KissMeData/083660/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195200	12674237	1168	1168	1168	1168	29
3	20240219	195100	12674237	1168	1168	1168	1168	0
4	20240219	195000	12674237	1168	1168	1168	1168	0
5	20240219	194900	12674237	1168	1168	1168	1168	0
6	20240219	194800	12674237	1168	1168	1168	1168	0
7	20240219	194700	12674237	1168	1168	1168	1168	0
8	20240219	194600	12674237	1168	1168	1168	1168	0
9	20240219	194500	12674237	1168	1168	1168	1168	0
10	20240219	194400	12674237	1168	1168	1168	1168	0
11	20240219	194300	12674237	1168	1168	1168	1168	0
12	20240219	194200	12674237	1168	1168	1168	1168	0
13	20240219	194100	12674237	1168	1168	1168	1168	0
14	20240219	194000	12674237	1168	1168	1168	1168	0
15	20240219	193900	12674237	1168	1168	1168	1168	0
16	20240219	193800	12674237	1168	1168	1168	1168	0
17	20240219	193700	12674237	1168	1168	1168	1168	0
18	20240219	193600	12674237	1168	1168	1168	1168	0
19	20240219	193500	12674237	1168	1168	1168	1168	0
20	20240219	193400	12674237	1168	1168	1168	1168	0
21	20240219	193300	12674237	1168	1168	1168	1168	0
22	20240219	193200	12674237	1168	1168	1168	1168	0
23	20240219	193100	12674237	1168	1168	1168	1168	0
24	20240219	193000	12674237	1168	1168	1168	1168	0
25	20240219	192900	12674237	1168	1168	1168	1168	0
26	20240219	192800	12674237	1168	1168	1168	1168	0
27	20240219	192700	12674237	1168	1168	1168	1168	0
28	20240219	192600	12674237	1168	1168	1168	1168	0
29	20240219	192500	12674237	1168	1168	1168	1168	0
30	20240219	192400	12674237	1168	1168	1168	1168	0
31	20240219	192300	12674237	1168	1168	1168	1168	0
32	20240219	192200	12674237	1168	1168	1168	1168	29
33	20240219	192100	12674237	1168	1168	1168	1168	0
34	20240219	192000	12674237	1168	1168	1168	1168	0
35	20240219	191900	12674237	1168	1168	1168	1168	0
36	20240219	191800	12674237	1168	1168	1168	1168	0
37	20240219	191700	12674237	1168	1168	1168	1168	0
38	20240219	191600	12674237	1168	1168	1168	1168	0
39	20240219	191500	12674237	1168	1168	1168	1168	0
40	20240219	191400	12674237	1168	1168	1168	1168	0
41	20240219	191300	12674237	1168	1168	1168	1168	0
42	20240219	191200	12674237	1168	1168	1168	1168	0
43	20240219	191100	12674237	1168	1168	1168	1168	0
44	20240219	191000	12674237	1168	1168	1168	1168	0
45	20240219	190900	12674237	1168	1168	1168	1168	0
46	20240219	190800	12674237	1168	1168	1168	1168	0
47	20240219	190700	12674237	1168	1168	1168	1168	0
48	20240219	190600	12674237	1168	1168	1168	1168	0
49	20240219	190500	12674237	1168	1168	1168	1168	0
50	20240219	190400	12674237	1168	1168	1168	1168	0
51	20240219	190300	12674237	1168	1168	1168	1168	0
52	20240219	190200	12674237	1168	1168	1168	1168	0
53	20240219	190100	12674237	1168	1168	1168	1168	0
54	20240219	190000	12674237	1168	1168	1168	1168	0
55	20240219	185900	12674237	1168	1168	1168	1168	0
56	20240219	185800	12674237	1168	1168	1168	1168	0
57	20240219	185700	12674237	1168	1168	1168	1168	0
58	20240219	185600	12674237	1168	1168	1168	1168	0
59	20240219	185500	12674237	1168	1168	1168	1168	0
60	20240219	185400	12674237	1168	1168	1168	1168	0
61	20240219	185300	12674237	1168	1168	1168	1168	0
62	20240219	185200	12674237	1168	1168	1168	1168	29
63	20240219	185100	12674237	1168	1168	1168	1168	0
64	20240219	185000	12674237	1168	1168	1168	1168	0
65	20240219	184900	12674237	1168	1168	1168	1168	0
66	20240219	184800	12674237	1168	1168	1168	1168	0
67	20240219	184700	12674237	1168	1168	1168	1168	0
68	20240219	184600	12674237	1168	1168	1168	1168	0
69	20240219	184500	12674237	1168	1168	1168	1168	0
70	20240219	184400	12674237	1168	1168	1168	1168	0
71	20240219	184300	12674237	1168	1168	1168	1168	0
72	20240219	184200	12674237	1168	1168	1168	1168	0
73	20240219	184100	12674237	1168	1168	1168	1168	0
74	20240219	184000	12674237	1168	1168	1168	1168	0
75	20240219	183900	12674237	1168	1168	1168	1168	0
76	20240219	183800	12674237	1168	1168	1168	1168	0
77	20240219	183700	12674237	1168	1168	1168	1168	0
78	20240219	183600	12674237	1168	1168	1168	1168	0
79	20240219	183500	12674237	1168	1168	1168	1168	0
80	20240219	183400	12674237	1168	1168	1168	1168	0
81	20240219	183300	12674237	1168	1168	1168	1168	0
82	20240219	183200	12674237	1168	1168	1168	1168	0
83	20240219	183100	12674237	1168	1168	1168	1168	0
84	20240219	183000	12674237	1168	1168	1168	1168	0
85	20240219	182900	12674237	1168	1168	1168	1168	0
86	20240219	182800	12674237	1168	1168	1168	1168	0
87	20240219	182700	12674237	1168	1168	1168	1168	0
88	20240219	182600	12674237	1168	1168	1168	1168	0
89	20240219	182500	12674237	1168	1168	1168	1168	0
90	20240219	182400	12674237	1168	1168	1168	1168	0
91	20240219	182300	12674237	1168	1168	1168	1168	0
92	20240219	182200	12674237	1168	1168	1168	1168	29
93	20240219	182100	12674237	1168	1168	1168	1168	0
94	20240219	182000	12674237	1168	1168	1168	1168	0
95	20240219	181900	12674237	1168	1168	1168	1168	0
96	20240219	181800	12674237	1168	1168	1168	1168	0
97	20240219	181700	12674237	1168	1168	1168	1168	0
98	20240219	181600	12674237	1168	1168	1168	1168	0
99	20240219	181500	12674237	1168	1168	1168	1168	0
100	20240219	181400	12674237	1168	1168	1168	1168	0
101	20240219	181300	12674237	1168	1168	1168	1168	0
102	20240219	181200	12674237	1168	1168	1168	1168	0
103	20240219	181100	12674237	1168	1168	1168	1168	0
104	20240219	181000	12674237	1168	1168	1168	1168	0
105	20240219	180900	12674237	1168	1168	1168	1168	0
106	20240219	180800	12674237	1168	1168	1168	1168	0
107	20240219	180700	12674237	1168	1168	1168	1168	0
108	20240219	180600	12674237	1168	1168	1168	1168	0
109	20240219	180500	12674237	1168	1168	1168	1168	0
110	20240219	180400	12674237	1168	1168	1168	1168	0
111	20240219	180300	12674237	1168	1168	1168	1168	0
112	20240219	180200	12674237	1168	1168	1168	1168	0
113	20240219	180100	12674237	1168	1168	1168	1168	0
114	20240219	180000	12674237	1168	1168	1168	1168	0
115	20240219	175900	12674237	1168	1168	1168	1168	0
116	20240219	175800	12674237	1168	1168	1168	1168	0
117	20240219	175700	12674237	1168	1168	1168	1168	0
118	20240219	175600	12674237	1168	1168	1168	1168	0
119	20240219	175500	12674237	1168	1168	1168	1168	0
120	20240219	175400	12674237	1168	1168	1168	1168	0
121	20240219	175300	12674237	1168	1168	1168	1168	0
122	20240219	175200	12674237	1168	1168	1168	1168	29
123	20240219	175100	12674237	1168	1168	1168	1168	0
124	20240219	175000	12674237	1168	1168	1168	1168	0
125	20240219	174900	12674237	1168	1168	1168	1168	0
126	20240219	174800	12674237	1168	1168	1168	1168	0
127	20240219	174700	12674237	1168	1168	1168	1168	0
128	20240219	174600	12674237	1168	1168	1168	1168	0
129	20240219	174500	12674237	1168	1168	1168	1168	0
130	20240219	174400	12674237	1168	1168	1168	1168	0
131	20240219	174300	12674237	1168	1168	1168	1168	0
132	20240219	174200	12674237	1168	1168	1168	1168	0
133	20240219	174100	12674237	1168	1168	1168	1168	0
134	20240219	174000	12674237	1168	1168	1168	1168	0
135	20240219	173900	12674237	1168	1168	1168	1168	0
136	20240219	173800	12674237	1168	1168	1168	1168	0
137	20240219	173700	12674237	1168	1168	1168	1168	0
138	20240219	173600	12674237	1168	1168	1168	1168	0
139	20240219	173500	12674237	1168	1168	1168	1168	0
140	20240219	173400	12674237	1168	1168	1168	1168	0
141	20240219	173300	12674237	1168	1168	1168	1168	0
142	20240219	173200	12674237	1168	1168	1168	1168	0
143	20240219	173100	12674237	1168	1168	1168	1168	0
144	20240219	173000	12674237	1168	1168	1168	1168	0
145	20240219	172900	12674237	1168	1168	1168	1168	0
146	20240219	172800	12674237	1168	1168	1168	1168	0
147	20240219	172700	12674237	1168	1168	1168	1168	0
148	20240219	172600	12674237	1168	1168	1168	1168	0
149	20240219	172500	12674237	1168	1168	1168	1168	0
150	20240219	172400	12674237	1168	1168	1168	1168	0
151	20240219	172300	12674237	1168	1168	1168	1168	0
152	20240219	172200	12674237	1168	1168	1168	1168	29
153	20240219	172100	12674237	1168	1168	1168	1168	0
154	20240219	172000	12674237	1168	1168	1168	1168	0
155	20240219	171900	12674237	1168	1168	1168	1168	0
156	20240219	171800	12674237	1168	1168	1168	1168	0
157	20240219	171700	12674237	1168	1168	1168	1168	0
158	20240219	171600	12674237	1168	1168	1168	1168	0
159	20240219	171500	12674237	1168	1168	1168	1168	0
160	20240219	171400	12674237	1168	1168	1168	1168	0
161	20240219	171300	12674237	1168	1168	1168	1168	0
162	20240219	171200	12674237	1168	1168	1168	1168	0
163	20240219	171100	12674237	1168	1168	1168	1168	0
164	20240219	171000	12674237	1168	1168	1168	1168	0
165	20240219	170900	12674237	1168	1168	1168	1168	0
166	20240219	170800	12674237	1168	1168	1168	1168	0
167	20240219	170700	12674237	1168	1168	1168	1168	0
168	20240219	170600	12674237	1168	1168	1168	1168	0
169	20240219	170500	12674237	1168	1168	1168	1168	0
170	20240219	170400	12674237	1168	1168	1168	1168	0
171	20240219	170300	12674237	1168	1168	1168	1168	0
172	20240219	170200	12674237	1168	1168	1168	1168	0
173	20240219	170100	12674237	1168	1168	1168	1168	0
174	20240219	170000	12674237	1168	1168	1168	1168	0
175	20240219	165900	12674237	1168	1168	1168	1168	0
176	20240219	165800	12674237	1168	1168	1168	1168	0
177	20240219	165700	12674237	1168	1168	1168	1168	0
178	20240219	165600	12674237	1168	1168	1168	1168	0
179	20240219	165500	12674237	1168	1168	1168	1168	0
180	20240219	165400	12674237	1168	1168	1168	1168	0
181	20240219	165300	12674237	1168	1168	1168	1168	0
182	20240219	165200	12674237	1168	1168	1168	1168	29
183	20240219	165100	12674237	1168	1168	1168	1168	0
184	20240219	165000	12674237	1168	1168	1168	1168	0
185	20240219	164900	12674237	1168	1168	1168	1168	0
186	20240219	164800	12674237	1168	1168	1168	1168	0
187	20240219	164700	12674237	1168	1168	1168	1168	0
188	20240219	164600	12674237	1168	1168	1168	1168	0
189	20240219	164500	12674237	1168	1168	1168	1168	0
190	20240219	164400	12674237	1168	1168	1168	1168	0
191	20240219	164300	12674237	1168	1168	1168	1168	0
192	20240219	164200	12674237	1168	1168	1168	1168	0
193	20240219	164100	12674237	1168	1168	1168	1168	0
194	20240219	164000	12674237	1168	1168	1168	1168	0
195	20240219	163900	12674237	1168	1168	1168	1168	0
196	20240219	163800	12674237	1168	1168	1168	1168	0
197	20240219	163700	12674237	1168	1168	1168	1168	0
198	20240219	163600	12674237	1168	1168	1168	1168	0
199	20240219	163500	12674237	1168	1168	1168	1168	0
200	20240219	163400	12674237	1168	1168	1168	1168	0
201	20240219	163300	12674237	1168	1168	1168	1168	0
202	20240219	163200	12674237	1168	1168	1168	1168	0
203	20240219	163100	12674237	1168	1168	1168	1168	0
204	20240219	163000	12674237	1168	1168	1168	1168	0
205	20240219	162900	12674237	1168	1168	1168	1168	0
206	20240219	162800	12674237	1168	1168	1168	1168	0
207	20240219	162700	12674237	1168	1168	1168	1168	0
208	20240219	162600	12674237	1168	1168	1168	1168	0
209	20240219	162500	12674237	1168	1168	1168	1168	0
210	20240219	162400	12674237	1168	1168	1168	1168	0
211	20240219	162300	12674237	1168	1168	1168	1168	0
212	20240219	162200	12674237	1168	1168	1168	1168	29
213	20240219	162100	12674237	1168	1168	1168	1168	0
214	20240219	162000	12674237	1168	1168	1168	1168	0
215	20240219	161900	12674237	1168	1168	1168	1168	0
216	20240219	161800	12674237	1168	1168	1168	1168	0
217	20240219	161700	12674237	1168	1168	1168	1168	0
218	20240219	161600	12674237	1168	1168	1168	1168	0
219	20240219	161500	12674237	1168	1168	1168	1168	0
220	20240219	161400	12674237	1168	1168	1168	1168	0
221	20240219	161300	12674237	1168	1168	1168	1168	0
222	20240219	161200	12674237	1168	1168	1168	1168	0
223	20240219	161100	12674237	1168	1168	1168	1168	0
224	20240219	161000	12674237	1168	1168	1168	1168	0
225	20240219	160900	12674237	1168	1168	1168	1168	0
226	20240219	160800	12674237	1168	1168	1168	1168	0
227	20240219	160700	12674237	1168	1168	1168	1168	0
228	20240219	160600	12674237	1168	1168	1168	1168	0
229	20240219	160500	12674237	1168	1168	1168	1168	0
230	20240219	160400	12674237	1168	1168	1168	1168	0
231	20240219	160300	12674237	1168	1168	1168	1168	0
232	20240219	160200	12674237	1168	1168	1168	1168	0
233	20240219	160100	12674237	1168	1168	1168	1168	0
234	20240219	160000	12674237	1168	1168	1168	1168	0
235	20240219	155900	12674237	1168	1168	1168	1168	0
236	20240219	155800	12674237	1168	1168	1168	1168	0
237	20240219	155700	12674237	1168	1168	1168	1168	0
238	20240219	155600	12674237	1168	1168	1168	1168	0
239	20240219	155500	12674237	1168	1168	1168	1168	0
240	20240219	155400	12674237	1168	1168	1168	1168	0
241	20240219	155300	12674237	1168	1168	1168	1168	0
242	20240219	155200	12674237	1168	1168	1168	1168	29
243	20240219	155100	12674237	1168	1168	1168	1168	0
244	20240219	155000	12674237	1168	1168	1168	1168	0
245	20240219	154900	12674237	1168	1168	1168	1168	0
246	20240219	154800	12674237	1168	1168	1168	1168	0
247	20240219	154700	12674237	1168	1168	1168	1168	0
248	20240219	154600	12674237	1168	1168	1168	1168	0
249	20240219	154500	12674237	1168	1168	1168	1168	0
250	20240219	154400	12674237	1168	1168	1168	1168	0
251	20240219	154300	12674237	1168	1168	1168	1168	0
252	20240219	154200	12674237	1168	1168	1168	1168	0
253	20240219	154100	12674237	1168	1168	1168	1168	0
254	20240219	154000	12674237	1168	1168	1168	1168	0
255	20240219	153900	12674237	1168	1168	1168	1168	0
256	20240219	153800	12674237	1168	1168	1168	1168	0
257	20240219	153700	12674237	1168	1168	1168	1168	0
258	20240219	153600	12674237	1168	1168	1168	1168	0
259	20240219	153500	12674237	1168	1168	1168	1168	0
260	20240219	153400	12674237	1168	1168	1168	1168	0
261	20240219	153300	12674237	1168	1168	1168	1168	0
262	20240219	153200	12674237	1168	1168	1168	1168	0
263	20240219	153100	12674237	1168	1168	1168	1168	0
264	20240219	153000	12674237	1168	1168	1168	1168	29
265	20240219	152900	12640365	1170	1170	1170	1170	0
266	20240219	152800	12640365	1170	1170	1170	1170	0
267	20240219	152700	12640365	1170	1170	1170	1170	0
268	20240219	152600	12640365	1170	1170	1170	1170	0
269	20240219	152500	12640365	1170	1170	1170	1170	0
270	20240219	152400	12640365	1170	1170	1170	1170	0
271	20240219	152300	12640365	1170	1170	1170	1170	0
272	20240219	152200	12640365	1170	1170	1170	1170	0
273	20240219	152100	12640365	1170	1170	1170	1170	0
274	20240219	152000	12640365	1170	1170	1170	1170	0
275	20240219	151900	12640365	1170	1170	1170	1170	0
276	20240219	151800	12640365	1170	1170	1170	1170	0
277	20240219	151700	12640365	1170	1170	1170	1170	3
278	20240219	151600	12636855	1162	1162	1162	1162	0
279	20240219	151500	12636855	1162	1162	1162	1162	281
280	20240219	151400	12310333	1170	1170	1170	1170	0
281	20240219	151300	12310333	1170	1170	1170	1170	0
282	20240219	151200	12310333	1170	1170	1170	1170	0
283	20240219	151100	12310333	1170	1170	1170	1170	0
284	20240219	151000	12310333	1170	1170	1170	1170	0
285	20240219	150900	12310333	1170	1170	1170	1170	0
286	20240219	150800	12310333	1170	1170	1170	1170	0
287	20240219	150700	12310333	1170	1170	1170	1170	0
288	20240219	150600	12310333	1170	1170	1170	1170	0
289	20240219	150500	12310333	1170	1170	1170	1170	0
290	20240219	150400	12310333	1170	1170	1170	1170	0
291	20240219	150300	12310333	1170	1170	1170	1170	0
292	20240219	150200	12310333	1170	1168	1170	1168	5000
293	20240219	150100	6464321	1168	1168	1168	1168	0
294	20240219	150000	6464321	1168	1168	1168	1168	0
295	20240219	145900	6464321	1168	1168	1168	1168	0
296	20240219	145800	6464321	1168	1168	1168	1168	0
297	20240219	145700	6464321	1168	1168	1168	1168	0
298	20240219	145600	6464321	1168	1168	1168	1168	0
299	20240219	145500	6464321	1168	1168	1168	1168	10
300	20240219	145400	6452641	1168	1168	1168	1168	0
301	20240219	145300	6452641	1168	1168	1168	1168	0
302	20240219	145200	6452641	1168	1168	1168	1168	0
303	20240219	145100	6452641	1168	1168	1168	1168	0
304	20240219	145000	6452641	1168	1168	1168	1168	0
305	20240219	144900	6452641	1168	1168	1168	1168	0
306	20240219	144800	6452641	1168	1168	1168	1168	0
307	20240219	144700	6452641	1168	1168	1168	1168	0
308	20240219	144600	6452641	1168	1168	1168	1168	0
309	20240219	144500	6452641	1168	1168	1168	1168	0
310	20240219	144400	6452641	1168	1168	1168	1168	0
311	20240219	144300	6452641	1168	1168	1168	1168	0
312	20240219	144200	6452641	1168	1168	1168	1168	0
313	20240219	144100	6452641	1168	1168	1168	1168	0
314	20240219	144000	6452641	1168	1168	1168	1168	0
315	20240219	143900	6452641	1168	1168	1168	1168	0
316	20240219	143800	6452641	1168	1168	1168	1168	0
317	20240219	143700	6452641	1168	1168	1168	1168	0
318	20240219	143600	6452641	1168	1168	1168	1168	0
319	20240219	143500	6452641	1168	1168	1168	1168	100
320	20240219	143400	6335841	1168	1168	1168	1168	0
321	20240219	143300	6335841	1168	1168	1168	1168	0
322	20240219	143200	6335841	1168	1168	1168	1168	0
323	20240219	143100	6335841	1168	1168	1168	1168	0
324	20240219	143000	6335841	1168	1168	1168	1168	0
325	20240219	142900	6335841	1168	1168	1168	1168	0
326	20240219	142800	6335841	1168	1168	1168	1168	0
327	20240219	142700	6335841	1168	1168	1168	1168	0
328	20240219	142600	6335841	1168	1168	1168	1168	0
329	20240219	142500	6335841	1168	1168	1168	1168	0
330	20240219	142400	6335841	1168	1168	1168	1168	10
331	20240219	142300	6324161	1168	1168	1168	1168	0
332	20240219	142200	6324161	1168	1168	1168	1168	0
333	20240219	142100	6324161	1168	1168	1168	1168	0
334	20240219	142000	6324161	1168	1168	1168	1168	0
335	20240219	141900	6324161	1168	1168	1168	1168	0
336	20240219	141800	6324161	1168	1168	1168	1168	0
337	20240219	141700	6324161	1168	1168	1168	1168	0
338	20240219	141600	6324161	1168	1167	1168	1167	1500
339	20240219	141500	4573114	1168	1168	1168	1168	0
340	20240219	141400	4573114	1168	1168	1168	1168	0
341	20240219	141300	4573114	1168	1168	1168	1168	0
342	20240219	141200	4573114	1168	1168	1168	1168	0
343	20240219	141100	4573114	1168	1168	1168	1168	0
344	20240219	141000	4573114	1168	1168	1168	1168	0
345	20240219	140900	4573114	1168	1168	1168	1168	0
346	20240219	140800	4573114	1168	1168	1168	1168	0
347	20240219	140700	4573114	1168	1168	1168	1168	0
348	20240219	140600	4573114	1168	1168	1168	1168	0
349	20240219	140500	4573114	1168	1168	1168	1168	0
350	20240219	140400	4573114	1168	1168	1168	1168	0
351	20240219	140300	4573114	1168	1168	1168	1168	0
352	20240219	140200	4573114	1168	1168	1168	1168	0
353	20240219	140100	4573114	1168	1168	1168	1168	0
354	20240219	140000	4573114	1168	1168	1168	1168	0
355	20240219	135900	4573114	1168	1168	1168	1168	0
356	20240219	135800	4573114	1168	1168	1168	1168	0
357	20240219	135700	4573114	1168	1168	1168	1168	0
358	20240219	135600	4573114	1168	1168	1168	1168	0
359	20240219	135500	4573114	1168	1168	1168	1168	0
360	20240219	135400	4573114	1168	1168	1168	1168	0
361	20240219	135300	4573114	1168	1168	1168	1168	0
362	20240219	135200	4573114	1168	1168	1168	1168	0
363	20240219	135100	4573114	1168	1168	1168	1168	0
364	20240219	135000	4573114	1168	1168	1168	1168	0
365	20240219	134900	4573114	1168	1168	1168	1168	0
366	20240219	134800	4573114	1168	1168	1168	1168	0
367	20240219	134700	4573114	1168	1168	1168	1168	0
368	20240219	134600	4573114	1168	1168	1168	1168	0
369	20240219	134500	4573114	1168	1168	1168	1168	0
370	20240219	134400	4573114	1168	1168	1168	1168	0
371	20240219	134300	4573114	1168	1168	1168	1168	0
372	20240219	134200	4573114	1168	1168	1168	1168	0
373	20240219	134100	4573114	1168	1168	1168	1168	0
374	20240219	134000	4573114	1168	1168	1168	1168	0
375	20240219	133900	4573114	1168	1168	1168	1168	0
376	20240219	133800	4573114	1168	1168	1168	1168	0
377	20240219	133700	4573114	1168	1168	1168	1168	0
378	20240219	133600	4573114	1168	1168	1168	1168	0
379	20240219	133500	4573114	1168	1168	1168	1168	0
380	20240219	133400	4573114	1168	1168	1168	1168	0
381	20240219	133300	4573114	1168	1168	1168	1168	0
382	20240219	133200	4573114	1168	1168	1168	1168	0
383	20240219	133100	4573114	1168	1168	1168	1168	0
384	20240219	133000	4573114	1168	1168	1168	1168	0
385	20240219	132900	4573114	1168	1168	1168	1168	0
386	20240219	132800	4573114	1168	1168	1168	1168	0
387	20240219	132700	4573114	1168	1168	1168	1168	0
388	20240219	132600	4573114	1168	1168	1168	1168	0
389	20240219	132500	4573114	1168	1168	1168	1168	0
390	20240219	132400	4573114	1168	1168	1168	1168	0
391	20240219	132300	4573114	1168	1168	1168	1168	0
392	20240219	132200	4573114	1168	1168	1168	1168	0
393	20240219	132100	4573114	1168	1168	1168	1168	0
394	20240219	132000	4573114	1168	1168	1168	1168	0
395	20240219	131900	4573114	1168	1168	1168	1168	0
396	20240219	131800	4573114	1168	1168	1168	1168	0
397	20240219	131700	4573114	1168	1168	1168	1168	0
398	20240219	131600	4573114	1168	1168	1168	1168	0
399	20240219	131500	4573114	1168	1167	1168	1167	10
400	20240219	131400	4561438	1168	1168	1168	1168	0
401	20240219	131300	4561438	1168	1168	1168	1168	0
402	20240219	131200	4561438	1168	1168	1168	1168	0
403	20240219	131100	4561438	1168	1168	1168	1168	0
404	20240219	131000	4561438	1168	1168	1168	1168	0
405	20240219	130900	4561438	1168	1167	1168	1167	10
406	20240219	130800	4549760	1168	1168	1168	1168	0
407	20240219	130700	4549760	1168	1168	1168	1168	0
408	20240219	130600	4549760	1168	1168	1168	1168	0
409	20240219	130500	4549760	1168	1168	1168	1168	0
410	20240219	130400	4549760	1168	1168	1168	1168	0
411	20240219	130300	4549760	1168	1168	1168	1168	0
412	20240219	130200	4549760	1168	1168	1168	1168	0
413	20240219	130100	4549760	1168	1168	1168	1168	0
414	20240219	130000	4549760	1168	1168	1168	1168	0
415	20240219	125900	4549760	1168	1168	1168	1168	0
416	20240219	125800	4549760	1168	1168	1168	1168	0
417	20240219	125700	4549760	1168	1168	1168	1168	0
418	20240219	125600	4549760	1168	1168	1168	1168	0
419	20240219	125500	4549760	1168	1168	1168	1168	0
420	20240219	125400	4549760	1168	1168	1168	1168	0
421	20240219	125300	4549760	1168	1167	1168	1167	114
422	20240219	125200	4416721	1165	1165	1165	1165	0
423	20240219	125100	4416721	1165	1165	1165	1165	50
424	20240219	125000	4358471	1168	1168	1168	1168	0
425	20240219	124900	4358471	1168	1168	1168	1168	0
426	20240219	124800	4358471	1168	1168	1168	1168	0
427	20240219	124700	4358471	1168	1168	1168	1168	0
428	20240219	124600	4358471	1168	1168	1168	1168	0
429	20240219	124500	4358471	1168	1168	1168	1168	0
430	20240219	124400	4358471	1168	1168	1168	1168	0
431	20240219	124300	4358471	1168	1168	1168	1168	0
432	20240219	124200	4358471	1168	1168	1168	1168	0
433	20240219	124100	4358471	1168	1168	1168	1168	0
434	20240219	124000	4358471	1168	1168	1168	1168	0
435	20240219	123900	4358471	1168	1168	1168	1168	0
436	20240219	123800	4358471	1168	1168	1168	1168	0
437	20240219	123700	4358471	1168	1168	1168	1168	0
438	20240219	123600	4358471	1168	1168	1168	1168	0
439	20240219	123500	4358471	1168	1168	1168	1168	0
440	20240219	123400	4358471	1168	1168	1168	1168	0
441	20240219	123300	4358471	1168	1168	1168	1168	0
442	20240219	123200	4358471	1168	1168	1168	1168	0
443	20240219	123100	4358471	1168	1168	1168	1168	0
444	20240219	123000	4358471	1168	1168	1168	1168	0
445	20240219	122900	4358471	1168	1168	1168	1168	0
446	20240219	122800	4358471	1168	1168	1168	1168	0
447	20240219	122700	4358471	1168	1168	1168	1168	0
448	20240219	122600	4358471	1168	1168	1168	1168	0
449	20240219	122500	4358471	1168	1168	1168	1168	0
450	20240219	122400	4358471	1168	1168	1168	1168	0
451	20240219	122300	4358471	1168	1168	1168	1168	0
452	20240219	122200	4358471	1168	1168	1168	1168	0
453	20240219	122100	4358471	1168	1161	1168	1161	155
454	20240219	122000	4178481	1161	1161	1161	1161	0
455	20240219	121900	4178481	1161	1161	1161	1161	278
456	20240219	121800	3855723	1161	1162	1162	1161	100
457	20240219	121700	3739605	1170	1170	1170	1170	0
458	20240219	121600	3739605	1170	1170	1170	1170	0
459	20240219	121500	3739605	1170	1170	1170	1170	0
460	20240219	121400	3739605	1170	1170	1170	1170	0
461	20240219	121300	3739605	1170	1170	1170	1170	0
462	20240219	121200	3739605	1170	1170	1170	1170	0
463	20240219	121100	3739605	1170	1170	1170	1170	0
464	20240219	121000	3739605	1170	1170	1170	1170	0
465	20240219	120900	3739605	1170	1170	1170	1170	10
466	20240219	120800	3727905	1170	1170	1170	1170	0
467	20240219	120700	3727905	1170	1170	1170	1170	0
468	20240219	120600	3727905	1170	1170	1170	1170	0
469	20240219	120500	3727905	1170	1170	1170	1170	0
470	20240219	120400	3727905	1170	1170	1170	1170	0
471	20240219	120300	3727905	1170	1170	1170	1170	0
472	20240219	120200	3727905	1170	1170	1170	1170	0
473	20240219	120100	3727905	1170	1170	1170	1170	0
474	20240219	120000	3727905	1170	1170	1170	1170	0
475	20240219	115900	3727905	1170	1170	1170	1170	0
476	20240219	115800	3727905	1170	1170	1170	1170	0
477	20240219	115700	3727905	1170	1170	1170	1170	0
478	20240219	115600	3727905	1170	1170	1170	1170	0
479	20240219	115500	3727905	1170	1170	1170	1170	0
480	20240219	115400	3727905	1170	1170	1170	1170	0
481	20240219	115300	3727905	1170	1170	1170	1170	0
482	20240219	115200	3727905	1170	1170	1170	1170	0
483	20240219	115100	3727905	1170	1170	1170	1170	0
484	20240219	115000	3727905	1170	1170	1170	1170	0
485	20240219	114900	3727905	1170	1170	1170	1170	0
486	20240219	114800	3727905	1170	1170	1170	1170	0
487	20240219	114700	3727905	1170	1170	1170	1170	0
488	20240219	114600	3727905	1170	1170	1170	1170	0
489	20240219	114500	3727905	1170	1170	1170	1170	0
490	20240219	114400	3727905	1170	1170	1170	1170	0
491	20240219	114300	3727905	1170	1170	1170	1170	0
492	20240219	114200	3727905	1170	1170	1170	1170	0
493	20240219	114100	3727905	1170	1170	1170	1170	0
494	20240219	114000	3727905	1170	1170	1170	1170	0
495	20240219	113900	3727905	1170	1170	1170	1170	0
496	20240219	113800	3727905	1170	1170	1170	1170	0
497	20240219	113700	3727905	1170	1170	1170	1170	0
498	20240219	113600	3727905	1170	1170	1170	1170	0
499	20240219	113500	3727905	1170	1170	1170	1170	0
500	20240219	113400	3727905	1170	1170	1170	1170	0
501	20240219	113300	3727905	1170	1170	1170	1170	0
502	20240219	113200	3727905	1170	1170	1170	1170	0
503	20240219	113100	3727905	1170	1170	1170	1170	0
504	20240219	113000	3727905	1170	1170	1170	1170	0
505	20240219	112900	3727905	1170	1170	1170	1170	0
506	20240219	112800	3727905	1170	1170	1170	1170	0
507	20240219	112700	3727905	1170	1170	1170	1170	0
508	20240219	112600	3727905	1170	1170	1170	1170	0
509	20240219	112500	3727905	1170	1170	1170	1170	0
510	20240219	112400	3727905	1170	1170	1170	1170	0
511	20240219	112300	3727905	1170	1170	1170	1170	0
512	20240219	112200	3727905	1170	1170	1170	1170	0
513	20240219	112100	3727905	1170	1170	1170	1170	0
514	20240219	112000	3727905	1170	1170	1170	1170	0
515	20240219	111900	3727905	1170	1170	1170	1170	0
516	20240219	111800	3727905	1170	1170	1170	1170	0
517	20240219	111700	3727905	1170	1170	1170	1170	0
518	20240219	111600	3727905	1170	1170	1170	1170	0
519	20240219	111500	3727905	1170	1170	1170	1170	0
520	20240219	111400	3727905	1170	1170	1170	1170	0
521	20240219	111300	3727905	1170	1170	1170	1170	0
522	20240219	111200	3727905	1170	1170	1170	1170	0
523	20240219	111100	3727905	1170	1170	1170	1170	0
524	20240219	111000	3727905	1170	1170	1170	1170	0
525	20240219	110900	3727905	1170	1170	1170	1170	0
526	20240219	110800	3727905	1170	1170	1170	1170	0
527	20240219	110700	3727905	1170	1170	1170	1170	1
528	20240219	110600	3726735	1169	1169	1169	1169	40
529	20240219	110500	3679975	1169	1169	1169	1169	1
530	20240219	110400	3678806	1169	1169	1169	1169	1
531	20240219	110300	3677637	1169	1169	1169	1169	1
532	20240219	110200	3676468	1169	1169	1169	1169	157
533	20240219	110100	3492935	1169	1169	1169	1169	0
534	20240219	110000	3492935	1169	1169	1169	1169	0
535	20240219	105900	3492935	1169	1169	1169	1169	0
536	20240219	105800	3492935	1169	1169	1169	1169	0
537	20240219	105700	3492935	1169	1169	1169	1169	0
538	20240219	105600	3492935	1169	1169	1169	1169	0
539	20240219	105500	3492935	1169	1169	1169	1169	0
540	20240219	105400	3492935	1169	1169	1169	1169	803
541	20240219	105300	2554228	1169	1169	1169	1169	0
542	20240219	105200	2554228	1169	1169	1169	1169	0
543	20240219	105100	2554228	1169	1169	1169	1169	0
544	20240219	105000	2554228	1169	1169	1169	1169	100
545	20240219	104900	2437328	1170	1170	1170	1170	0
546	20240219	104800	2437328	1170	1170	1170	1170	0
547	20240219	104700	2437328	1170	1170	1170	1170	0
548	20240219	104600	2437328	1170	1170	1170	1170	0
549	20240219	104500	2437328	1170	1170	1170	1170	0
550	20240219	104400	2437328	1170	1170	1170	1170	0
551	20240219	104300	2437328	1170	1170	1170	1170	0
552	20240219	104200	2437328	1170	1170	1170	1170	0
553	20240219	104100	2437328	1170	1170	1170	1170	0
554	20240219	104000	2437328	1170	1170	1170	1170	0
555	20240219	103900	2437328	1170	1170	1170	1170	0
556	20240219	103800	2437328	1170	1170	1170	1170	0
557	20240219	103700	2437328	1170	1170	1170	1170	0
558	20240219	103600	2437328	1170	1170	1170	1170	0
559	20240219	103500	2437328	1170	1170	1170	1170	872
560	20240219	103400	1417088	1173	1173	1173	1173	0
561	20240219	103300	1417088	1173	1173	1173	1173	0
562	20240219	103200	1417088	1173	1173	1173	1173	19
563	20240219	103100	1394801	1174	1174	1174	1174	11
564	20240219	103000	1381887	1173	1173	1173	1173	0
565	20240219	102900	1381887	1173	1173	1173	1173	0
566	20240219	102800	1381887	1173	1173	1173	1173	0
567	20240219	102700	1381887	1173	1173	1173	1173	0
568	20240219	102600	1381887	1173	1173	1173	1173	0
569	20240219	102500	1381887	1173	1173	1173	1173	0
570	20240219	102400	1381887	1173	1173	1173	1173	0
571	20240219	102300	1381887	1173	1173	1173	1173	0
572	20240219	102200	1381887	1173	1173	1173	1173	0
573	20240219	102100	1381887	1173	1173	1173	1173	0
574	20240219	102000	1381887	1173	1173	1173	1173	0
575	20240219	101900	1381887	1173	1173	1173	1173	1
576	20240219	101800	1380714	1173	1173	1173	1173	1
577	20240219	101700	1379541	1174	1174	1174	1174	500
578	20240219	101600	792541	1174	1174	1174	1174	0
579	20240219	101500	792541	1174	1174	1174	1174	0
580	20240219	101400	792541	1174	1174	1174	1174	0
581	20240219	101300	792541	1174	1174	1174	1174	0
582	20240219	101200	792541	1174	1174	1174	1174	0
583	20240219	101100	792541	1174	1174	1174	1174	0
584	20240219	101000	792541	1174	1174	1174	1174	0
585	20240219	100900	792541	1174	1174	1174	1174	0
586	20240219	100800	792541	1174	1174	1174	1174	0
587	20240219	100700	792541	1174	1174	1174	1174	10
588	20240219	100600	780801	1173	1173	1173	1173	11
589	20240219	100500	767898	1173	1173	1173	1173	71
590	20240219	100400	684615	1174	1174	1174	1174	500
591	20240219	100300	97615	1174	1174	1174	1174	0
592	20240219	100200	97615	1174	1174	1174	1174	0
593	20240219	100100	97615	1174	1174	1174	1174	0
594	20240219	100000	97615	1174	1174	1174	1174	0
595	20240219	095900	97615	1174	1174	1174	1174	1
596	20240219	095800	96441	1176	1176	1176	1176	0
597	20240219	095700	96441	1176	1176	1176	1176	0
598	20240219	095600	96441	1176	1176	1176	1176	0
599	20240219	095500	96441	1176	1176	1176	1176	0
600	20240219	095400	96441	1176	1176	1176	1176	0
601	20240219	095300	96441	1176	1176	1176	1176	0
602	20240219	095200	96441	1176	1176	1176	1176	2
603	20240219	095100	94089	1176	1176	1176	1176	1
604	20240219	095000	92913	1176	1176	1176	1176	0
605	20240219	094900	92913	1176	1176	1176	1176	0
606	20240219	094800	92913	1176	1176	1176	1176	0
607	20240219	094700	92913	1176	1176	1176	1176	0
608	20240219	094600	92913	1176	1176	1176	1176	0
609	20240219	094500	92913	1176	1176	1176	1176	0
610	20240219	094400	92913	1176	1176	1176	1176	0
611	20240219	094300	92913	1176	1176	1176	1176	0
612	20240219	094200	92913	1176	1176	1176	1176	0
613	20240219	094100	92913	1176	1176	1176	1176	0
614	20240219	094000	92913	1176	1176	1176	1176	0
615	20240219	093900	92913	1176	1176	1176	1176	0
616	20240219	093800	92913	1176	1176	1176	1176	0
617	20240219	093700	92913	1176	1176	1176	1176	1
618	20240219	093600	91737	1173	1173	1173	1173	0
619	20240219	093500	91737	1173	1173	1173	1173	65
620	20240219	093400	15492	1180	1180	1180	1180	0
621	20240219	093300	15492	1180	1180	1180	1180	0
622	20240219	093200	15492	1180	1180	1180	1180	0
623	20240219	093100	15492	1180	1180	1180	1180	0
624	20240219	093000	15492	1180	1180	1180	1180	0
625	20240219	092900	15492	1180	1180	1180	1180	0
626	20240219	092800	15492	1180	1180	1180	1180	0
627	20240219	092700	15492	1180	1180	1180	1180	3
628	20240219	092600	11952	1173	1173	1173	1173	4
629	20240219	092500	7260	1210	1210	1210	1210	0
630	20240219	092400	7260	1210	1210	1210	1210	0
631	20240219	092300	7260	1210	1210	1210	1210	0
632	20240219	092200	7260	1210	1210	1210	1210	0
633	20240219	092100	7260	1210	1210	1210	1210	0
634	20240219	092000	7260	1210	1210	1210	1210	0
635	20240219	091900	7260	1210	1210	1210	1210	0
636	20240219	091800	7260	1210	1210	1210	1210	0
637	20240219	091700	7260	1210	1210	1210	1210	0
638	20240219	091600	7260	1210	1210	1210	1210	0
639	20240219	091500	7260	1210	1210	1210	1210	0
640	20240219	091400	7260	1210	1210	1210	1210	0
641	20240219	091300	7260	1210	1210	1210	1210	0
642	20240219	091200	7260	1210	1210	1210	1210	0
643	20240219	091100	7260	1210	1210	1210	1210	0
644	20240219	091000	7260	1210	1210	1210	1210	0
645	20240219	090900	7260	1210	1210	1210	1210	0
646	20240219	090800	7260	1210	1210	1210	1210	0
647	20240219	090700	7260	1210	1210	1210	1210	0
648	20240219	090600	7260	1210	1210	1210	1210	0
649	20240219	090500	7260	1210	1210	1210	1210	0
650	20240219	090400	7260	1210	1210	1210	1210	0
651	20240219	090300	7260	1210	1210	1210	1210	0
652	20240219	090200	7260	1210	1210	1210	1210	0
653	20240219	090100	7260	1210	1210	1210	1210	0
654	20240219	090000	7260	1210	1210	1210	1210	6