KissMeData/089230/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195600	193084496	1865	1865	1865	1865	264
3	20240219	195500	193084496	1865	1865	1865	1865	0
4	20240219	195400	193084496	1865	1865	1865	1865	0
5	20240219	195300	193084496	1865	1865	1865	1865	0
6	20240219	195200	193084496	1865	1865	1865	1865	0
7	20240219	195100	193084496	1865	1865	1865	1865	0
8	20240219	195000	193084496	1865	1865	1865	1865	0
9	20240219	194900	193084496	1865	1865	1865	1865	0
10	20240219	194800	193084496	1865	1865	1865	1865	0
11	20240219	194700	193084496	1865	1865	1865	1865	0
12	20240219	194600	193084496	1865	1865	1865	1865	0
13	20240219	194500	193084496	1865	1865	1865	1865	0
14	20240219	194400	193084496	1865	1865	1865	1865	0
15	20240219	194300	193084496	1865	1865	1865	1865	0
16	20240219	194200	193084496	1865	1865	1865	1865	0
17	20240219	194100	193084496	1865	1865	1865	1865	0
18	20240219	194000	193084496	1865	1865	1865	1865	0
19	20240219	193900	193084496	1865	1865	1865	1865	0
20	20240219	193800	193084496	1865	1865	1865	1865	0
21	20240219	193700	193084496	1865	1865	1865	1865	0
22	20240219	193600	193084496	1865	1865	1865	1865	0
23	20240219	193500	193084496	1865	1865	1865	1865	0
24	20240219	193400	193084496	1865	1865	1865	1865	0
25	20240219	193300	193084496	1865	1865	1865	1865	0
26	20240219	193200	193084496	1865	1865	1865	1865	0
27	20240219	193100	193084496	1865	1865	1865	1865	0
28	20240219	193000	193084496	1865	1865	1865	1865	0
29	20240219	192900	193084496	1865	1865	1865	1865	0
30	20240219	192800	193084496	1865	1865	1865	1865	0
31	20240219	192700	193084496	1865	1865	1865	1865	0
32	20240219	192600	193084496	1865	1865	1865	1865	264
33	20240219	192500	193084496	1865	1865	1865	1865	0
34	20240219	192400	193084496	1865	1865	1865	1865	0
35	20240219	192300	193084496	1865	1865	1865	1865	0
36	20240219	192200	193084496	1865	1865	1865	1865	0
37	20240219	192100	193084496	1865	1865	1865	1865	0
38	20240219	192000	193084496	1865	1865	1865	1865	0
39	20240219	191900	193084496	1865	1865	1865	1865	0
40	20240219	191800	193084496	1865	1865	1865	1865	0
41	20240219	191700	193084496	1865	1865	1865	1865	0
42	20240219	191600	193084496	1865	1865	1865	1865	0
43	20240219	191500	193084496	1865	1865	1865	1865	0
44	20240219	191400	193084496	1865	1865	1865	1865	0
45	20240219	191300	193084496	1865	1865	1865	1865	0
46	20240219	191200	193084496	1865	1865	1865	1865	0
47	20240219	191100	193084496	1865	1865	1865	1865	0
48	20240219	191000	193084496	1865	1865	1865	1865	0
49	20240219	190900	193084496	1865	1865	1865	1865	0
50	20240219	190800	193084496	1865	1865	1865	1865	0
51	20240219	190700	193084496	1865	1865	1865	1865	0
52	20240219	190600	193084496	1865	1865	1865	1865	0
53	20240219	190500	193084496	1865	1865	1865	1865	0
54	20240219	190400	193084496	1865	1865	1865	1865	0
55	20240219	190300	193084496	1865	1865	1865	1865	0
56	20240219	190200	193084496	1865	1865	1865	1865	0
57	20240219	190100	193084496	1865	1865	1865	1865	0
58	20240219	190000	193084496	1865	1865	1865	1865	0
59	20240219	185900	193084496	1865	1865	1865	1865	0
60	20240219	185800	193084496	1865	1865	1865	1865	0
61	20240219	185700	193084496	1865	1865	1865	1865	0
62	20240219	185600	193084496	1865	1865	1865	1865	264
63	20240219	185500	193084496	1865	1865	1865	1865	0
64	20240219	185400	193084496	1865	1865	1865	1865	0
65	20240219	185300	193084496	1865	1865	1865	1865	0
66	20240219	185200	193084496	1865	1865	1865	1865	0
67	20240219	185100	193084496	1865	1865	1865	1865	0
68	20240219	185000	193084496	1865	1865	1865	1865	0
69	20240219	184900	193084496	1865	1865	1865	1865	0
70	20240219	184800	193084496	1865	1865	1865	1865	0
71	20240219	184700	193084496	1865	1865	1865	1865	0
72	20240219	184600	193084496	1865	1865	1865	1865	0
73	20240219	184500	193084496	1865	1865	1865	1865	0
74	20240219	184400	193084496	1865	1865	1865	1865	0
75	20240219	184300	193084496	1865	1865	1865	1865	0
76	20240219	184200	193084496	1865	1865	1865	1865	0
77	20240219	184100	193084496	1865	1865	1865	1865	0
78	20240219	184000	193084496	1865	1865	1865	1865	0
79	20240219	183900	193084496	1865	1865	1865	1865	0
80	20240219	183800	193084496	1865	1865	1865	1865	0
81	20240219	183700	193084496	1865	1865	1865	1865	0
82	20240219	183600	193084496	1865	1865	1865	1865	0
83	20240219	183500	193084496	1865	1865	1865	1865	0
84	20240219	183400	193084496	1865	1865	1865	1865	0
85	20240219	183300	193084496	1865	1865	1865	1865	0
86	20240219	183200	193084496	1865	1865	1865	1865	0
87	20240219	183100	193084496	1865	1865	1865	1865	0
88	20240219	183000	193084496	1865	1865	1865	1865	0
89	20240219	182900	193084496	1865	1865	1865	1865	0
90	20240219	182800	193084496	1865	1865	1865	1865	0
91	20240219	182700	193084496	1865	1865	1865	1865	0
92	20240219	182600	193084496	1865	1865	1865	1865	264
93	20240219	182500	193084496	1865	1865	1865	1865	0
94	20240219	182400	193084496	1865	1865	1865	1865	0
95	20240219	182300	193084496	1865	1865	1865	1865	0
96	20240219	182200	193084496	1865	1865	1865	1865	0
97	20240219	182100	193084496	1865	1865	1865	1865	0
98	20240219	182000	193084496	1865	1865	1865	1865	0
99	20240219	181900	193084496	1865	1865	1865	1865	0
100	20240219	181800	193084496	1865	1865	1865	1865	0
101	20240219	181700	193084496	1865	1865	1865	1865	0
102	20240219	181600	193084496	1865	1865	1865	1865	0
103	20240219	181500	193084496	1865	1865	1865	1865	0
104	20240219	181400	193084496	1865	1865	1865	1865	0
105	20240219	181300	193084496	1865	1865	1865	1865	0
106	20240219	181200	193084496	1865	1865	1865	1865	0
107	20240219	181100	193084496	1865	1865	1865	1865	0
108	20240219	181000	193084496	1865	1865	1865	1865	0
109	20240219	180900	193084496	1865	1865	1865	1865	0
110	20240219	180800	193084496	1865	1865	1865	1865	0
111	20240219	180700	193084496	1865	1865	1865	1865	0
112	20240219	180600	193084496	1865	1865	1865	1865	0
113	20240219	180500	193084496	1865	1865	1865	1865	0
114	20240219	180400	193084496	1865	1865	1865	1865	0
115	20240219	180300	193084496	1865	1865	1865	1865	0
116	20240219	180200	193084496	1865	1865	1865	1865	0
117	20240219	180100	193084496	1865	1865	1865	1865	0
118	20240219	180000	193084496	1865	1865	1865	1865	0
119	20240219	175900	193084496	1865	1865	1865	1865	0
120	20240219	175800	193084496	1865	1865	1865	1865	0
121	20240219	175700	193084496	1865	1865	1865	1865	0
122	20240219	175600	193084496	1865	1865	1865	1865	264
123	20240219	175500	193084496	1865	1865	1865	1865	0
124	20240219	175400	193084496	1865	1865	1865	1865	0
125	20240219	175300	193084496	1865	1865	1865	1865	0
126	20240219	175200	193084496	1865	1865	1865	1865	0
127	20240219	175100	193084496	1865	1865	1865	1865	0
128	20240219	175000	193084496	1865	1865	1865	1865	0
129	20240219	174900	193084496	1865	1865	1865	1865	0
130	20240219	174800	193084496	1865	1865	1865	1865	0
131	20240219	174700	193084496	1865	1865	1865	1865	0
132	20240219	174600	193084496	1865	1865	1865	1865	0
133	20240219	174500	193084496	1865	1865	1865	1865	0
134	20240219	174400	193084496	1865	1865	1865	1865	0
135	20240219	174300	193084496	1865	1865	1865	1865	0
136	20240219	174200	193084496	1865	1865	1865	1865	0
137	20240219	174100	193084496	1865	1865	1865	1865	0
138	20240219	174000	193084496	1865	1865	1865	1865	0
139	20240219	173900	193084496	1865	1865	1865	1865	0
140	20240219	173800	193084496	1865	1865	1865	1865	0
141	20240219	173700	193084496	1865	1865	1865	1865	0
142	20240219	173600	193084496	1865	1865	1865	1865	0
143	20240219	173500	193084496	1865	1865	1865	1865	0
144	20240219	173400	193084496	1865	1865	1865	1865	0
145	20240219	173300	193084496	1865	1865	1865	1865	0
146	20240219	173200	193084496	1865	1865	1865	1865	0
147	20240219	173100	193084496	1865	1865	1865	1865	0
148	20240219	173000	193084496	1865	1865	1865	1865	0
149	20240219	172900	193084496	1865	1865	1865	1865	0
150	20240219	172800	193084496	1865	1865	1865	1865	0
151	20240219	172700	193084496	1865	1865	1865	1865	0
152	20240219	172600	193084496	1865	1865	1865	1865	264
153	20240219	172500	193084496	1865	1865	1865	1865	0
154	20240219	172400	193084496	1865	1865	1865	1865	0
155	20240219	172300	193084496	1865	1865	1865	1865	0
156	20240219	172200	193084496	1865	1865	1865	1865	0
157	20240219	172100	193084496	1865	1865	1865	1865	0
158	20240219	172000	193084496	1865	1865	1865	1865	0
159	20240219	171900	193084496	1865	1865	1865	1865	0
160	20240219	171800	193084496	1865	1865	1865	1865	0
161	20240219	171700	193084496	1865	1865	1865	1865	0
162	20240219	171600	193084496	1865	1865	1865	1865	0
163	20240219	171500	193084496	1865	1865	1865	1865	0
164	20240219	171400	193084496	1865	1865	1865	1865	0
165	20240219	171300	193084496	1865	1865	1865	1865	0
166	20240219	171200	193084496	1865	1865	1865	1865	0
167	20240219	171100	193084496	1865	1865	1865	1865	0
168	20240219	171000	193084496	1865	1865	1865	1865	0
169	20240219	170900	193084496	1865	1865	1865	1865	0
170	20240219	170800	193084496	1865	1865	1865	1865	0
171	20240219	170700	193084496	1865	1865	1865	1865	0
172	20240219	170600	193084496	1865	1865	1865	1865	0
173	20240219	170500	193084496	1865	1865	1865	1865	0
174	20240219	170400	193084496	1865	1865	1865	1865	0
175	20240219	170300	193084496	1865	1865	1865	1865	0
176	20240219	170200	193084496	1865	1865	1865	1865	0
177	20240219	170100	193084496	1865	1865	1865	1865	0
178	20240219	170000	193084496	1865	1865	1865	1865	0
179	20240219	165900	193084496	1865	1865	1865	1865	0
180	20240219	165800	193084496	1865	1865	1865	1865	0
181	20240219	165700	193084496	1865	1865	1865	1865	0
182	20240219	165600	193084496	1865	1865	1865	1865	264
183	20240219	165500	193084496	1865	1865	1865	1865	0
184	20240219	165400	193084496	1865	1865	1865	1865	0
185	20240219	165300	193084496	1865	1865	1865	1865	0
186	20240219	165200	193084496	1865	1865	1865	1865	0
187	20240219	165100	193084496	1865	1865	1865	1865	0
188	20240219	165000	193084496	1865	1865	1865	1865	0
189	20240219	164900	193084496	1865	1865	1865	1865	0
190	20240219	164800	193084496	1865	1865	1865	1865	0
191	20240219	164700	193084496	1865	1865	1865	1865	0
192	20240219	164600	193084496	1865	1865	1865	1865	0
193	20240219	164500	193084496	1865	1865	1865	1865	0
194	20240219	164400	193084496	1865	1865	1865	1865	0
195	20240219	164300	193084496	1865	1865	1865	1865	0
196	20240219	164200	193084496	1865	1865	1865	1865	0
197	20240219	164100	193084496	1865	1865	1865	1865	0
198	20240219	164000	193084496	1865	1865	1865	1865	0
199	20240219	163900	193084496	1865	1865	1865	1865	0
200	20240219	163800	193084496	1865	1865	1865	1865	0
201	20240219	163700	193084496	1865	1865	1865	1865	0
202	20240219	163600	193084496	1865	1865	1865	1865	0
203	20240219	163500	193084496	1865	1865	1865	1865	0
204	20240219	163400	193084496	1865	1865	1865	1865	0
205	20240219	163300	193084496	1865	1865	1865	1865	0
206	20240219	163200	193084496	1865	1865	1865	1865	0
207	20240219	163100	193084496	1865	1865	1865	1865	0
208	20240219	163000	193084496	1865	1865	1865	1865	0
209	20240219	162900	193084496	1865	1865	1865	1865	0
210	20240219	162800	193084496	1865	1865	1865	1865	0
211	20240219	162700	193084496	1865	1865	1865	1865	0
212	20240219	162600	193084496	1865	1865	1865	1865	264
213	20240219	162500	193084496	1865	1865	1865	1865	0
214	20240219	162400	193084496	1865	1865	1865	1865	0
215	20240219	162300	193084496	1865	1865	1865	1865	0
216	20240219	162200	193084496	1865	1865	1865	1865	0
217	20240219	162100	193084496	1865	1865	1865	1865	0
218	20240219	162000	193084496	1865	1865	1865	1865	0
219	20240219	161900	193084496	1865	1865	1865	1865	0
220	20240219	161800	193084496	1865	1865	1865	1865	0
221	20240219	161700	193084496	1865	1865	1865	1865	0
222	20240219	161600	193084496	1865	1865	1865	1865	0
223	20240219	161500	193084496	1865	1865	1865	1865	0
224	20240219	161400	193084496	1865	1865	1865	1865	0
225	20240219	161300	193084496	1865	1865	1865	1865	0
226	20240219	161200	193084496	1865	1865	1865	1865	0
227	20240219	161100	193084496	1865	1865	1865	1865	0
228	20240219	161000	193084496	1865	1865	1865	1865	0
229	20240219	160900	193084496	1865	1865	1865	1865	0
230	20240219	160800	193084496	1865	1865	1865	1865	0
231	20240219	160700	193084496	1865	1865	1865	1865	0
232	20240219	160600	193084496	1865	1865	1865	1865	0
233	20240219	160500	193084496	1865	1865	1865	1865	0
234	20240219	160400	193084496	1865	1865	1865	1865	0
235	20240219	160300	193084496	1865	1865	1865	1865	0
236	20240219	160200	193084496	1865	1865	1865	1865	0
237	20240219	160100	193084496	1865	1865	1865	1865	0
238	20240219	160000	193084496	1865	1865	1865	1865	0
239	20240219	155900	193084496	1865	1865	1865	1865	0
240	20240219	155800	193084496	1865	1865	1865	1865	0
241	20240219	155700	193084496	1865	1865	1865	1865	0
242	20240219	155600	193084496	1865	1865	1865	1865	264
243	20240219	155500	193084496	1865	1865	1865	1865	0
244	20240219	155400	193084496	1865	1865	1865	1865	0
245	20240219	155300	193084496	1865	1865	1865	1865	0
246	20240219	155200	193084496	1865	1865	1865	1865	0
247	20240219	155100	193084496	1865	1865	1865	1865	0
248	20240219	155000	193084496	1865	1865	1865	1865	0
249	20240219	154900	193084496	1865	1865	1865	1865	0
250	20240219	154800	193084496	1865	1865	1865	1865	0
251	20240219	154700	193084496	1865	1865	1865	1865	0
252	20240219	154600	193084496	1865	1865	1865	1865	0
253	20240219	154500	193084496	1865	1865	1865	1865	0
254	20240219	154400	193084496	1865	1865	1865	1865	0
255	20240219	154300	193084496	1865	1865	1865	1865	0
256	20240219	154200	193084496	1865	1865	1865	1865	0
257	20240219	154100	193084496	1865	1865	1865	1865	0
258	20240219	154000	193084496	1865	1865	1865	1865	0
259	20240219	153900	193084496	1865	1865	1865	1865	0
260	20240219	153800	193084496	1865	1865	1865	1865	0
261	20240219	153700	193084496	1865	1865	1865	1865	0
262	20240219	153600	193084496	1865	1865	1865	1865	0
263	20240219	153500	193084496	1865	1865	1865	1865	0
264	20240219	153400	193084496	1865	1865	1865	1865	0
265	20240219	153300	193084496	1865	1865	1865	1865	0
266	20240219	153200	193084496	1865	1865	1865	1865	0
267	20240219	153100	193084496	1865	1865	1865	1865	0
268	20240219	153000	193084496	1865	1865	1865	1865	264
269	20240219	152900	192592136	1865	1865	1865	1865	0
270	20240219	152800	192592136	1865	1865	1865	1865	0
271	20240219	152700	192592136	1865	1865	1865	1865	0
272	20240219	152600	192592136	1865	1865	1865	1865	0
273	20240219	152500	192592136	1865	1865	1865	1865	0
274	20240219	152400	192592136	1865	1865	1865	1865	0
275	20240219	152300	192592136	1865	1865	1865	1865	0
276	20240219	152200	192592136	1865	1865	1865	1865	0
277	20240219	152100	192592136	1865	1865	1865	1865	0
278	20240219	152000	192592136	1865	1865	1865	1865	0
279	20240219	151900	192592136	1865	1865	1865	1865	0
280	20240219	151800	192592136	1865	1865	1865	1865	0
281	20240219	151700	192592136	1865	1865	1865	1865	799
282	20240219	151600	191102001	1862	1862	1862	1862	0
283	20240219	151500	191102001	1862	1862	1862	1862	0
284	20240219	151400	191102001	1862	1862	1862	1862	576
285	20240219	151300	190029489	1863	1863	1863	1863	11
286	20240219	151200	190008996	1865	1865	1865	1865	21
287	20240219	151100	189969831	1865	1865	1865	1865	0
288	20240219	151000	189969831	1865	1865	1865	1865	0
289	20240219	150900	189969831	1865	1865	1865	1865	0
290	20240219	150800	189969831	1865	1865	1865	1865	0
291	20240219	150700	189969831	1865	1865	1865	1865	57
292	20240219	150600	189863526	1865	1862	1865	1862	11
293	20240219	150500	189843014	1865	1865	1865	1865	0
294	20240219	150400	189843014	1865	1865	1865	1865	94
295	20240219	150300	189667704	1865	1865	1865	1865	0
296	20240219	150200	189667704	1865	1865	1865	1865	0
297	20240219	150100	189667704	1865	1865	1865	1865	1
298	20240219	150000	189665839	1865	1865	1865	1865	0
299	20240219	145900	189665839	1865	1865	1865	1862	20
300	20240219	145800	189628563	1862	1862	1862	1862	2
301	20240219	145700	189624839	1865	1865	1865	1865	6
302	20240219	145600	189613649	1864	1864	1864	1864	180
303	20240219	145500	189278129	1864	1864	1864	1864	0
304	20240219	145400	189278129	1864	1862	1864	1862	2520
305	20240219	145300	184585807	1862	1862	1862	1862	0
306	20240219	145200	184585807	1862	1862	1862	1862	0
307	20240219	145100	184585807	1862	1862	1862	1862	28
308	20240219	145000	184533671	1862	1862	1862	1862	0
309	20240219	144900	184533671	1862	1862	1862	1862	0
310	20240219	144800	184533671	1862	1861	1862	1861	118
311	20240219	144700	184314041	1860	1860	1860	1860	0
312	20240219	144600	184314041	1860	1860	1860	1860	258
313	20240219	144500	183834161	1860	1860	1860	1860	0
314	20240219	144400	183834161	1860	1859	1860	1859	3
315	20240219	144300	183828582	1860	1860	1860	1860	300
316	20240219	144200	183270582	1860	1860	1860	1860	1440
317	20240219	144100	180592182	1861	1861	1861	1861	1
318	20240219	144000	180590321	1860	1861	1861	1860	270
319	20240219	143900	180088064	1861	1861	1861	1861	0
320	20240219	143800	180088064	1861	1861	1861	1861	0
321	20240219	143700	180088064	1861	1861	1861	1861	116
322	20240219	143600	179872188	1861	1861	1861	1861	34
323	20240219	143500	179808914	1861	1861	1861	1861	0
324	20240219	143400	179808914	1861	1861	1861	1861	0
325	20240219	143300	179808914	1861	1861	1861	1861	31
326	20240219	143200	179751223	1861	1861	1861	1861	30
327	20240219	143100	179695393	1860	1861	1861	1860	518
328	20240219	143000	178731615	1862	1862	1862	1862	51
329	20240219	142900	178636653	1861	1861	1861	1861	745
330	20240219	142800	177250208	1862	1862	1862	1862	0
331	20240219	142700	177250208	1862	1862	1862	1862	0
332	20240219	142600	177250208	1862	1862	1862	1862	22
333	20240219	142500	177209244	1862	1862	1862	1862	1
334	20240219	142400	177207382	1862	1864	1864	1862	650
335	20240219	142300	175996807	1864	1864	1864	1864	0
336	20240219	142200	175996807	1864	1864	1864	1864	6
337	20240219	142100	175985623	1864	1864	1864	1864	12
338	20240219	142000	175963255	1865	1865	1865	1865	0
339	20240219	141900	175963255	1865	1865	1865	1865	0
340	20240219	141800	175963255	1865	1865	1865	1865	0
341	20240219	141700	175963255	1865	1865	1865	1865	70
342	20240219	141600	175832705	1864	1864	1864	1864	0
343	20240219	141500	175832705	1864	1864	1864	1864	0
344	20240219	141400	175832705	1864	1864	1864	1864	0
345	20240219	141300	175832705	1864	1864	1864	1864	12
346	20240219	141200	175810337	1864	1864	1864	1864	30
347	20240219	141100	175754417	1865	1865	1865	1865	0
348	20240219	141000	175754417	1865	1865	1865	1865	0
349	20240219	140900	175754417	1865	1865	1865	1865	0
350	20240219	140800	175754417	1865	1865	1865	1865	51
351	20240219	140700	175659302	1864	1864	1864	1864	20
352	20240219	140600	175622022	1865	1865	1865	1865	31
353	20240219	140500	175564207	1864	1864	1864	1864	10
354	20240219	140400	175545567	1864	1866	1866	1864	2917
355	20240219	140300	170105677	1866	1866	1866	1866	5
356	20240219	140200	170096347	1866	1866	1866	1866	5
357	20240219	140100	170087017	1866	1866	1866	1866	5
358	20240219	140000	170077687	1866	1866	1866	1866	20
359	20240219	135900	170040367	1869	1869	1869	1869	0
360	20240219	135800	170040367	1869	1869	1869	1869	0
361	20240219	135700	170040367	1869	1869	1869	1869	55
362	20240219	135600	169937572	1869	1869	1869	1869	0
363	20240219	135500	169937572	1869	1869	1869	1869	17
364	20240219	135400	169905799	1866	1866	1866	1866	10
365	20240219	135300	169887139	1866	1866	1866	1866	10
366	20240219	135200	169868479	1866	1866	1866	1866	20
367	20240219	135100	169831159	1866	1866	1866	1866	0
368	20240219	135000	169831159	1866	1866	1866	1866	10
369	20240219	134900	169812499	1869	1869	1869	1869	1
370	20240219	134800	169810630	1869	1869	1869	1869	0
371	20240219	134700	169810630	1869	1869	1869	1869	24
372	20240219	134600	169765774	1866	1866	1866	1866	0
373	20240219	134500	169765774	1866	1866	1866	1866	0
374	20240219	134400	169765774	1866	1866	1866	1866	6
375	20240219	134300	169754578	1869	1869	1869	1869	27
376	20240219	134200	169704115	1865	1865	1865	1865	6
377	20240219	134100	169692925	1865	1865	1865	1865	0
378	20240219	134000	169692925	1865	1866	1866	1865	1229
379	20240219	133900	167400839	1869	1869	1869	1869	999
380	20240219	133800	165533708	1869	1870	1870	1869	242
381	20240219	133700	165081390	1870	1870	1870	1870	0
382	20240219	133600	165081390	1870	1870	1870	1870	0
383	20240219	133500	165081390	1870	1870	1870	1870	0
384	20240219	133400	165081390	1870	1870	1870	1870	0
385	20240219	133300	165081390	1870	1870	1870	1870	0
386	20240219	133200	165081390	1870	1870	1870	1870	0
387	20240219	133100	165081390	1870	1870	1870	1870	0
388	20240219	133000	165081390	1870	1870	1870	1870	300
389	20240219	132900	164520390	1870	1870	1870	1870	0
390	20240219	132800	164520390	1870	1870	1870	1870	0
391	20240219	132700	164520390	1870	1870	1870	1870	0
392	20240219	132600	164520390	1870	1870	1870	1870	0
393	20240219	132500	164520390	1870	1870	1870	1870	0
394	20240219	132400	164520390	1870	1870	1870	1870	0
395	20240219	132300	164520390	1870	1870	1870	1870	0
396	20240219	132200	164520390	1870	1870	1870	1870	0
397	20240219	132100	164520390	1870	1870	1870	1870	24
398	20240219	132000	164475510	1870	1870	1870	1870	137
399	20240219	131900	164219320	1869	1869	1869	1869	93
400	20240219	131800	164045503	1869	1869	1869	1869	20
401	20240219	131700	164008123	1870	1870	1870	1870	0
402	20240219	131600	164008123	1870	1870	1870	1870	65
403	20240219	131500	163886573	1870	1870	1870	1870	20
404	20240219	131400	163849173	1873	1873	1873	1873	27
405	20240219	131300	163798602	1873	1873	1873	1873	0
406	20240219	131200	163798602	1873	1873	1873	1873	0
407	20240219	131100	163798602	1873	1873	1873	1873	0
408	20240219	131000	163798602	1873	1873	1873	1873	15
409	20240219	130900	163770507	1872	1872	1872	1872	0
410	20240219	130800	163770507	1872	1872	1872	1872	0
411	20240219	130700	163770507	1872	1872	1872	1872	0
412	20240219	130600	163770507	1872	1872	1872	1872	0
413	20240219	130500	163770507	1872	1872	1872	1872	0
414	20240219	130400	163770507	1872	1872	1872	1872	100
415	20240219	130300	163583307	1873	1873	1873	1873	0
416	20240219	130200	163583307	1873	1873	1873	1873	0
417	20240219	130100	163583307	1873	1873	1873	1873	0
418	20240219	130000	163583307	1873	1873	1873	1873	30
419	20240219	125900	163527117	1873	1873	1873	1873	10
420	20240219	125800	163508387	1873	1873	1873	1873	0
421	20240219	125700	163508387	1873	1873	1873	1873	0
422	20240219	125600	163508387	1873	1873	1873	1873	0
423	20240219	125500	163508387	1873	1873	1873	1873	0
424	20240219	125400	163508387	1873	1872	1873	1872	2
425	20240219	125300	163504642	1872	1872	1872	1872	2
426	20240219	125200	163500898	1869	1869	1869	1869	0
427	20240219	125100	163500898	1869	1869	1869	1869	5
428	20240219	125000	163491553	1869	1869	1869	1869	198
429	20240219	124900	163121491	1872	1872	1872	1872	143
430	20240219	124800	162853795	1869	1869	1869	1869	0
431	20240219	124700	162853795	1869	1869	1869	1869	0
432	20240219	124600	162853795	1869	1869	1869	1869	0
433	20240219	124500	162853795	1869	1869	1869	1869	1
434	20240219	124400	162851926	1872	1866	1872	1866	330
435	20240219	124300	162236099	1866	1866	1866	1866	0
436	20240219	124200	162236099	1866	1866	1866	1866	651
437	20240219	124100	161021333	1866	1866	1866	1866	0
438	20240219	124000	161021333	1866	1866	1866	1866	0
439	20240219	123900	161021333	1866	1866	1866	1866	0
440	20240219	123800	161021333	1866	1866	1866	1866	29
441	20240219	123700	160967219	1866	1866	1866	1866	0
442	20240219	123600	160967219	1866	1866	1866	1866	0
443	20240219	123500	160967219	1866	1862	1866	1862	5470
444	20240219	123400	150774314	1862	1862	1862	1862	0
445	20240219	123300	150774314	1862	1862	1862	1862	200
446	20240219	123200	150401914	1861	1861	1861	1861	0
447	20240219	123100	150401914	1861	1861	1861	1861	82
448	20240219	123000	150249312	1862	1862	1862	1862	0
449	20240219	122900	150249312	1862	1862	1862	1862	121
450	20240219	122800	150024010	1862	1862	1862	1862	19
451	20240219	122700	149988632	1862	1862	1862	1862	0
452	20240219	122600	149988632	1862	1862	1862	1862	0
453	20240219	122500	149988632	1862	1862	1862	1862	0
454	20240219	122400	149988632	1862	1862	1862	1862	0
455	20240219	122300	149988632	1862	1862	1862	1862	4
456	20240219	122200	149981184	1861	1861	1861	1861	0
457	20240219	122100	149981184	1861	1861	1861	1861	220
458	20240219	122000	149571764	1862	1862	1862	1862	0
459	20240219	121900	149571764	1862	1862	1862	1862	0
460	20240219	121800	149571764	1862	1862	1862	1862	0
461	20240219	121700	149571764	1862	1862	1862	1862	0
462	20240219	121600	149571764	1862	1862	1862	1862	0
463	20240219	121500	149571764	1862	1862	1862	1862	0
464	20240219	121400	149571764	1862	1862	1862	1862	0
465	20240219	121300	149571764	1862	1862	1862	1862	0
466	20240219	121200	149571764	1862	1862	1862	1862	15
467	20240219	121100	149543834	1862	1862	1862	1862	5
468	20240219	121000	149534524	1860	1860	1860	1860	0
469	20240219	120900	149534524	1860	1860	1860	1860	4
470	20240219	120800	149527084	1862	1862	1862	1862	0
471	20240219	120700	149527084	1862	1862	1862	1862	0
472	20240219	120600	149527084	1862	1861	1862	1861	116
473	20240219	120500	149311192	1861	1861	1861	1861	0
474	20240219	120400	149311192	1861	1861	1861	1861	0
475	20240219	120300	149311192	1861	1861	1861	1861	0
476	20240219	120200	149311192	1861	1861	1861	1861	0
477	20240219	120100	149311192	1861	1861	1861	1861	100
478	20240219	120000	149125092	1861	1861	1861	1861	1067
479	20240219	115900	147139405	1860	1861	1861	1860	12
480	20240219	115800	147117075	1860	1860	1860	1860	0
481	20240219	115700	147117075	1860	1860	1860	1860	0
482	20240219	115600	147117075	1860	1860	1860	1860	0
483	20240219	115500	147117075	1860	1860	1860	1860	21
484	20240219	115400	147078015	1861	1861	1861	1861	0
485	20240219	115300	147078015	1861	1861	1861	1861	1
486	20240219	115200	147076154	1860	1860	1860	1860	0
487	20240219	115100	147076154	1860	1860	1860	1860	0
488	20240219	115000	147076154	1860	1860	1860	1860	1
489	20240219	114900	147074294	1861	1861	1861	1861	0
490	20240219	114800	147074294	1861	1861	1861	1861	0
491	20240219	114700	147074294	1861	1861	1861	1861	198
492	20240219	114600	146705816	1861	1861	1861	1861	0
493	20240219	114500	146705816	1861	1861	1861	1861	3
494	20240219	114400	146700233	1862	1862	1862	1862	0
495	20240219	114300	146700233	1862	1862	1862	1862	0
496	20240219	114200	146700233	1862	1860	1862	1860	262
497	20240219	114100	146212885	1860	1860	1860	1860	174
498	20240219	114000	145889245	1860	1860	1860	1860	0
499	20240219	113900	145889245	1860	1860	1860	1860	0
500	20240219	113800	145889245	1860	1860	1860	1860	0
501	20240219	113700	145889245	1860	1859	1860	1859	495
502	20240219	113600	144968939	1859	1859	1859	1859	0
503	20240219	113500	144968939	1859	1860	1860	1859	1628
504	20240219	113400	141940945	1860	1861	1861	1860	643
505	20240219	113300	140744814	1861	1861	1861	1861	857
506	20240219	113200	139149937	1862	1862	1862	1861	155
507	20240219	113100	138861427	1862	1862	1862	1862	50
508	20240219	113000	138768327	1863	1863	1863	1863	0
509	20240219	112900	138768327	1863	1863	1863	1863	0
510	20240219	112800	138768327	1863	1863	1863	1862	33
511	20240219	112700	138706852	1862	1862	1862	1862	60
512	20240219	112600	138595132	1861	1861	1861	1861	0
513	20240219	112500	138595132	1861	1862	1862	1861	85
514	20240219	112400	138436943	1862	1862	1863	1862	56
515	20240219	112300	138332637	1862	1863	1863	1862	512
516	20240219	112200	137378787	1863	1863	1863	1863	0
517	20240219	112100	137378787	1863	1863	1863	1863	0
518	20240219	112000	137378787	1863	1863	1863	1863	100
519	20240219	111900	137192487	1863	1863	1863	1863	0
520	20240219	111800	137192487	1863	1863	1863	1863	60
521	20240219	111700	137080707	1863	1863	1863	1863	0
522	20240219	111600	137080707	1863	1863	1863	1863	120
523	20240219	111500	136857147	1863	1863	1863	1863	0
524	20240219	111400	136857147	1863	1863	1863	1863	0
525	20240219	111300	136857147	1863	1863	1863	1863	25
526	20240219	111200	136810572	1863	1863	1863	1863	400
527	20240219	111100	136065372	1863	1863	1863	1863	0
528	20240219	111000	136065372	1863	1863	1863	1863	150
529	20240219	110900	135785922	1862	1862	1862	1862	150
530	20240219	110800	135506622	1861	1866	1866	1861	8131
531	20240219	110700	120361126	1864	1864	1864	1864	0
532	20240219	110600	120361126	1864	1866	1866	1864	30
533	20240219	110500	120305162	1866	1866	1866	1866	55
534	20240219	110400	120202532	1866	1866	1866	1866	103
535	20240219	110300	120010334	1866	1865	1866	1863	3749
536	20240219	110200	113025643	1865	1866	1866	1865	1003
537	20240219	110100	111155028	1866	1866	1866	1866	0
538	20240219	110000	111155028	1866	1866	1866	1866	0
539	20240219	105900	111155028	1866	1866	1866	1866	9
540	20240219	105800	111138234	1866	1866	1866	1866	147
541	20240219	105700	110863932	1866	1866	1866	1866	630
542	20240219	105600	109688352	1866	1866	1866	1866	0
543	20240219	105500	109688352	1866	1866	1866	1866	0
544	20240219	105400	109688352	1866	1866	1866	1866	100
545	20240219	105300	109501752	1866	1866	1866	1866	70
546	20240219	105200	109371132	1866	1866	1866	1866	20
547	20240219	105100	109333812	1863	1863	1863	1863	5
548	20240219	105000	109324497	1863	1863	1863	1863	0
549	20240219	104900	109324497	1863	1861	1863	1861	1261
550	20240219	104800	106975264	1861	1861	1861	1861	19
551	20240219	104700	106939905	1861	1861	1861	1861	174
552	20240219	104600	106616091	1861	1861	1861	1861	128
553	20240219	104500	106377883	1861	1861	1861	1861	0
554	20240219	104400	106377883	1861	1861	1861	1861	0
555	20240219	104300	106377883	1861	1865	1865	1861	7717
556	20240219	104200	91996953	1865	1865	1865	1865	0
557	20240219	104100	91996953	1865	1864	1865	1864	97
558	20240219	104000	91816051	1864	1866	1866	1864	2347
559	20240219	103900	87440055	1866	1867	1867	1866	2138
560	20240219	103800	83450276	1870	1870	1870	1870	0
561	20240219	103700	83450276	1870	1870	1870	1870	0
562	20240219	103600	83450276	1870	1869	1870	1869	33
563	20240219	103500	83388567	1869	1870	1870	1869	44
564	20240219	103400	83306309	1870	1870	1870	1870	20
565	20240219	103300	83268909	1870	1870	1870	1870	1097
566	20240219	103200	81217519	1873	1876	1876	1873	2002
567	20240219	103100	77465694	1876	1877	1877	1876	20
568	20240219	103000	77428163	1877	1877	1877	1877	0
569	20240219	102900	77428163	1877	1877	1877	1877	0
570	20240219	102800	77428163	1877	1878	1878	1877	45
571	20240219	102700	77343696	1879	1879	1879	1879	300
572	20240219	102600	76779996	1879	1879	1879	1879	725
573	20240219	102500	75417721	1881	1881	1881	1881	0
574	20240219	102400	75417721	1881	1881	1881	1881	0
575	20240219	102300	75417721	1881	1881	1881	1881	0
576	20240219	102200	75417721	1881	1881	1881	1881	0
577	20240219	102100	75417721	1881	1881	1881	1881	0
578	20240219	102000	75417721	1881	1881	1881	1881	1
579	20240219	101900	75415840	1881	1881	1881	1881	0
580	20240219	101800	75415840	1881	1881	1881	1881	10
581	20240219	101700	75397030	1881	1881	1881	1881	0
582	20240219	101600	75397030	1881	1881	1881	1881	0
583	20240219	101500	75397030	1881	1881	1881	1881	0
584	20240219	101400	75397030	1881	1881	1881	1881	30
585	20240219	101300	75340600	1881	1881	1881	1881	5
586	20240219	101200	75331195	1881	1880	1881	1880	7
587	20240219	101100	75318031	1880	1880	1880	1880	0
588	20240219	101000	75318031	1880	1880	1880	1880	1914
589	20240219	100900	71719711	1880	1880	1880	1880	10
590	20240219	100800	71700911	1880	1880	1880	1880	0
591	20240219	100700	71700911	1880	1879	1880	1879	279
592	20240219	100600	71176492	1880	1879	1880	1879	166
593	20240219	100500	70864459	1878	1878	1878	1878	1000
594	20240219	100400	68986459	1878	1877	1878	1876	1511
595	20240219	100300	66149570	1880	1880	1880	1880	0
596	20240219	100200	66149570	1880	1880	1880	1880	2
597	20240219	100100	66145810	1880	1880	1880	1880	42
598	20240219	100000	66066850	1880	1881	1881	1877	239
599	20240219	095900	65617449	1881	1873	1882	1873	1654
600	20240219	095800	62516373	1873	1873	1873	1871	70
601	20240219	095700	62385361	1874	1872	1874	1872	1176
602	20240219	095600	60182821	1873	1872	1873	1872	351
603	20240219	095500	59525746	1872	1872	1872	1872	2
604	20240219	095400	59522002	1872	1872	1872	1872	1
605	20240219	095300	59520130	1865	1865	1865	1865	0
606	20240219	095200	59520130	1865	1864	1865	1864	4048
607	20240219	095100	51974558	1863	1863	1863	1863	1
608	20240219	095000	51972695	1863	1864	1864	1863	40
609	20240219	094900	51898155	1860	1859	1860	1859	1205
610	20240219	094800	49656857	1860	1863	1863	1860	3003
611	20240219	094700	44068995	1864	1864	1864	1864	4
612	20240219	094600	44061539	1864	1864	1864	1864	61
613	20240219	094500	43947835	1864	1862	1864	1862	896
614	20240219	094400	42279284	1862	1862	1862	1862	1
615	20240219	094300	42277422	1864	1870	1870	1864	2749
616	20240219	094200	37145798	1870	1875	1875	1870	1487
617	20240219	094100	34362480	1876	1877	1877	1876	5
618	20240219	094000	34353099	1877	1880	1880	1877	1097
619	20240219	093900	32294027	1877	1879	1879	1877	1000
620	20240219	093800	30416816	1879	1879	1879	1879	100
621	20240219	093700	30228916	1878	1878	1878	1878	350
622	20240219	093600	29571616	1882	1882	1882	1882	518
623	20240219	093500	28596740	1882	1882	1882	1882	50
624	20240219	093400	28502640	1882	1882	1882	1882	0
625	20240219	093300	28502640	1882	1882	1882	1882	0
626	20240219	093200	28502640	1882	1879	1882	1878	1833
627	20240219	093100	25054753	1878	1880	1880	1878	659
628	20240219	093000	23816883	1882	1884	1884	1880	84
629	20240219	092900	23658839	1883	1894	1894	1883	4135
630	20240219	092800	15849228	1895	1895	1895	1895	10
631	20240219	092700	15830278	1895	1895	1895	1895	0
632	20240219	092600	15830278	1895	1895	1895	1895	210
633	20240219	092500	15432328	1895	1899	1899	1895	1819
634	20240219	092400	11983406	1900	1900	1900	1900	100
635	20240219	092300	11793406	1900	1899	1900	1898	303
636	20240219	092200	11218085	1900	1900	1900	1900	66
637	20240219	092100	11092685	1900	1900	1900	1900	12
638	20240219	092000	11069885	1900	1900	1900	1900	174
639	20240219	091900	10739285	1900	1902	1903	1900	972
640	20240219	091800	8892477	1903	1903	1903	1903	0
641	20240219	091700	8892477	1903	1903	1903	1903	0
642	20240219	091600	8892477	1903	1904	1904	1900	2458
643	20240219	091500	4215754	1909	1909	1909	1909	3
644	20240219	091400	4210027	1909	1909	1909	1909	0
645	20240219	091300	4210027	1909	1909	1909	1909	0
646	20240219	091200	4210027	1909	1909	1909	1909	2
647	20240219	091100	4206209	1910	1910	1910	1910	1
648	20240219	091000	4204299	1905	1903	1905	1903	251
649	20240219	090900	3726644	1903	1903	1903	1903	508
650	20240219	090800	2759920	1906	1910	1910	1906	501
651	20240219	090700	1803014	1910	1911	1911	1910	695
652	20240219	090600	475400	1919	1919	1919	1919	0
653	20240219	090500	475400	1919	1919	1919	1919	2
654	20240219	090400	471562	1919	1919	1919	1919	0
655	20240219	090300	471562	1919	1919	1919	1919	8
656	20240219	090200	456210	1920	1920	1920	1920	30
657	20240219	090100	398610	1920	1920	1920	1920	0
658	20240219	090000	398610	1920	1915	1920	1915	208