674	1674	1674	1674	0
455	20240219	121900	123402311	1674	1674	1674	1674	0
456	20240219	121800	123402311	1674	1674	1674	1674	0
457	20240219	121700	123402311	1674	1674	1674	1674	0
458	20240219	121600	123402311	1674	1674	1674	1674	400
459	20240219	121500	122732711	1674	1674	1674	1674	0
460	20240219	121400	122732711	1674	1674	1674	1674	0
461	20240219	121300	122732711	1674	1674	1674	1674	0
462	20240219	121200	122732711	1674	1674	1674	1674	0
463	20240219	121100	122732711	1674	1674	1674	1674	0
464	20240219	121000	122732711	1674	1674	1674	1674	70
465	20240219	120900	122615531	1674	1674	1674	1674	200
466	20240219	120800	122280731	1674	1674	1674	1674	0
467	20240219	120700	122280731	1674	1674	1674	1674	0
468	20240219	120600	122280731	1674	1674	1674	1670	721
469	20240219	120500	121075673	1670	1670	1670	1670	0
470	20240219	120400	121075673	1670	1670	1670	1670	0
471	20240219	120300	121075673	1670	1670	1670	1670	0
472	20240219	120200	121075673	1670	1670	1670	1670	0
473	20240219	120100	121075673	1670	1670	1670	1670	1000
474	20240219	120000	119405673	1675	1675	1675	1675	0
475	20240219	115900	119405673	1675	1675	1675	1675	0
476	20240219	115800	119405673	1675	1674	1675	1674	2671
477	20240219	115700	114932248	1674	1671	1674	1671	6469
478	20240219	115600	104109375	1671	1671	1671	1671	0
479	20240219	115500	104109375	1671	1673	1673	1671	209
480	20240219	115400	103760134	1673	1673	1673	1673	0
481	20240219	115300	103760134	1673	1672	1673	1671	929
482	20240219	115200	102206426	1671	1671	1671	1671	20
483	20240219	115100	102173006	1672	1672	1672	1672	0
484	20240219	115000	102173006	1672	1665	1672	1665	600
485	20240219	114900	101173306	1672	1664	1672	1664	600
486	20240219	114800	100174106	1672	1672	1672	1672	0
487	20240219	114700	100174106	1672	1671	1672	1671	1402
488	20240219	114600	97829963	1671	1670	1671	1670	470
489	20240219	114500	97045058	1669	1665	1669	1665	6653
490	20240219	114400	85955741	1665	1665	1665	1665	0
491	20240219	114300	85955741	1665	1665	1665	1665	0
492	20240219	114200	85955741	1665	1665	1665	1665	0
493	20240219	114100	85955741	1665	1665	1665	1665	0
494	20240219	114000	85955741	1665	1665	1665	1665	0
495	20240219	113900	85955741	1665	1665	1665	1665	0
496	20240219	113800	85955741	1665	1665	1665	1665	200
497	20240219	113700	85622741	1665	1665	1665	1665	100
498	20240219	113600	85456241	1666	1666	1666	1666	0
499	20240219	113500	85456241	1666	1666	1666	1666	0
500	20240219	113400	85456241	1666	1666	1666	1666	0
501	20240219	113300	85456241	1666	1666	1666	1666	0
502	20240219	113200	85456241	1666	1666	1666	1666	0
503	20240219	113100	85456241	1666	1666	1666	1666	0
504	20240219	113000	85456241	1666	1666	1666	1666	0
505	20240219	112900	85456241	1666	1666	1666	1666	1
506	20240219	112800	85454575	1666	1666	1666	1666	88
507	20240219	112700	85307967	1666	1666	1666	1666	0
508	20240219	112600	85307967	1666	1666	1666	1666	0
509	20240219	112500	85307967	1666	1666	1666	1666	1
510	20240219	112400	85306301	1665	1665	1665	1665	0
511	20240219	112300	85306301	1665	1665	1665	1665	0
512	20240219	112200	85306301	1665	1665	1665	1665	0
513	20240219	112100	85306301	1665	1665	1665	1665	0
514	20240219	112000	85306301	1665	1665	1665	1665	0
515	20240219	111900	85306301	1665	1665	1665	1665	0
516	20240219	111800	85306301	1665	1665	1665	1665	1
517	20240219	111700	85304636	1666	1666	1666	1666	1
518	20240219	111600	85302970	1666	1666	1666	1666	0
519	20240219	111500	85302970	1666	1666	1666	1666	0
520	20240219	111400	85302970	1666	1666	1666	1666	0
521	20240219	111300	85302970	1666	1666	1666	1666	0
522	20240219	111200	85302970	1666	1666	1666	1666	0
523	20240219	111100	85302970	1666	1666	1666	1666	0
524	20240219	111000	85302970	1666	1660	1666	1660	2
525	20240219	110900	85299644	1660	1660	1660	1660	0
526	20240219	110800	85299644	1660	1660	1660	1660	0
527	20240219	110700	85299644	1660	1660	1660	1660	0
528	20240219	110600	85299644	1660	1662	1662	1660	1000
529	20240219	110500	83638557	1666	1666	1666	1666	0
530	20240219	110400	83638557	1666	1666	1666	1666	0
531	20240219	110300	83638557	1666	1666	1666	1666	1
532	20240219	110200	83636891	1662	1662	1662	1662	0
533	20240219	110100	83636891	1662	1662	1662	1662	0
534	20240219	110000	83636891	1662	1662	1662	1662	0
535	20240219	105900	83636891	1662	1662	1662	1662	200
536	20240219	105800	83304491	1662	1662	1662	1662	0
537	20240219	105700	83304491	1662	1662	1662	1662	0
538	20240219	105600	83304491	1662	1662	1662	1662	0
539	20240219	105500	83304491	1662	1662	1662	1662	0
540	20240219	105400	83304491	1662	1662	1662	1662	340
541	20240219	105300	82739411	1666	1666	1666	1666	0
542	20240219	105200	82739411	1666	1666	1666	1666	1
543	20240219	105100	82737745	1664	1664	1664	1664	0
544	20240219	105000	82737745	1664	1664	1664	1664	107
545	20240219	104900	82559697	1664	1664	1664	1664	6
546	20240219	104800	82549713	1662	1662	1662	1662	9
547	20240219	104700	82534755	1669	1669	1669	1669	0
548	20240219	104600	82534755	1669	1669	1669	1669	0
549	20240219	104500	82534755	1669	1669	1669	1669	0
550	20240219	104400	82534755	1669	1669	1669	1669	0
551	20240219	104300	82534755	1669	1669	1669	1669	1
552	20240219	104200	82533086	1662	1663	1663	1662	3000
553	20240219	104100	77546566	1669	1669	1669	1669	0
554	20240219	104000	77546566	1669	1669	1669	1669	0
555	20240219	103900	77546566	1669	1669	1669	1669	0
556	20240219	103800	77546566	1669	1669	1669	1669	0
557	20240219	103700	77546566	1669	1669	1669	1669	0
558	20240219	103600	77546566	1669	1669	1669	1669	0
559	20240219	103500	77546566	1669	1669	1669	1669	0
560	20240219	103400	77546566	1669	1669	1669	1669	1
561	20240219	103300	77544897	1663	1663	1663	1663	2
562	20240219	103200	77541571	1670	1670	1670	1670	0
563	20240219	103100	77541571	1670	1670	1670	1670	0
564	20240219	103000	77541571	1670	1670	1670	1670	0
565	20240219	102900	77541571	1670	1670	1670	1670	0
566	20240219	102800	77541571	1670	1670	1670	1670	0
567	20240219	102700	77541571	1670	1670	1670	1670	0
568	20240219	102600	77541571	1670	1670	1670	1670	0
569	20240219	102500	77541571	1670	1670	1670	1670	0
570	20240219	102400	77541571	1670	1670	1670	1670	0
571	20240219	102300	77541571	1670	1670	1670	1670	0
572	20240219	102200	77541571	1670	1671	1671	1670	17
573	20240219	102100	77513172	1672	1672	1672	1672	0
574	20240219	102000	77513172	1672	1672	1672	1672	0
575	20240219	101900	77513172	1672	1664	1672	1664	7149
576	20240219	101800	65600044	1672	1672	1672	1672	0
577	20240219	101700	65600044	1672	1671	1672	1671	12
578	20240219	101600	65579986	1672	1672	1672	1672	3
579	20240219	101500	65574970	1672	1672	1672	1672	0
580	20240219	101400	65574970	1672	1672	1672	1672	0
581	20240219	101300	65574970	1672	1672	1672	1672	0
582	20240219	101200	65574970	1672	1672	1672	1672	0
583	20240219	101100	65574970	1672	1672	1672	1672	300
584	20240219	101000	65073370	1672	1672	1672	1672	5
585	20240219	100900	65065010	1663	1663	1663	1663	0
586	20240219	100800	65065010	1663	1663	1663	1663	0
587	20240219	100700	65065010	1663	1663	1663	1663	1
588	20240219	100600	65063347	1673	1673	1673	1673	0
589	20240219	100500	65063347	1673	1673	1673	1673	0
590	20240219	100400	65063347	1673	1673	1673	1673	0
591	20240219	100300	65063347	1673	1673	1673	1673	0
592	20240219	100200	65063347	1673	1673	1673	1673	0
593	20240219	100100	65063347	1673	1673	1673	1673	0
594	20240219	100000	65063347	1673	1673	1673	1673	0
595	20240219	095900	65063347	1673	1673	1673	1673	0
596	20240219	095800	65063347	1673	1673	1673	1673	0
597	20240219	095700	65063347	1673	1673	1673	1673	490
598	20240219	095600	64243577	1673	1673	1673	1673	10
599	20240219	095500	64226847	1674	1663	1674	1663	3344
600	20240219	095400	58656868	1664	1664	1664	1664	0
601	20240219	095300	58656868	1664	1664	1664	1664	10
602	20240219	095200	58640228	1664	1664	1664	1664	0
603	20240219	095100	58640228	1664	1664	1664	1664	0
604	20240219	095000	58640228	1664	1664	1664	1664	2
605	20240219	094900	58636900	1660	1660	1660	1660	0
606	20240219	094800	58636900	1660	1660	1660	1660	24
607	20240219	094700	58597060	1665	1660	1665	1660	160
608	20240219	094600	58330710	1665	1665	1665	1665	0
609	20240219	094500	58330710	1665	1665	1665	1665	1
610	20240219	094400	58329045	1665	1665	1665	1665	7
611	20240219	094300	58317390	1666	1666	1666	1666	0
612	20240219	094200	58317390	1666	1664	1666	1664	501
613	20240219	094100	57483722	1664	1664	1664	1664	1
614	20240219	094000	57482058	1658	1656	1658	1656	204
615	20240219	093900	57143936	1656	1653	1656	1653	300
616	20240219	093800	56647614	1646	1646	1646	1646	0
617	20240219	093700	56647614	1646	1646	1646	1646	0
618	20240219	093600	56647614	1646	1648	1648	1645	18594
619	20240219	093500	26040728	1660	1659	1660	1659	1000
620	20240219	093400	24381717	1660	1658	1664	1658	500
621	20240219	093300	23551605	1658	1658	1658	1658	1
622	20240219	093200	23549947	1666	1666	1666	1666	0
623	20240219	093100	23549947	1666	1666	1666	1666	0
624	20240219	093000	23549947	1666	1666	1666	1666	0
625	20240219	092900	23549947	1666	1666	1666	1666	0
626	20240219	092800	23549947	1666	1665	1666	1665	200
627	20240219	092700	23216940	1665	1665	1665	1665	100
628	20240219	092600	23050440	1646	1649	1649	1646	5000
629	20240219	092500	14818899	1665	1665	1665	1665	1
630	20240219	092400	14817234	1667	1667	1667	1667	0
631	20240219	092300	14817234	1667	1667	1667	1667	0
632	20240219	092200	14817234	1667	1667	1667	1667	0
633	20240219	092100	14817234	1667	1667	1667	1667	0
634	20240219	092000	14817234	1667	1667	1667	1667	0
635	20240219	091900	14817234	1667	1667	1667	1667	0
636	20240219	091800	14817234	1667	1655	1667	1655	100
637	20240219	091700	14651638	1654	1661	1661	1647	5950
638	20240219	091600	4827170	1674	1674	1674	1674	0
639	20240219	091500	4827170	1674	1674	1674	1674	0
640	20240219	091400	4827170	1674	1674	1674	1674	0
641	20240219	091300	4827170	1674	1657	1675	1657	164
642	20240219	091200	4552835	1675	1675	1675	1675	20
643	20240219	091100	4519335	1681	1681	1681	1681	0
644	20240219	091000	4519335	1681	1681	1681	1681	0
645	20240219	090900	4519335	1681	1681	1681	1681	80
646	20240219	090800	4384855	1685	1685	1685	1685	0
647	20240219	090700	4384855	1685	1685	1685	1685	0
648	20240219	090600	4384855	1685	1685	1685	1685	0
649	20240219	090500	4384855	1685	1685	1685	1685	0
650	20240219	090400	4384855	1685	1685	1685	1685	0
651	20240219	090300	4384855	1685	1685	1685	1685	0
652	20240219	090200	4384855	1685	1685	1685	1685	100
653	20240219	090100	4216355	1671	1671	1671	1671	500
654	20240219	090000	3380855	1671	1687	1687	1671	2009