KissMeData/095910/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	195600	226357078	1875	1875	1875	1875	805
3	20240221	195500	226357078	1875	1875	1875	1875	0
4	20240221	195400	226357078	1875	1875	1875	1875	0
5	20240221	195300	226357078	1875	1875	1875	1875	0
6	20240221	195200	226357078	1875	1875	1875	1875	0
7	20240221	195100	226357078	1875	1875	1875	1875	0
8	20240221	195000	226357078	1875	1875	1875	1875	0
9	20240221	194900	226357078	1875	1875	1875	1875	0
10	20240221	194800	226357078	1875	1875	1875	1875	0
11	20240221	194700	226357078	1875	1875	1875	1875	0
12	20240221	194600	226357078	1875	1875	1875	1875	0
13	20240221	194500	226357078	1875	1875	1875	1875	0
14	20240221	194400	226357078	1875	1875	1875	1875	0
15	20240221	194300	226357078	1875	1875	1875	1875	0
16	20240221	194200	226357078	1875	1875	1875	1875	0
17	20240221	194100	226357078	1875	1875	1875	1875	0
18	20240221	194000	226357078	1875	1875	1875	1875	0
19	20240221	193900	226357078	1875	1875	1875	1875	0
20	20240221	193800	226357078	1875	1875	1875	1875	0
21	20240221	193700	226357078	1875	1875	1875	1875	0
22	20240221	193600	226357078	1875	1875	1875	1875	0
23	20240221	193500	226357078	1875	1875	1875	1875	0
24	20240221	193400	226357078	1875	1875	1875	1875	0
25	20240221	193300	226357078	1875	1875	1875	1875	0
26	20240221	193200	226357078	1875	1875	1875	1875	0
27	20240221	193100	226357078	1875	1875	1875	1875	0
28	20240221	193000	226357078	1875	1875	1875	1875	0
29	20240221	192900	226357078	1875	1875	1875	1875	0
30	20240221	192800	226357078	1875	1875	1875	1875	0
31	20240221	192700	226357078	1875	1875	1875	1875	0
32	20240221	192600	226357078	1875	1875	1875	1875	805
33	20240221	192500	226357078	1875	1875	1875	1875	0
34	20240221	192400	226357078	1875	1875	1875	1875	0
35	20240221	192300	226357078	1875	1875	1875	1875	0
36	20240221	192200	226357078	1875	1875	1875	1875	0
37	20240221	192100	226357078	1875	1875	1875	1875	0
38	20240221	192000	226357078	1875	1875	1875	1875	0
39	20240221	191900	226357078	1875	1875	1875	1875	0
40	20240221	191800	226357078	1875	1875	1875	1875	0
41	20240221	191700	226357078	1875	1875	1875	1875	0
42	20240221	191600	226357078	1875	1875	1875	1875	0
43	20240221	191500	226357078	1875	1875	1875	1875	0
44	20240221	191400	226357078	1875	1875	1875	1875	0
45	20240221	191300	226357078	1875	1875	1875	1875	0
46	20240221	191200	226357078	1875	1875	1875	1875	0
47	20240221	191100	226357078	1875	1875	1875	1875	0
48	20240221	191000	226357078	1875	1875	1875	1875	0
49	20240221	190900	226357078	1875	1875	1875	1875	0
50	20240221	190800	226357078	1875	1875	1875	1875	0
51	20240221	190700	226357078	1875	1875	1875	1875	0
52	20240221	190600	226357078	1875	1875	1875	1875	0
53	20240221	190500	226357078	1875	1875	1875	1875	0
54	20240221	190400	226357078	1875	1875	1875	1875	0
55	20240221	190300	226357078	1875	1875	1875	1875	0
56	20240221	190200	226357078	1875	1875	1875	1875	0
57	20240221	190100	226357078	1875	1875	1875	1875	0
58	20240221	190000	226357078	1875	1875	1875	1875	0
59	20240221	185900	226357078	1875	1875	1875	1875	0
60	20240221	185800	226357078	1875	1875	1875	1875	0
61	20240221	185700	226357078	1875	1875	1875	1875	0
62	20240221	185600	226357078	1875	1875	1875	1875	805
63	20240221	185500	226357078	1875	1875	1875	1875	0
64	20240221	185400	226357078	1875	1875	1875	1875	0
65	20240221	185300	226357078	1875	1875	1875	1875	0
66	20240221	185200	226357078	1875	1875	1875	1875	0
67	20240221	185100	226357078	1875	1875	1875	1875	0
68	20240221	185000	226357078	1875	1875	1875	1875	0
69	20240221	184900	226357078	1875	1875	1875	1875	0
70	20240221	184800	226357078	1875	1875	1875	1875	0
71	20240221	184700	226357078	1875	1875	1875	1875	0
72	20240221	184600	226357078	1875	1875	1875	1875	0
73	20240221	184500	226357078	1875	1875	1875	1875	0
74	20240221	184400	226357078	1875	1875	1875	1875	0
75	20240221	184300	226357078	1875	1875	1875	1875	0
76	20240221	184200	226357078	1875	1875	1875	1875	0
77	20240221	184100	226357078	1875	1875	1875	1875	0
78	20240221	184000	226357078	1875	1875	1875	1875	0
79	20240221	183900	226357078	1875	1875	1875	1875	0
80	20240221	183800	226357078	1875	1875	1875	1875	0
81	20240221	183700	226357078	1875	1875	1875	1875	0
82	20240221	183600	226357078	1875	1875	1875	1875	0
83	20240221	183500	226357078	1875	1875	1875	1875	0
84	20240221	183400	226357078	1875	1875	1875	1875	0
85	20240221	183300	226357078	1875	1875	1875	1875	0
86	20240221	183200	226357078	1875	1875	1875	1875	0
87	20240221	183100	226357078	1875	1875	1875	1875	0
88	20240221	183000	226357078	1875	1875	1875	1875	0
89	20240221	182900	226357078	1875	1875	1875	1875	0
90	20240221	182800	226357078	1875	1875	1875	1875	0
91	20240221	182700	226357078	1875	1875	1875	1875	0
92	20240221	182600	226357078	1875	1875	1875	1875	805
93	20240221	182500	226357078	1875	1875	1875	1875	0
94	20240221	182400	226357078	1875	1875	1875	1875	0
95	20240221	182300	226357078	1875	1875	1875	1875	0
96	20240221	182200	226357078	1875	1875	1875	1875	0
97	20240221	182100	226357078	1875	1875	1875	1875	0
98	20240221	182000	226357078	1875	1875	1875	1875	0
99	20240221	181900	226357078	1875	1875	1875	1875	0
100	20240221	181800	226357078	1875	1875	1875	1875	0
101	20240221	181700	226357078	1875	1875	1875	1875	0
102	20240221	181600	226357078	1875	1875	1875	1875	0
103	20240221	181500	226357078	1875	1875	1875	1875	0
104	20240221	181400	226357078	1875	1875	1875	1875	0
105	20240221	181300	226357078	1875	1875	1875	1875	0
106	20240221	181200	226357078	1875	1875	1875	1875	0
107	20240221	181100	226357078	1875	1875	1875	1875	0
108	20240221	181000	226357078	1875	1875	1875	1875	0
109	20240221	180900	226357078	1875	1875	1875	1875	0
110	20240221	180800	226357078	1875	1875	1875	1875	0
111	20240221	180700	226357078	1875	1875	1875	1875	0
112	20240221	180600	226357078	1875	1875	1875	1875	0
113	20240221	180500	226357078	1875	1875	1875	1875	0
114	20240221	180400	226357078	1875	1875	1875	1875	0
115	20240221	180300	226357078	1875	1875	1875	1875	0
116	20240221	180200	226357078	1875	1875	1875	1875	0
117	20240221	180100	226357078	1875	1875	1875	1875	0
118	20240221	180000	226357078	1875	1875	1875	1875	0
119	20240221	175900	226357078	1875	1875	1875	1875	0
120	20240221	175800	226357078	1875	1875	1875	1875	0
121	20240221	175700	226357078	1875	1875	1875	1875	0
122	20240221	175600	226357078	1875	1875	1875	1875	805
123	20240221	175500	226357078	1875	1875	1875	1875	0
124	20240221	175400	226357078	1875	1875	1875	1875	0
125	20240221	175300	226357078	1875	1875	1875	1875	0
126	20240221	175200	226357078	1875	1875	1875	1875	0
127	20240221	175100	226357078	1875	1875	1875	1875	0
128	20240221	175000	226357078	1875	1875	1875	1875	0
129	20240221	174900	226357078	1875	1875	1875	1875	0
130	20240221	174800	226357078	1875	1875	1875	1875	0
131	20240221	174700	226357078	1875	1875	1875	1875	0
132	20240221	174600	226357078	1875	1875	1875	1875	0
133	20240221	174500	226357078	1875	1875	1875	1875	0
134	20240221	174400	226357078	1875	1875	1875	1875	0
135	20240221	174300	226357078	1875	1875	1875	1875	0
136	20240221	174200	226357078	1875	1875	1875	1875	0
137	20240221	174100	226357078	1875	1875	1875	1875	0
138	20240221	174000	226357078	1875	1875	1875	1875	0
139	20240221	173900	226357078	1875	1875	1875	1875	0
140	20240221	173800	226357078	1875	1875	1875	1875	0
141	20240221	173700	226357078	1875	1875	1875	1875	0
142	20240221	173600	226357078	1875	1875	1875	1875	0
143	20240221	173500	226357078	1875	1875	1875	1875	0
144	20240221	173400	226357078	1875	1875	1875	1875	0
145	20240221	173300	226357078	1875	1875	1875	1875	0
146	20240221	173200	226357078	1875	1875	1875	1875	0
147	20240221	173100	226357078	1875	1875	1875	1875	0
148	20240221	173000	226357078	1875	1875	1875	1875	0
149	20240221	172900	226357078	1875	1875	1875	1875	0
150	20240221	172800	226357078	1875	1875	1875	1875	0
151	20240221	172700	226357078	1875	1875	1875	1875	0
152	20240221	172600	226357078	1875	1875	1875	1875	805
153	20240221	172500	226357078	1875	1875	1875	1875	0
154	20240221	172400	226357078	1875	1875	1875	1875	0
155	20240221	172300	226357078	1875	1875	1875	1875	0
156	20240221	172200	226357078	1875	1875	1875	1875	0
157	20240221	172100	226357078	1875	1875	1875	1875	0
158	20240221	172000	226357078	1875	1875	1875	1875	0
159	20240221	171900	226357078	1875	1875	1875	1875	0
160	20240221	171800	226357078	1875	1875	1875	1875	0
161	20240221	171700	226357078	1875	1875	1875	1875	0
162	20240221	171600	226357078	1875	1875	1875	1875	0
163	20240221	171500	226357078	1875	1875	1875	1875	0
164	20240221	171400	226357078	1875	1875	1875	1875	0
165	20240221	171300	226357078	1875	1875	1875	1875	0
166	20240221	171200	226357078	1875	1875	1875	1875	0
167	20240221	171100	226357078	1875	1875	1875	1875	0
168	20240221	171000	226357078	1875	1875	1875	1875	0
169	20240221	170900	226357078	1875	1875	1875	1875	0
170	20240221	170800	226357078	1875	1875	1875	1875	0
171	20240221	170700	226357078	1875	1875	1875	1875	0
172	20240221	170600	226357078	1875	1875	1875	1875	0
173	20240221	170500	226357078	1875	1875	1875	1875	0
174	20240221	170400	226357078	1875	1875	1875	1875	0
175	20240221	170300	226357078	1875	1875	1875	1875	0
176	20240221	170200	226357078	1875	1875	1875	1875	0
177	20240221	170100	226357078	1875	1875	1875	1875	0
178	20240221	170000	226357078	1875	1875	1875	1875	0
179	20240221	165900	226357078	1875	1875	1875	1875	0
180	20240221	165800	226357078	1875	1875	1875	1875	0
181	20240221	165700	226357078	1875	1875	1875	1875	0
182	20240221	165600	226357078	1875	1875	1875	1875	805
183	20240221	165500	226357078	1875	1875	1875	1875	0
184	20240221	165400	226357078	1875	1875	1875	1875	0
185	20240221	165300	226357078	1875	1875	1875	1875	0
186	20240221	165200	226357078	1875	1875	1875	1875	0
187	20240221	165100	226357078	1875	1875	1875	1875	0
188	20240221	165000	226357078	1875	1875	1875	1875	0
189	20240221	164900	226357078	1875	1875	1875	1875	0
190	20240221	164800	226357078	1875	1875	1875	1875	0
191	20240221	164700	226357078	1875	1875	1875	1875	0
192	20240221	164600	226357078	1875	1875	1875	1875	0
193	20240221	164500	226357078	1875	1875	1875	1875	0
194	20240221	164400	226357078	1875	1875	1875	1875	0
195	20240221	164300	226357078	1875	1875	1875	1875	0
196	20240221	164200	226357078	1875	1875	1875	1875	0
197	20240221	164100	226357078	1875	1875	1875	1875	0
198	20240221	164000	226357078	1875	1875	1875	1875	0
199	20240221	163900	226357078	1875	1875	1875	1875	0
200	20240221	163800	226357078	1875	1875	1875	1875	0
201	20240221	163700	226357078	1875	1875	1875	1875	0
202	20240221	163600	226357078	1875	1875	1875	1875	0
203	20240221	163500	226357078	1875	1875	1875	1875	0
204	20240221	163400	226357078	1875	1875	1875	1875	0
205	20240221	163300	226357078	1875	1875	1875	1875	0
206	20240221	163200	226357078	1875	1875	1875	1875	0
207	20240221	163100	226357078	1875	1875	1875	1875	0
208	20240221	163000	226357078	1875	1875	1875	1875	0
209	20240221	162900	226357078	1875	1875	1875	1875	0
210	20240221	162800	226357078	1875	1875	1875	1875	0
211	20240221	162700	226357078	1875	1875	1875	1875	0
212	20240221	162600	226357078	1875	1875	1875	1875	805
213	20240221	162500	226357078	1875	1875	1875	1875	0
214	20240221	162400	226357078	1875	1875	1875	1875	0
215	20240221	162300	226357078	1875	1875	1875	1875	0
216	20240221	162200	226357078	1875	1875	1875	1875	0
217	20240221	162100	226357078	1875	1875	1875	1875	0
218	20240221	162000	226357078	1875	1875	1875	1875	0
219	20240221	161900	226357078	1875	1875	1875	1875	0
220	20240221	161800	226357078	1875	1875	1875	1875	0
221	20240221	161700	226357078	1875	1875	1875	1875	0
222	20240221	161600	226357078	1875	1875	1875	1875	0
223	20240221	161500	226357078	1875	1875	1875	1875	0
224	20240221	161400	226357078	1875	1875	1875	1875	0
225	20240221	161300	226357078	1875	1875	1875	1875	0
226	20240221	161200	226357078	1875	1875	1875	1875	0
227	20240221	161100	226357078	1875	1875	1875	1875	0
228	20240221	161000	226357078	1875	1875	1875	1875	0
229	20240221	160900	226357078	1875	1875	1875	1875	0
230	20240221	160800	226357078	1875	1875	1875	1875	0
231	20240221	160700	226357078	1875	1875	1875	1875	0
232	20240221	160600	226357078	1875	1875	1875	1875	0
233	20240221	160500	226357078	1875	1875	1875	1875	0
234	20240221	160400	226357078	1875	1875	1875	1875	0
235	20240221	160300	226357078	1875	1875	1875	1875	0
236	20240221	160200	226357078	1875	1875	1875	1875	0
237	20240221	160100	226357078	1875	1875	1875	1875	0
238	20240221	160000	226357078	1875	1875	1875	1875	0
239	20240221	155900	226357078	1875	1875	1875	1875	0
240	20240221	155800	226357078	1875	1875	1875	1875	0
241	20240221	155700	226357078	1875	1875	1875	1875	0
242	20240221	155600	226357078	1875	1875	1875	1875	805
243	20240221	155500	226357078	1875	1875	1875	1875	0
244	20240221	155400	226357078	1875	1875	1875	1875	0
245	20240221	155300	226357078	1875	1875	1875	1875	0
246	20240221	155200	226357078	1875	1875	1875	1875	0
247	20240221	155100	226357078	1875	1875	1875	1875	0
248	20240221	155000	226357078	1875	1875	1875	1875	0
249	20240221	154900	226357078	1875	1875	1875	1875	0
250	20240221	154800	226357078	1875	1875	1875	1875	0
251	20240221	154700	226357078	1875	1875	1875	1875	0
252	20240221	154600	226357078	1875	1875	1875	1875	0
253	20240221	154500	226357078	1875	1875	1875	1875	0
254	20240221	154400	226357078	1875	1875	1875	1875	0
255	20240221	154300	226357078	1875	1875	1875	1875	0
256	20240221	154200	226357078	1875	1875	1875	1875	0
257	20240221	154100	226357078	1875	1875	1875	1875	0
258	20240221	154000	226357078	1875	1875	1875	1875	0
259	20240221	153900	226357078	1875	1875	1875	1875	0
260	20240221	153800	226357078	1875	1875	1875	1875	0
261	20240221	153700	226357078	1875	1875	1875	1875	0
262	20240221	153600	226357078	1875	1875	1875	1875	0
263	20240221	153500	226357078	1875	1875	1875	1875	0
264	20240221	153400	226357078	1875	1875	1875	1875	0
265	20240221	153300	226357078	1875	1875	1875	1875	0
266	20240221	153200	226357078	1875	1875	1875	1875	0
267	20240221	153100	226357078	1875	1875	1875	1875	0
268	20240221	153000	226357078	1875	1875	1875	1875	805
269	20240221	152900	224847703	1876	1876	1876	1876	0
270	20240221	152800	224847703	1876	1876	1876	1876	0
271	20240221	152700	224847703	1876	1876	1876	1876	0
272	20240221	152600	224847703	1876	1876	1876	1876	0
273	20240221	152500	224847703	1876	1876	1876	1876	0
274	20240221	152400	224847703	1876	1876	1876	1876	0
275	20240221	152300	224847703	1876	1876	1876	1876	0
276	20240221	152200	224847703	1876	1876	1876	1876	0
277	20240221	152100	224847703	1876	1876	1876	1876	0
278	20240221	152000	224847703	1876	1876	1876	1876	0
279	20240221	151900	224847703	1876	1874	1876	1874	45
280	20240221	151800	224763359	1876	1872	1876	1872	507
281	20240221	151700	223814192	1872	1871	1872	1869	1094
282	20240221	151600	221768645	1872	1872	1872	1871	591
283	20240221	151500	220662345	1872	1871	1872	1871	861
284	20240221	151400	219050904	1871	1870	1871	1869	1875
285	20240221	151300	215545590	1870	1869	1870	1869	700
286	20240221	151200	214236774	1870	1870	1870	1869	41
287	20240221	151100	214160107	1871	1871	1871	1870	36
288	20240221	151000	214092759	1871	1871	1871	1870	66
289	20240221	150900	213969296	1871	1870	1871	1870	123
290	20240221	150800	213739165	1871	1871	1871	1868	182
291	20240221	150700	213398783	1871	1871	1871	1870	4
292	20240221	150600	213391300	1872	1872	1872	1872	0
293	20240221	150500	213391300	1872	1870	1872	1870	116
294	20240221	150400	213174178	1868	1870	1870	1868	147
295	20240221	150300	212899391	1870	1870	1870	1870	11
296	20240221	150200	212878821	1868	1868	1868	1868	0
297	20240221	150100	212878821	1868	1867	1868	1867	372
298	20240221	150000	212184036	1868	1868	1868	1868	271
299	20240221	145900	211677808	1868	1870	1871	1868	527
300	20240221	145800	210692503	1871	1870	1872	1870	66
301	20240221	145700	210569060	1871	1872	1873	1871	154
302	20240221	145600	210280813	1873	1873	1873	1871	158
303	20240221	145500	209984917	1874	1871	1874	1870	38
304	20240221	145400	209913816	1874	1874	1874	1874	0
305	20240221	145300	209913816	1874	1874	1874	1874	0
306	20240221	145200	209913816	1874	1874	1874	1874	0
307	20240221	145100	209913816	1874	1874	1874	1874	0
308	20240221	145000	209913816	1874	1874	1874	1874	0
309	20240221	144900	209913816	1874	1874	1874	1874	1
310	20240221	144800	209911942	1874	1874	1874	1874	0
311	20240221	144700	209911942	1874	1874	1874	1870	13
312	20240221	144600	209887584	1874	1874	1874	1874	0
313	20240221	144500	209887584	1874	1874	1874	1874	0
314	20240221	144400	209887584	1874	1874	1874	1866	34
315	20240221	144300	209824108	1865	1870	1870	1865	1430
316	20240221	144200	207155590	1875	1872	1875	1866	9820
317	20240221	144100	188792173	1873	1874	1874	1873	121
318	20240221	144000	188565530	1876	1876	1876	1874	4
319	20240221	143900	188558029	1876	1876	1876	1876	0
320	20240221	143800	188558029	1876	1876	1876	1876	0
321	20240221	143700	188558029	1876	1873	1876	1873	16
322	20240221	143600	188528058	1876	1873	1876	1873	32
323	20240221	143500	188468117	1876	1874	1876	1874	16
324	20240221	143400	188438129	1876	1876	1876	1872	113
325	20240221	143300	188226566	1875	1874	1875	1872	597
326	20240221	143200	187108910	1876	1875	1876	1875	400
327	20240221	143100	186358540	1876	1875	1876	1872	1293
328	20240221	143000	183937719	1874	1876	1876	1872	17452
329	20240221	142900	151228827	1878	1878	1878	1877	428
330	20240221	142800	150425448	1877	1878	1878	1877	65
331	20240221	142700	150303428	1877	1877	1878	1877	2673
332	20240221	142600	145286191	1877	1881	1881	1877	1986
333	20240221	142500	141556499	1881	1878	1881	1878	168
334	20240221	142400	141240918	1881	1879	1881	1878	58
335	20240221	142300	141131932	1881	1880	1881	1879	32
336	20240221	142200	141071778	1881	1879	1881	1879	132
337	20240221	142100	140823526	1879	1879	1879	1879	76
338	20240221	142000	140680722	1881	1879	1881	1878	743
339	20240221	141900	139284522	1881	1881	1881	1881	0
340	20240221	141800	139284522	1881	1881	1881	1881	129
341	20240221	141700	139041873	1881	1880	1881	1879	67
342	20240221	141600	138915967	1881	1879	1881	1879	40
343	20240221	141500	138840789	1879	1879	1880	1879	138
344	20240221	141400	138581481	1880	1880	1880	1880	1
345	20240221	141300	138579601	1881	1881	1881	1881	0
346	20240221	141200	138579601	1881	1879	1881	1879	14
347	20240221	141100	138553293	1881	1881	1881	1879	341
348	20240221	141000	137912021	1885	1882	1885	1882	4
349	20240221	140900	137904490	1885	1885	1885	1882	8
350	20240221	140800	137889416	1885	1881	1885	1881	6
351	20240221	140700	137878118	1885	1882	1885	1881	47
352	20240221	140600	137789626	1885	1882	1885	1882	32
353	20240221	140500	137729396	1885	1882	1885	1882	141
354	20240221	140400	137464031	1882	1882	1882	1882	11
355	20240221	140300	137443329	1885	1883	1885	1882	312
356	20240221	140200	136856129	1886	1882	1886	1882	4
357	20240221	140100	136848590	1883	1882	1886	1882	7
358	20240221	140000	136835406	1882	1883	1883	1882	46
359	20240221	135900	136748789	1886	1886	1886	1886	0
360	20240221	135800	136748789	1886	1886	1886	1886	0
361	20240221	135700	136748789	1886	1886	1886	1886	2
362	20240221	135600	136745017	1882	1882	1882	1882	5
363	20240221	135500	136735607	1882	1883	1883	1882	8
364	20240221	135400	136720548	1884	1887	1887	1884	134
365	20240221	135300	136467970	1885	1885	1887	1885	59
366	20240221	135200	136356729	1885	1885	1885	1885	13
367	20240221	135100	136332224	1886	1885	1886	1885	6
368	20240221	135000	136320912	1885	1885	1885	1885	0
369	20240221	134900	136320912	1885	1885	1885	1885	28
370	20240221	134800	136268132	1886	1885	1886	1885	31
371	20240221	134700	136209692	1885	1886	1886	1885	26
372	20240221	134600	136160681	1882	1882	1882	1882	206
373	20240221	134500	135772989	1882	1882	1882	1882	2
374	20240221	134400	135769225	1882	1882	1882	1882	0
375	20240221	134300	135769225	1882	1882	1882	1882	0
376	20240221	134200	135769225	1882	1882	1882	1881	384
377	20240221	134100	135046917	1882	1882	1882	1882	1
378	20240221	134000	135045035	1882	1882	1882	1882	0
379	20240221	133900	135045035	1882	1882	1882	1882	199
380	20240221	133800	134670517	1882	1881	1882	1881	539
381	20240221	133700	133656120	1882	1882	1882	1882	10
382	20240221	133600	133637300	1881	1882	1882	1881	253
383	20240221	133500	133161404	1882	1882	1882	1882	54
384	20240221	133400	133059776	1880	1880	1880	1880	0
385	20240221	133300	133059776	1880	1880	1880	1880	0
386	20240221	133200	133059776	1880	1880	1880	1880	2087
387	20240221	133100	129136216	1879	1879	1879	1879	1
388	20240221	133000	129134337	1880	1880	1880	1880	0
389	20240221	132900	129134337	1880	1880	1880	1880	1
390	20240221	132800	129132457	1879	1879	1879	1879	5
391	20240221	132700	129123062	1879	1879	1879	1879	5
392	20240221	132600	129113667	1879	1879	1879	1879	8
393	20240221	132500	129098635	1879	1879	1879	1879	10
394	20240221	132400	129079845	1879	1879	1879	1879	20
395	20240221	132300	129042265	1879	1879	1879	1879	573
396	20240221	132200	127965598	1879	1879	1879	1879	0
397	20240221	132100	127965598	1879	1880	1880	1879	108
398	20240221	132000	127762665	1880	1880	1880	1880	2
399	20240221	131900	127758905	1880	1880	1880	1880	0
400	20240221	131800	127758905	1880	1880	1880	1880	10
401	20240221	131700	127740105	1880	1880	1880	1880	0
402	20240221	131600	127740105	1880	1880	1880	1880	100
403	20240221	131500	127552105	1880	1880	1880	1880	117
404	20240221	131400	127332145	1880	1880	1880	1880	3
405	20240221	131300	127326505	1880	1880	1880	1880	42
406	20240221	131200	127247545	1880	1880	1880	1880	0
407	20240221	131100	127247545	1880	1880	1880	1880	150
408	20240221	131000	126965545	1880	1880	1880	1880	2
409	20240221	130900	126961785	1880	1880	1880	1880	3
410	20240221	130800	126956145	1880	1880	1880	1880	0
411	20240221	130700	126956145	1880	1880	1880	1880	1010
412	20240221	130600	125057345	1880	1881	1881	1878	2900
413	20240221	130500	119604597	1882	1883	1883	1882	100
414	20240221	130400	119416392	1883	1883	1883	1883	0
415	20240221	130300	119416392	1883	1883	1883	1883	7
416	20240221	130200	119403211	1881	1881	1881	1881	102
417	20240221	130100	119211349	1882	1882	1882	1882	50
418	20240221	130000	119117249	1883	1883	1883	1883	2
419	20240221	125900	119113483	1882	1882	1882	1882	0
420	20240221	125800	119113483	1882	1882	1882	1882	0
421	20240221	125700	119113483	1882	1882	1882	1882	8
422	20240221	125600	119098427	1881	1882	1883	1881	113
423	20240221	125500	118885858	1883	1881	1883	1881	48
424	20240221	125400	118795530	1883	1881	1883	1881	121
425	20240221	125300	118567867	1881	1883	1886	1881	1665
426	20240221	125200	115433112	1883	1883	1887	1883	34
427	20240221	125100	115369002	1883	1883	1886	1883	104
428	20240221	125000	115173014	1886	1886	1886	1886	0
429	20240221	124900	115173014	1886	1886	1886	1886	0
430	20240221	124800	115173014	1886	1883	1886	1883	13
431	20240221	124700	115148517	1885	1883	1885	1883	9
432	20240221	124600	115131566	1883	1884	1884	1883	187
433	20240221	124500	114779265	1884	1884	1884	1884	10
434	20240221	124400	114760425	1887	1883	1887	1883	3
435	20240221	124300	114754772	1886	1884	1887	1883	37
436	20240221	124200	114685056	1885	1884	1885	1884	30
437	20240221	124100	114628514	1884	1884	1887	1884	166
438	20240221	124000	114315296	1887	1887	1887	1884	59
439	20240221	123900	114203969	1887	1887	1887	1887	0
440	20240221	123800	114203969	1887	1887	1887	1887	0
441	20240221	123700	114203969	1887	1887	1887	1887	0
442	20240221	123600	114203969	1887	1887	1887	1887	0
443	20240221	123500	114203969	1887	1887	1887	1887	0
444	20240221	123400	114203969	1887	1887	1887	1887	1
445	20240221	123300	114202082	1887	1887	1887	1887	1
446	20240221	123200	114200195	1890	1890	1890	1890	0
447	20240221	123100	114200195	1890	1890	1890	1890	0
448	20240221	123000	114200195	1890	1890	1890	1890	0
449	20240221	122900	114200195	1890	1890	1890	1890	1
450	20240221	122800	114198305	1891	1883	1891	1883	947
451	20240221	122700	112415096	1881	1883	1883	1881	389
452	20240221	122600	111683361	1881	1881	1881	1881	0
453	20240221	122500	111683361	1881	1881	1881	1881	3
454	20240221	122400	111677718	1882	1883	1883	1882	98
455	20240221	122300	111493251	1883	1885	1885	1883	1022
456	20240221	122200	109567330	1891	1891	1891	1891	8
457	20240221	122100	109552202	1885	1885	1885	1885	2
458	20240221	122000	109548432	1885	1885	1885	1885	9
459	20240221	121900	109531467	1885	1885	1885	1885	1
460	20240221	121800	109529582	1885	1885	1885	1885	12
461	20240221	121700	109506962	1886	1885	1886	1885	21
462	20240221	121600	109467371	1885	1885	1886	1885	41
463	20240221	121500	109390078	1886	1885	1886	1885	37
464	20240221	121400	109320327	1885	1885	1885	1885	49
465	20240221	121300	109227962	1885	1885	1887	1885	196
466	20240221	121200	108858342	1888	1886	1888	1885	316
467	20240221	121100	108262368	1888	1886	1888	1886	239
468	20240221	121000	107811544	1888	1888	1888	1888	0
469	20240221	120900	107811544	1888	1888	1888	1888	0
470	20240221	120800	107811544	1888	1885	1888	1885	4
471	20240221	120700	107803998	1888	1890	1890	1885	56
472	20240221	120600	107698391	1890	1890	1890	1890	0
473	20240221	120500	107698391	1890	1887	1890	1885	843
474	20240221	120400	106108419	1891	1888	1891	1888	11
475	20240221	120300	106087648	1889	1890	1893	1889	75
476	20240221	120200	105945874	1893	1891	1893	1890	40
477	20240221	120100	105870192	1891	1891	1891	1891	10
478	20240221	120000	105851282	1893	1893	1893	1893	0
479	20240221	115900	105851282	1893	1893	1893	1893	11
480	20240221	115800	105830459	1894	1893	1894	1893	2
481	20240221	115700	105826672	1894	1889	1894	1889	105
482	20240221	115600	105628322	1889	1890	1890	1889	358
483	20240221	115500	104951712	1890	1886	1890	1886	4
484	20240221	115400	104944160	1890	1886	1890	1886	23
485	20240221	115300	104900694	1891	1887	1891	1887	39
486	20240221	115200	104827072	1891	1891	1891	1891	0
487	20240221	115100	104827072	1891	1891	1891	1891	0
488	20240221	115000	104827072	1891	1891	1891	1891	1
489	20240221	114900	104825181	1889	1886	1889	1886	188
490	20240221	114800	104470609	1886	1886	1886	1886	0
491	20240221	114700	104470609	1886	1888	1892	1886	107
492	20240221	114600	104268761	1893	1889	1893	1888	6
493	20240221	114500	104257417	1890	1893	1895	1890	34
494	20240221	114400	104193131	1895	1895	1895	1889	19
495	20240221	114300	104157158	1895	1895	1895	1895	0
496	20240221	114200	104157158	1895	1895	1895	1895	0
497	20240221	114100	104157158	1895	1895	1895	1895	6
498	20240221	114000	104145788	1894	1894	1894	1894	0
499	20240221	113900	104145788	1894	1892	1894	1885	3
500	20240221	113800	104140117	1891	1886	1891	1884	99
501	20240221	113700	103953572	1895	1895	1895	1895	1
502	20240221	113600	103951677	1894	1894	1894	1894	0
503	20240221	113500	103951677	1894	1891	1894	1891	3
504	20240221	113400	103945999	1886	1886	1886	1886	2
505	20240221	113300	103942227	1896	1896	1896	1896	0
506	20240221	113200	103942227	1896	1896	1896	1896	0
507	20240221	113100	103942227	1896	1896	1896	1896	0
508	20240221	113000	103942227	1896	1882	1896	1882	217
509	20240221	112900	103533803	1880	1895	1895	1880	6
510	20240221	112800	103522480	1885	1882	1885	1875	1510
511	20240221	112700	100690425	1885	1888	1888	1883	99
512	20240221	112600	100503821	1884	1882	1884	1875	1773
513	20240221	112500	97176480	1885	1885	1885	1884	31
514	20240221	112400	97118065	1886	1885	1886	1885	3
515	20240221	112300	97112409	1882	1887	1887	1882	34
516	20240221	112200	97048397	1882	1880	1882	1878	121
517	20240221	112100	96820961	1890	1880	1890	1880	517
518	20240221	112000	95848991	1880	1884	1884	1878	8383
519	20240221	111900	80080963	1884	1891	1892	1884	2007
520	20240221	111800	76297742	1889	1892	1894	1889	68
521	20240221	111700	76169234	1894	1894	1894	1892	30
522	20240221	111600	76112462	1887	1887	1887	1887	5
523	20240221	111500	76103027	1894	1894	1894	1894	50
524	20240221	111400	76008327	1887	1892	1892	1887	6528
525	20240221	111300	63672340	1895	1896	1896	1892	11
526	20240221	111200	63651515	1891	1893	1893	1891	1355
527	20240221	111100	61087615	1894	1894	1894	1894	26
528	20240221	111000	61038371	1898	1898	1898	1898	0
529	20240221	110900	61038371	1898	1898	1898	1898	0
530	20240221	110800	61038371	1898	1898	1898	1898	0
531	20240221	110700	61038371	1898	1898	1898	1898	0
532	20240221	110600	61038371	1898	1898	1898	1898	9
533	20240221	110500	61021289	1898	1898	1898	1898	0
534	20240221	110400	61021289	1898	1898	1898	1898	0
535	20240221	110300	61021289	1898	1898	1898	1898	0
536	20240221	110200	61021289	1898	1898	1898	1898	0
537	20240221	110100	61021289	1898	1895	1898	1895	17
538	20240221	110000	60989068	1898	1893	1899	1893	1096
539	20240221	105900	58914268	1893	1893	1893	1893	0
540	20240221	105800	58914268	1893	1893	1893	1893	11
541	20240221	105700	58893445	1895	1892	1895	1892	58
542	20240221	105600	58783700	1895	1895	1895	1895	0
543	20240221	105500	58783700	1895	1895	1895	1895	0
544	20240221	105400	58783700	1895	1893	1895	1893	43
545	20240221	105300	58702241	1896	1895	1896	1895	52
546	20240221	105200	58603699	1895	1895	1895	1895	0
547	20240221	105100	58603699	1895	1893	1895	1893	16
548	20240221	105000	58573405	1895	1895	1895	1894	20
549	20240221	104900	58535519	1896	1896	1896	1896	0
550	20240221	104800	58535519	1896	1896	1896	1896	3
551	20240221	104700	58529831	1893	1894	1896	1893	54
552	20240221	104600	58427556	1896	1896	1896	1894	15
553	20240221	104500	58399138	1892	1898	1898	1892	2387
554	20240221	104400	53875928	1898	1897	1898	1897	288
555	20240221	104300	53329589	1898	1897	1898	1897	141
556	20240221	104200	53062108	1899	1897	1899	1897	467
557	20240221	104100	52176199	1897	1898	1898	1897	280
558	20240221	104000	51644852	1899	1899	1899	1899	0
559	20240221	103900	51644852	1899	1898	1899	1898	17
560	20240221	103800	51612584	1899	1897	1899	1897	29
561	20240221	103700	51557567	1899	1899	1899	1899	102
562	20240221	103600	51363869	1899	1899	1899	1899	0
563	20240221	103500	51363869	1899	1897	1899	1897	12
564	20240221	103400	51341099	1899	1897	1899	1897	58
565	20240221	103300	51230985	1897	1896	1899	1895	28
566	20240221	103200	51177875	1897	1897	1897	1897	157
567	20240221	103100	50880046	1899	1897	1899	1897	18
568	20240221	103000	50845896	1899	1897	1899	1897	19
569	20240221	102900	50809849	1899	1899	1899	1897	53
570	20240221	102800	50709290	1897	1897	1899	1897	81
571	20240221	102700	50555621	1899	1899	1899	1897	110
572	20240221	102600	50346744	1899	1896	1899	1895	68
573	20240221	102500	50217707	1898	1898	1898	1898	0
574	20240221	102400	50217707	1898	1897	1898	1897	7
575	20240221	102300	50204426	1898	1894	1898	1894	79
576	20240221	102200	50054768	1894	1892	1894	1892	56
577	20240221	102100	49948812	1894	1894	1894	1894	2
578	20240221	102000	49945024	1891	1891	1891	1891	60
579	20240221	101900	49831564	1894	1894	1894	1894	201
580	20240221	101800	49450870	1892	1892	1894	1891	17
581	20240221	101700	49418715	1894	1894	1894	1894	2
582	20240221	101600	49414927	1892	1894	1894	1892	13
583	20240221	101500	49390325	1892	1892	1892	1892	12
584	20240221	101400	49367621	1894	1894	1894	1894	0
585	20240221	101300	49367621	1894	1894	1894	1894	0
586	20240221	101200	49367621	1894	1894	1894	1894	0
587	20240221	101100	49367621	1894	1892	1894	1892	19
588	20240221	101000	49331661	1894	1894	1894	1892	25
589	20240221	100900	49284350	1894	1894	1894	1893	13
590	20240221	100800	49259729	1894	1894	1894	1894	0
591	20240221	100700	49259729	1894	1894	1894	1894	10
592	20240221	100600	49240789	1894	1892	1894	1892	80
593	20240221	100500	49089425	1892	1892	1892	1892	100
594	20240221	100400	48900225	1892	1892	1892	1892	1
595	20240221	100300	48898333	1892	1892	1892	1892	3
596	20240221	100200	48892657	1892	1893	1893	1890	77
597	20240221	100100	48747050	1893	1893	1893	1893	11
598	20240221	100000	48726227	1893	1892	1893	1892	4
599	20240221	095900	48718656	1892	1893	1894	1892	14
600	20240221	095800	48692143	1892	1893	1897	1891	25
601	20240221	095700	48644815	1897	1895	1897	1894	13
602	20240221	095600	48620179	1898	1888	1898	1887	31
603	20240221	095500	48561660	1898	1898	1898	1880	6101
604	20240221	095400	37070243	1900	1903	1903	1890	2167
605	20240221	095300	32970040	1902	1902	1903	1898	641
606	20240221	095200	31752186	1902	1903	1903	1902	8
607	20240221	095100	31736968	1904	1904	1904	1904	2
608	20240221	095000	31733160	1904	1903	1904	1902	16
609	20240221	094900	31702710	1900	1904	1904	1900	8
610	20240221	094800	31687494	1904	1904	1904	1904	0
611	20240221	094700	31687494	1904	1905	1905	1904	116
612	20240221	094600	31466527	1905	1904	1905	1900	94
613	20240221	094500	31287578	1904	1904	1904	1904	30
614	20240221	094400	31230458	1904	1904	1904	1904	97
615	20240221	094300	31045770	1904	1904	1904	1904	0
616	20240221	094200	31045770	1904	1904	1904	1904	0
617	20240221	094100	31045770	1904	1904	1904	1904	19
618	20240221	094000	31009594	1904	1901	1904	1900	66
619	20240221	093900	30884148	1904	1904	1904	1899	616
620	20240221	093800	29713114	1905	1905	1905	1903	58
621	20240221	093700	29602628	1905	1905	1905	1902	12
622	20240221	093600	29579784	1904	1902	1904	1902	78
623	20240221	093500	29431346	1904	1903	1904	1903	5
624	20240221	093400	29421829	1904	1903	1904	1901	382
625	20240221	093300	28694592	1903	1903	1903	1903	0
626	20240221	093200	28694592	1903	1903	1903	1903	0
627	20240221	093100	28694592	1903	1898	1903	1898	5
628	20240221	093000	28685097	1897	1898	1898	1897	2
629	20240221	092900	28681302	1898	1895	1898	1895	15
630	20240221	092800	28652861	1897	1897	1897	1897	0
631	20240221	092700	28652861	1897	1891	1897	1891	221
632	20240221	092600	28234674	1894	1892	1894	1892	232
633	20240221	092500	27795582	1889	1889	1889	1883	579
634	20240221	092400	26705295	1883	1883	1885	1882	1729
635	20240221	092300	23449682	1883	1890	1890	1883	2137
636	20240221	092200	19421761	1892	1889	1892	1888	26
637	20240221	092100	19372652	1895	1894	1895	1893	200
638	20240221	092000	18993842	1895	1888	1895	1884	1809
639	20240221	091900	15584383	1897	1897	1897	1897	2
640	20240221	091800	15580589	1888	1898	1898	1888	141
641	20240221	091700	15314371	1884	1894	1894	1884	989
642	20240221	091600	13449573	1894	1892	1894	1891	13
643	20240221	091500	13424961	1890	1890	1890	1890	19
644	20240221	091400	13389051	1890	1890	1890	1890	93
645	20240221	091300	13213281	1890	1893	1894	1890	194
646	20240221	091200	12846052	1893	1896	1898	1893	63
647	20240221	091100	12726716	1898	1896	1898	1896	11
648	20240221	091000	12705858	1896	1892	1896	1892	32
649	20240221	090900	12645280	1893	1893	1893	1893	1
650	20240221	090800	12643387	1897	1892	1898	1883	3591
651	20240221	090700	5870650	1893	1893	1893	1893	0
652	20240221	090600	5870650	1893	1900	1900	1893	10
653	20240221	090500	5851657	1906	1900	1906	1900	22
654	20240221	090400	5809851	1906	1906	1906	1906	1
655	20240221	090300	5807945	1894	1892	1894	1892	1445
656	20240221	090200	3072481	1892	1892	1892	1892	69
657	20240221	090100	2941933	1893	1894	1894	1893	543
658	20240221	090000	1913511	1907	1908	1908	1895	1005