KissMeData/032280/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191200	79332120	1945	1945	1945	1945	519
3	20240219	191100	79332120	1945	1945	1945	1945	0
4	20240219	191000	79332120	1945	1945	1945	1945	0
5	20240219	190900	79332120	1945	1945	1945	1945	0
6	20240219	190800	79332120	1945	1945	1945	1945	0
7	20240219	190700	79332120	1945	1945	1945	1945	0
8	20240219	190600	79332120	1945	1945	1945	1945	0
9	20240219	190500	79332120	1945	1945	1945	1945	0
10	20240219	190400	79332120	1945	1945	1945	1945	0
11	20240219	190300	79332120	1945	1945	1945	1945	0
12	20240219	190200	79332120	1945	1945	1945	1945	0
13	20240219	190100	79332120	1945	1945	1945	1945	0
14	20240219	190000	79332120	1945	1945	1945	1945	0
15	20240219	185900	79332120	1945	1945	1945	1945	0
16	20240219	185800	79332120	1945	1945	1945	1945	0
17	20240219	185700	79332120	1945	1945	1945	1945	0
18	20240219	185600	79332120	1945	1945	1945	1945	0
19	20240219	185500	79332120	1945	1945	1945	1945	0
20	20240219	185400	79332120	1945	1945	1945	1945	0
21	20240219	185300	79332120	1945	1945	1945	1945	0
22	20240219	185200	79332120	1945	1945	1945	1945	0
23	20240219	185100	79332120	1945	1945	1945	1945	0
24	20240219	185000	79332120	1945	1945	1945	1945	0
25	20240219	184900	79332120	1945	1945	1945	1945	0
26	20240219	184800	79332120	1945	1945	1945	1945	0
27	20240219	184700	79332120	1945	1945	1945	1945	0
28	20240219	184600	79332120	1945	1945	1945	1945	0
29	20240219	184500	79332120	1945	1945	1945	1945	0
30	20240219	184400	79332120	1945	1945	1945	1945	0
31	20240219	184300	79332120	1945	1945	1945	1945	0
32	20240219	184200	79332120	1945	1945	1945	1945	519
33	20240219	184100	79332120	1945	1945	1945	1945	0
34	20240219	184000	79332120	1945	1945	1945	1945	0
35	20240219	183900	79332120	1945	1945	1945	1945	0
36	20240219	183800	79332120	1945	1945	1945	1945	0
37	20240219	183700	79332120	1945	1945	1945	1945	0
38	20240219	183600	79332120	1945	1945	1945	1945	0
39	20240219	183500	79332120	1945	1945	1945	1945	0
40	20240219	183400	79332120	1945	1945	1945	1945	0
41	20240219	183300	79332120	1945	1945	1945	1945	0
42	20240219	183200	79332120	1945	1945	1945	1945	0
43	20240219	183100	79332120	1945	1945	1945	1945	0
44	20240219	183000	79332120	1945	1945	1945	1945	0
45	20240219	182900	79332120	1945	1945	1945	1945	0
46	20240219	182800	79332120	1945	1945	1945	1945	0
47	20240219	182700	79332120	1945	1945	1945	1945	0
48	20240219	182600	79332120	1945	1945	1945	1945	0
49	20240219	182500	79332120	1945	1945	1945	1945	0
50	20240219	182400	79332120	1945	1945	1945	1945	0
51	20240219	182300	79332120	1945	1945	1945	1945	0
52	20240219	182200	79332120	1945	1945	1945	1945	0
53	20240219	182100	79332120	1945	1945	1945	1945	0
54	20240219	182000	79332120	1945	1945	1945	1945	0
55	20240219	181900	79332120	1945	1945	1945	1945	0
56	20240219	181800	79332120	1945	1945	1945	1945	0
57	20240219	181700	79332120	1945	1945	1945	1945	0
58	20240219	181600	79332120	1945	1945	1945	1945	0
59	20240219	181500	79332120	1945	1945	1945	1945	0
60	20240219	181400	79332120	1945	1945	1945	1945	0
61	20240219	181300	79332120	1945	1945	1945	1945	0
62	20240219	181200	79332120	1945	1945	1945	1945	519
63	20240219	181100	79332120	1945	1945	1945	1945	0
64	20240219	181000	79332120	1945	1945	1945	1945	0
65	20240219	180900	79332120	1945	1945	1945	1945	0
66	20240219	180800	79332120	1945	1945	1945	1945	0
67	20240219	180700	79332120	1945	1945	1945	1945	0
68	20240219	180600	79332120	1945	1945	1945	1945	0
69	20240219	180500	79332120	1945	1945	1945	1945	0
70	20240219	180400	79332120	1945	1945	1945	1945	0
71	20240219	180300	79332120	1945	1945	1945	1945	0
72	20240219	180200	79332120	1945	1945	1945	1945	0
73	20240219	180100	79332120	1945	1945	1945	1945	0
74	20240219	180000	79332120	1945	1945	1945	1945	0
75	20240219	175900	79332120	1945	1945	1945	1945	0
76	20240219	175800	79332120	1945	1945	1945	1945	0
77	20240219	175700	79332120	1945	1945	1945	1945	0
78	20240219	175600	79332120	1945	1945	1945	1945	0
79	20240219	175500	79332120	1945	1945	1945	1945	0
80	20240219	175400	79332120	1945	1945	1945	1945	0
81	20240219	175300	79332120	1945	1945	1945	1945	0
82	20240219	175200	79332120	1945	1945	1945	1945	0
83	20240219	175100	79332120	1945	1945	1945	1945	0
84	20240219	175000	79332120	1945	1945	1945	1945	0
85	20240219	174900	79332120	1945	1945	1945	1945	0
86	20240219	174800	79332120	1945	1945	1945	1945	0
87	20240219	174700	79332120	1945	1945	1945	1945	0
88	20240219	174600	79332120	1945	1945	1945	1945	0
89	20240219	174500	79332120	1945	1945	1945	1945	0
90	20240219	174400	79332120	1945	1945	1945	1945	0
91	20240219	174300	79332120	1945	1945	1945	1945	0
92	20240219	174200	79332120	1945	1945	1945	1945	519
93	20240219	174100	79332120	1945	1945	1945	1945	0
94	20240219	174000	79332120	1945	1945	1945	1945	0
95	20240219	173900	79332120	1945	1945	1945	1945	0
96	20240219	173800	79332120	1945	1945	1945	1945	0
97	20240219	173700	79332120	1945	1945	1945	1945	0
98	20240219	173600	79332120	1945	1945	1945	1945	0
99	20240219	173500	79332120	1945	1945	1945	1945	0
100	20240219	173400	79332120	1945	1945	1945	1945	0
101	20240219	173300	79332120	1945	1945	1945	1945	0
102	20240219	173200	79332120	1945	1945	1945	1945	0
103	20240219	173100	79332120	1945	1945	1945	1945	0
104	20240219	173000	79332120	1945	1945	1945	1945	0
105	20240219	172900	79332120	1945	1945	1945	1945	0
106	20240219	172800	79332120	1945	1945	1945	1945	0
107	20240219	172700	79332120	1945	1945	1945	1945	0
108	20240219	172600	79332120	1945	1945	1945	1945	0
109	20240219	172500	79332120	1945	1945	1945	1945	0
110	20240219	172400	79332120	1945	1945	1945	1945	0
111	20240219	172300	79332120	1945	1945	1945	1945	0
112	20240219	172200	79332120	1945	1945	1945	1945	0
113	20240219	172100	79332120	1945	1945	1945	1945	0
114	20240219	172000	79332120	1945	1945	1945	1945	0
115	20240219	171900	79332120	1945	1945	1945	1945	0
116	20240219	171800	79332120	1945	1945	1945	1945	0
117	20240219	171700	79332120	1945	1945	1945	1945	0
118	20240219	171600	79332120	1945	1945	1945	1945	0
119	20240219	171500	79332120	1945	1945	1945	1945	0
120	20240219	171400	79332120	1945	1945	1945	1945	0
121	20240219	171300	79332120	1945	1945	1945	1945	0
122	20240219	171200	79332120	1945	1945	1945	1945	519
123	20240219	171100	79332120	1945	1945	1945	1945	0
124	20240219	171000	79332120	1945	1945	1945	1945	0
125	20240219	170900	79332120	1945	1945	1945	1945	0
126	20240219	170800	79332120	1945	1945	1945	1945	0
127	20240219	170700	79332120	1945	1945	1945	1945	0
128	20240219	170600	79332120	1945	1945	1945	1945	0
129	20240219	170500	79332120	1945	1945	1945	1945	0
130	20240219	170400	79332120	1945	1945	1945	1945	0
131	20240219	170300	79332120	1945	1945	1945	1945	0
132	20240219	170200	79332120	1945	1945	1945	1945	0
133	20240219	170100	79332120	1945	1945	1945	1945	0
134	20240219	170000	79332120	1945	1945	1945	1945	0
135	20240219	165900	79332120	1945	1945	1945	1945	0
136	20240219	165800	79332120	1945	1945	1945	1945	0
137	20240219	165700	79332120	1945	1945	1945	1945	0
138	20240219	165600	79332120	1945	1945	1945	1945	0
139	20240219	165500	79332120	1945	1945	1945	1945	0
140	20240219	165400	79332120	1945	1945	1945	1945	0
141	20240219	165300	79332120	1945	1945	1945	1945	0
142	20240219	165200	79332120	1945	1945	1945	1945	0
143	20240219	165100	79332120	1945	1945	1945	1945	0
144	20240219	165000	79332120	1945	1945	1945	1945	0
145	20240219	164900	79332120	1945	1945	1945	1945	0
146	20240219	164800	79332120	1945	1945	1945	1945	0
147	20240219	164700	79332120	1945	1945	1945	1945	0
148	20240219	164600	79332120	1945	1945	1945	1945	0
149	20240219	164500	79332120	1945	1945	1945	1945	0
150	20240219	164400	79332120	1945	1945	1945	1945	0
151	20240219	164300	79332120	1945	1945	1945	1945	0
152	20240219	164200	79332120	1945	1945	1945	1945	519
153	20240219	164100	79332120	1945	1945	1945	1945	0
154	20240219	164000	79332120	1945	1945	1945	1945	0
155	20240219	163900	79332120	1945	1945	1945	1945	0
156	20240219	163800	79332120	1945	1945	1945	1945	0
157	20240219	163700	79332120	1945	1945	1945	1945	0
158	20240219	163600	79332120	1945	1945	1945	1945	0
159	20240219	163500	79332120	1945	1945	1945	1945	0
160	20240219	163400	79332120	1945	1945	1945	1945	0
161	20240219	163300	79332120	1945	1945	1945	1945	0
162	20240219	163200	79332120	1945	1945	1945	1945	0
163	20240219	163100	79332120	1945	1945	1945	1945	0
164	20240219	163000	79332120	1945	1945	1945	1945	0
165	20240219	162900	79332120	1945	1945	1945	1945	0
166	20240219	162800	79332120	1945	1945	1945	1945	0
167	20240219	162700	79332120	1945	1945	1945	1945	0
168	20240219	162600	79332120	1945	1945	1945	1945	0
169	20240219	162500	79332120	1945	1945	1945	1945	0
170	20240219	162400	79332120	1945	1945	1945	1945	0
171	20240219	162300	79332120	1945	1945	1945	1945	0
172	20240219	162200	79332120	1945	1945	1945	1945	0
173	20240219	162100	79332120	1945	1945	1945	1945	0
174	20240219	162000	79332120	1945	1945	1945	1945	0
175	20240219	161900	79332120	1945	1945	1945	1945	0
176	20240219	161800	79332120	1945	1945	1945	1945	0
177	20240219	161700	79332120	1945	1945	1945	1945	0
178	20240219	161600	79332120	1945	1945	1945	1945	0
179	20240219	161500	79332120	1945	1945	1945	1945	0
180	20240219	161400	79332120	1945	1945	1945	1945	0
181	20240219	161300	79332120	1945	1945	1945	1945	0
182	20240219	161200	79332120	1945	1945	1945	1945	519
183	20240219	161100	79332120	1945	1945	1945	1945	0
184	20240219	161000	79332120	1945	1945	1945	1945	0
185	20240219	160900	79332120	1945	1945	1945	1945	0
186	20240219	160800	79332120	1945	1945	1945	1945	0
187	20240219	160700	79332120	1945	1945	1945	1945	0
188	20240219	160600	79332120	1945	1945	1945	1945	0
189	20240219	160500	79332120	1945	1945	1945	1945	0
190	20240219	160400	79332120	1945	1945	1945	1945	0
191	20240219	160300	79332120	1945	1945	1945	1945	0
192	20240219	160200	79332120	1945	1945	1945	1945	0
193	20240219	160100	79332120	1945	1945	1945	1945	0
194	20240219	160000	79332120	1945	1945	1945	1945	0
195	20240219	155900	79332120	1945	1945	1945	1945	0
196	20240219	155800	79332120	1945	1945	1945	1945	0
197	20240219	155700	79332120	1945	1945	1945	1945	0
198	20240219	155600	79332120	1945	1945	1945	1945	0
199	20240219	155500	79332120	1945	1945	1945	1945	0
200	20240219	155400	79332120	1945	1945	1945	1945	0
201	20240219	155300	79332120	1945	1945	1945	1945	0
202	20240219	155200	79332120	1945	1945	1945	1945	0
203	20240219	155100	79332120	1945	1945	1945	1945	0
204	20240219	155000	79332120	1945	1945	1945	1945	0
205	20240219	154900	79332120	1945	1945	1945	1945	0
206	20240219	154800	79332120	1945	1945	1945	1945	0
207	20240219	154700	79332120	1945	1945	1945	1945	0
208	20240219	154600	79332120	1945	1945	1945	1945	0
209	20240219	154500	79332120	1945	1945	1945	1945	0
210	20240219	154400	79332120	1945	1945	1945	1945	0
211	20240219	154300	79332120	1945	1945	1945	1945	0
212	20240219	154200	79332120	1945	1945	1945	1945	519
213	20240219	154100	79332120	1945	1945	1945	1945	0
214	20240219	154000	79332120	1945	1945	1945	1945	0
215	20240219	153900	79332120	1945	1945	1945	1945	0
216	20240219	153800	79332120	1945	1945	1945	1945	0
217	20240219	153700	79332120	1945	1945	1945	1945	0
218	20240219	153600	79332120	1945	1945	1945	1945	0
219	20240219	153500	79332120	1945	1945	1945	1945	0
220	20240219	153400	79332120	1945	1945	1945	1945	0
221	20240219	153300	79332120	1945	1945	1945	1945	0
222	20240219	153200	79332120	1945	1945	1945	1945	0
223	20240219	153100	79332120	1945	1945	1945	1945	0
224	20240219	153000	79332120	1945	1945	1945	1945	519
225	20240219	152900	78322665	1945	1945	1945	1945	0
226	20240219	152800	78322665	1945	1945	1945	1945	0
227	20240219	152700	78322665	1945	1945	1945	1945	0
228	20240219	152600	78322665	1945	1945	1945	1945	0
229	20240219	152500	78322665	1945	1945	1945	1945	0
230	20240219	152400	78322665	1945	1945	1945	1945	0
231	20240219	152300	78322665	1945	1945	1945	1945	0
232	20240219	152200	78322665	1945	1945	1945	1945	0
233	20240219	152100	78322665	1945	1945	1945	1945	0
234	20240219	152000	78322665	1945	1945	1945	1945	0
235	20240219	151900	78322665	1945	1945	1945	1945	14
236	20240219	151800	78295435	1945	1945	1945	1945	0
237	20240219	151700	78295435	1945	1945	1945	1945	0
238	20240219	151600	78295435	1945	1945	1945	1945	0
239	20240219	151500	78295435	1945	1945	1945	1945	0
240	20240219	151400	78295435	1945	1944	1945	1944	32
241	20240219	151300	78233204	1945	1945	1945	1945	0
242	20240219	151200	78233204	1945	1945	1945	1945	0
243	20240219	151100	78233204	1945	1945	1945	1945	0
244	20240219	151000	78233204	1945	1945	1945	1945	0
245	20240219	150900	78233204	1945	1945	1945	1945	0
246	20240219	150800	78233204	1945	1945	1945	1945	0
247	20240219	150700	78233204	1945	1945	1945	1945	0
248	20240219	150600	78233204	1945	1945	1945	1945	0
249	20240219	150500	78233204	1945	1945	1945	1945	0
250	20240219	150400	78233204	1945	1945	1945	1945	0
251	20240219	150300	78233204	1945	1945	1945	1945	1
252	20240219	150200	78231259	1930	1930	1930	1930	0
253	20240219	150100	78231259	1930	1937	1937	1930	4552
254	20240219	150000	69435555	1937	1937	1937	1937	0
255	20240219	145900	69435555	1937	1937	1937	1937	0
256	20240219	145800	69435555	1937	1937	1937	1937	22
257	20240219	145700	69392941	1937	1937	1937	1937	0
258	20240219	145600	69392941	1937	1937	1937	1937	28
259	20240219	145500	69338705	1946	1946	1946	1946	0
260	20240219	145400	69338705	1946	1946	1946	1946	0
261	20240219	145300	69338705	1946	1946	1946	1946	0
262	20240219	145200	69338705	1946	1946	1946	1946	0
263	20240219	145100	69338705	1946	1946	1946	1946	0
264	20240219	145000	69338705	1946	1946	1946	1946	2
265	20240219	144900	69334813	1946	1946	1946	1946	0
266	20240219	144800	69334813	1946	1946	1946	1946	397
267	20240219	144700	68562251	1946	1946	1946	1946	5
268	20240219	144600	68552521	1946	1946	1946	1946	27
269	20240219	144500	68499979	1946	1946	1946	1946	4
270	20240219	144400	68492195	1946	1946	1946	1946	130
271	20240219	144300	68239215	1946	1946	1946	1946	0
272	20240219	144200	68239215	1946	1946	1946	1946	0
273	20240219	144100	68239215	1946	1946	1946	1946	0
274	20240219	144000	68239215	1946	1946	1946	1946	0
275	20240219	143900	68239215	1946	1946	1946	1946	0
276	20240219	143800	68239215	1946	1946	1946	1946	0
277	20240219	143700	68239215	1946	1946	1946	1946	0
278	20240219	143600	68239215	1946	1946	1946	1946	0
279	20240219	143500	68239215	1946	1946	1946	1946	120
280	20240219	143400	68005695	1946	1946	1946	1946	0
281	20240219	143300	68005695	1946	1946	1946	1946	0
282	20240219	143200	68005695	1946	1946	1946	1946	0
283	20240219	143100	68005695	1946	1946	1946	1946	0
284	20240219	143000	68005695	1946	1946	1946	1946	0
285	20240219	142900	68005695	1946	1946	1946	1946	0
286	20240219	142800	68005695	1946	1946	1946	1946	0
287	20240219	142700	68005695	1946	1946	1946	1946	0
288	20240219	142600	68005695	1946	1946	1946	1946	0
289	20240219	142500	68005695	1946	1946	1946	1946	0
290	20240219	142400	68005695	1946	1946	1946	1946	0
291	20240219	142300	68005695	1946	1946	1946	1946	0
292	20240219	142200	68005695	1946	1946	1946	1946	0
293	20240219	142100	68005695	1946	1946	1946	1946	0
294	20240219	142000	68005695	1946	1946	1946	1946	2
295	20240219	141900	68001803	1946	1936	1946	1936	32
296	20240219	141800	67939831	1935	1944	1944	1935	3700
297	20240219	141700	60771962	1945	1945	1945	1945	0
298	20240219	141600	60771962	1945	1944	1945	1944	303
299	20240219	141500	60182649	1944	1944	1944	1944	0
300	20240219	141400	60182649	1944	1944	1944	1944	0
301	20240219	141300	60182649	1944	1944	1944	1944	22
302	20240219	141200	60139881	1944	1944	1944	1944	0
303	20240219	141100	60139881	1944	1944	1944	1944	0
304	20240219	141000	60139881	1944	1944	1944	1944	23
305	20240219	140900	60095169	1944	1944	1944	1944	0
306	20240219	140800	60095169	1944	1944	1944	1944	0
307	20240219	140700	60095169	1944	1944	1944	1944	22
308	20240219	140600	60052401	1944	1944	1944	1944	7
309	20240219	140500	60038793	1945	1945	1945	1945	100
310	20240219	140400	59844293	1946	1946	1946	1946	0
311	20240219	140300	59844293	1946	1946	1946	1946	0
312	20240219	140200	59844293	1946	1946	1946	1946	0
313	20240219	140100	59844293	1946	1946	1946	1946	0
314	20240219	140000	59844293	1946	1946	1946	1946	0
315	20240219	135900	59844293	1946	1946	1946	1946	0
316	20240219	135800	59844293	1946	1946	1946	1946	22
317	20240219	135700	59801481	1946	1946	1946	1946	0
318	20240219	135600	59801481	1946	1946	1946	1946	0
319	20240219	135500	59801481	1946	1946	1946	1946	313
320	20240219	135400	59192383	1946	1946	1946	1946	0
321	20240219	135300	59192383	1946	1946	1946	1946	0
322	20240219	135200	59192383	1946	1946	1946	1946	0
323	20240219	135100	59192383	1946	1946	1946	1946	0
324	20240219	135000	59192383	1946	1946	1946	1946	0
325	20240219	134900	59192383	1946	1946	1946	1946	0
326	20240219	134800	59192383	1946	1946	1946	1946	0
327	20240219	134700	59192383	1946	1946	1946	1946	0
328	20240219	134600	59192383	1946	1946	1946	1946	0
329	20240219	134500	59192383	1946	1946	1946	1946	0
330	20240219	134400	59192383	1946	1946	1946	1946	95
331	20240219	134300	59007513	1947	1947	1947	1947	0
332	20240219	134200	59007513	1947	1947	1947	1947	0
333	20240219	134100	59007513	1947	1947	1947	1947	0
334	20240219	134000	59007513	1947	1947	1947	1947	0
335	20240219	133900	59007513	1947	1947	1947	1947	0
336	20240219	133800	59007513	1947	1947	1947	1947	0
337	20240219	133700	59007513	1947	1947	1947	1947	0
338	20240219	133600	59007513	1947	1947	1947	1947	0
339	20240219	133500	59007513	1947	1947	1947	1947	0
340	20240219	133400	59007513	1947	1947	1947	1947	0
341	20240219	133300	59007513	1947	1946	1947	1946	145
342	20240219	133200	58725301	1946	1946	1946	1946	0
343	20240219	133100	58725301	1946	1946	1946	1946	101
344	20240219	133000	58528755	1946	1946	1946	1946	1
345	20240219	132900	58526809	1946	1946	1946	1946	1
346	20240219	132800	58524863	1946	1946	1946	1946	1
347	20240219	132700	58522917	1946	1946	1946	1946	1
348	20240219	132600	58520971	1946	1946	1946	1946	1
349	20240219	132500	58519025	1946	1946	1946	1946	1
350	20240219	132400	58517079	1946	1946	1946	1946	1
351	20240219	132300	58515133	1946	1946	1946	1946	1
352	20240219	132200	58513187	1946	1946	1946	1946	96
353	20240219	132100	58326371	1946	1946	1946	1946	1
354	20240219	132000	58324425	1946	1946	1946	1946	1
355	20240219	131900	58322479	1946	1946	1946	1946	1
356	20240219	131800	58320533	1946	1946	1946	1946	0
357	20240219	131700	58320533	1946	1946	1946	1946	1
358	20240219	131600	58318587	1946	1946	1946	1946	1
359	20240219	131500	58316641	1946	1946	1946	1946	1
360	20240219	131400	58314695	1946	1946	1946	1946	1
361	20240219	131300	58312749	1946	1946	1946	1946	1
362	20240219	131200	58310803	1946	1946	1946	1946	1
363	20240219	131100	58308857	1946	1946	1946	1946	97
364	20240219	131000	58120095	1946	1946	1946	1946	1
365	20240219	130900	58118149	1946	1946	1946	1946	1
366	20240219	130800	58116203	1946	1946	1946	1946	1
367	20240219	130700	58114257	1946	1946	1946	1946	1
368	20240219	130600	58112311	1946	1946	1946	1946	1
369	20240219	130500	58110365	1946	1946	1946	1946	1
370	20240219	130400	58108419	1946	1946	1946	1946	1
371	20240219	130300	58106473	1946	1946	1946	1946	1
372	20240219	130200	58104527	1946	1946	1946	1946	1
373	20240219	130100	58102581	1946	1946	1946	1946	1
374	20240219	130000	58100635	1946	1946	1946	1946	96
375	20240219	125900	57913819	1942	1946	1946	1942	21
376	20240219	125800	57873033	1946	1946	1946	1946	1
377	20240219	125700	57871087	1946	1946	1946	1946	1
378	20240219	125600	57869141	1946	1946	1946	1946	1
379	20240219	125500	57867195	1946	1946	1946	1946	1
380	20240219	125400	57865249	1946	1946	1946	1946	1
381	20240219	125300	57863303	1946	1946	1946	1946	1
382	20240219	125200	57861357	1946	1946	1946	1946	1
383	20240219	125100	57859411	1946	1946	1946	1946	1
384	20240219	125000	57857465	1946	1946	1946	1946	0
385	20240219	124900	57857465	1946	1946	1946	1946	96
386	20240219	124800	57670649	1946	1946	1946	1946	1
387	20240219	124700	57668703	1946	1946	1946	1946	1
388	20240219	124600	57666757	1946	1946	1946	1946	1
389	20240219	124500	57664811	1946	1946	1946	1946	1
390	20240219	124400	57662865	1946	1946	1946	1946	1
391	20240219	124300	57660919	1946	1946	1946	1946	1
392	20240219	124200	57658973	1946	1946	1946	1946	1
393	20240219	124100	57657027	1946	1946	1946	1946	1
394	20240219	124000	57655081	1946	1946	1946	1946	1
395	20240219	123900	57653135	1946	1946	1946	1946	1
396	20240219	123800	57651189	1946	1945	1946	1945	96
397	20240219	123700	57464412	1945	1945	1945	1945	1
398	20240219	123600	57462467	1945	1945	1945	1945	105
399	20240219	123500	57258242	1945	1945	1945	1945	1
400	20240219	123400	57256297	1945	1945	1945	1945	1
401	20240219	123300	57254352	1945	1945	1945	1945	1
402	20240219	123200	57252407	1945	1945	1945	1945	1
403	20240219	123100	57250462	1945	1945	1945	1945	1
404	20240219	123000	57248517	1945	1945	1945	1945	2
405	20240219	122900	57244627	1945	1945	1945	1945	1
406	20240219	122800	57242682	1946	1946	1946	1946	1
407	20240219	122700	57240736	1946	1946	1946	1946	96
408	20240219	122600	57053920	1946	1946	1946	1946	1
409	20240219	122500	57051974	1946	1946	1946	1946	1
410	20240219	122400	57050028	1946	1946	1946	1946	281
411	20240219	122300	56503202	1946	1946	1946	1946	0
412	20240219	122200	56503202	1946	1946	1946	1946	1
413	20240219	122100	56501256	1946	1946	1946	1946	1
414	20240219	122000	56499310	1946	1946	1946	1946	6
415	20240219	121900	56487634	1946	1946	1946	1946	1
416	20240219	121800	56485688	1946	1946	1946	1946	1
417	20240219	121700	56483742	1946	1946	1946	1946	1
418	20240219	121600	56481796	1946	1946	1946	1946	96
419	20240219	121500	56294980	1946	1946	1946	1946	1
420	20240219	121400	56293034	1946	1946	1946	1946	1
421	20240219	121300	56291088	1946	1946	1946	1946	1
422	20240219	121200	56289142	1946	1946	1946	1946	1
423	20240219	121100	56287196	1946	1946	1946	1946	1
424	20240219	121000	56285250	1946	1946	1946	1946	1
425	20240219	120900	56283304	1946	1946	1946	1946	1
426	20240219	120800	56281358	1946	1946	1946	1946	1
427	20240219	120700	56279412	1946	1946	1946	1946	1
428	20240219	120600	56277466	1946	1946	1946	1946	1
429	20240219	120500	56275520	1946	1946	1946	1946	96
430	20240219	120400	56088704	1946	1946	1946	1946	1
431	20240219	120300	56086758	1946	1946	1946	1946	1
432	20240219	120200	56084812	1946	1946	1946	1946	1
433	20240219	120100	56082866	1946	1946	1946	1946	1
434	20240219	120000	56080920	1946	1946	1946	1946	1
435	20240219	115900	56078974	1946	1946	1946	1946	1
436	20240219	115800	56077028	1946	1946	1946	1946	1
437	20240219	115700	56075082	1946	1946	1946	1946	1
438	20240219	115600	56073136	1946	1946	1946	1946	1
439	20240219	115500	56071190	1939	1939	1939	1939	3
440	20240219	115400	56065373	1946	1946	1946	1946	96
441	20240219	115300	55878557	1946	1946	1946	1946	1
442	20240219	115200	55876611	1946	1946	1946	1946	1
443	20240219	115100	55874665	1947	1947	1947	1947	1
444	20240219	115000	55872718	1947	1947	1947	1947	1
445	20240219	114900	55870771	1948	1939	1948	1939	105
446	20240219	114800	55666699	1948	1948	1948	1948	0
447	20240219	114700	55666699	1948	1948	1948	1948	0
448	20240219	114600	55666699	1948	1948	1948	1948	0
449	20240219	114500	55666699	1948	1948	1948	1948	0
450	20240219	114400	55666699	1948	1948	1948	1948	0
451	20240219	114300	55666699	1948	1948	1948	1948	95
452	20240219	114200	55481639	1948	1948	1948	1948	0
453	20240219	114100	55481639	1948	1948	1948	1948	0
454	20240219	114000	55481639	1948	1948	1948	1948	0
455	20240219	113900	55481639	1948	1948	1948	1948	0
456	20240219	113800	55481639	1948	1948	1948	1948	0
457	20240219	113700	55481639	1948	1948	1948	1948	0
458	20240219	113600	55481639	1948	1948	1948	1948	0
459	20240219	113500	55481639	1948	1948	1948	1948	0
460	20240219	113400	55481639	1948	1948	1948	1948	0
461	20240219	113300	55481639	1948	1948	1948	1948	2
462	20240219	113200	55477743	1938	1948	1948	1938	158
463	20240219	113100	55170589	1948	1938	1948	1938	23
464	20240219	113000	55126005	1938	1938	1938	1938	48
465	20240219	112900	55032981	1948	1948	1948	1948	0
466	20240219	112800	55032981	1948	1948	1948	1948	0
467	20240219	112700	55032981	1948	1948	1948	1948	0
468	20240219	112600	55032981	1948	1948	1948	1948	0
469	20240219	112500	55032981	1948	1948	1948	1948	0
470	20240219	112400	55032981	1948	1948	1948	1948	0
471	20240219	112300	55032981	1948	1948	1948	1948	0
472	20240219	112200	55032981	1948	1948	1948	1948	0
473	20240219	112100	55032981	1948	1948	1948	1948	95
474	20240219	112000	54847921	1948	1948	1948	1948	0
475	20240219	111900	54847921	1948	1948	1948	1948	1
476	20240219	111800	54845973	1949	1949	1949	1949	0
477	20240219	111700	54845973	1949	1949	1949	1949	0
478	20240219	111600	54845973	1949	1949	1949	1949	0
479	20240219	111500	54845973	1949	1949	1949	1949	0
480	20240219	111400	54845973	1949	1949	1949	1949	0
481	20240219	111300	54845973	1949	1941	1949	1931	9284
482	20240219	111200	36865702	1946	1946	1946	1946	1
483	20240219	111100	36863756	1946	1946	1946	1946	1
484	20240219	111000	36861810	1946	1946	1946	1946	96
485	20240219	110900	36674994	1946	1946	1946	1946	1
486	20240219	110800	36673048	1946	1946	1946	1946	1
487	20240219	110700	36671102	1946	1946	1946	1946	1
488	20240219	110600	36669156	1946	1946	1946	1946	1
489	20240219	110500	36667210	1947	1947	1947	1947	6
490	20240219	110400	36655528	1947	1947	1947	1947	1
491	20240219	110300	36653581	1947	1947	1947	1947	1
492	20240219	110200	36651634	1947	1947	1947	1947	1
493	20240219	110100	36649687	1947	1947	1947	1947	1
494	20240219	110000	36647740	1947	1947	1947	1947	1
495	20240219	105900	36645793	1947	1946	1947	1946	97
496	20240219	105800	36457029	1946	1946	1946	1946	51
497	20240219	105700	36357783	1946	1946	1946	1946	1
498	20240219	105600	36355837	1946	1946	1946	1946	1
499	20240219	105500	36353891	1946	1946	1946	1946	0
500	20240219	105400	36353891	1946	1946	1946	1946	1
501	20240219	105300	36351945	1946	1946	1946	1946	1
502	20240219	105200	36349999	1946	1946	1946	1946	11
503	20240219	105100	36328593	1946	1946	1946	1946	1
504	20240219	105000	36326647	1946	1946	1946	1946	1
505	20240219	104900	36324701	1946	1946	1946	1946	1
506	20240219	104800	36322755	1946	1945	1946	1945	171
507	20240219	104700	35990067	1945	1945	1945	1945	1
508	20240219	104600	35988122	1945	1945	1945	1945	1
509	20240219	104500	35986177	1945	1945	1945	1945	1
510	20240219	104400	35984232	1945	1945	1945	1945	1
511	20240219	104300	35982287	1945	1945	1945	1945	1
512	20240219	104200	35980342	1945	1945	1945	1945	1
513	20240219	104100	35978397	1945	1945	1945	1945	1
514	20240219	104000	35976452	1945	1945	1945	1945	1
515	20240219	103900	35974507	1945	1945	1945	1945	1
516	20240219	103800	35972562	1945	1945	1945	1945	1
517	20240219	103700	35970617	1946	1946	1946	1946	100
518	20240219	103600	35776017	1946	1946	1946	1946	1
519	20240219	103500	35774071	1946	1946	1946	1946	1
520	20240219	103400	35772125	1946	1946	1946	1946	1
521	20240219	103300	35770179	1946	1946	1946	1946	1
522	20240219	103200	35768233	1946	1946	1946	1946	1
523	20240219	103100	35766287	1946	1946	1946	1946	1
524	20240219	103000	35764341	1946	1946	1946	1946	1
525	20240219	102900	35762395	1946	1946	1946	1939	304
526	20240219	102800	35172496	1942	1946	1946	1942	4
527	20240219	102700	35164724	1946	1946	1946	1946	1
528	20240219	102600	35162778	1947	1942	1947	1942	99
529	20240219	102500	34970035	1947	1947	1947	1947	1
530	20240219	102400	34968088	1947	1947	1947	1947	0
531	20240219	102300	34968088	1947	1946	1947	1946	3
532	20240219	102200	34962248	1947	1947	1947	1947	4
533	20240219	102100	34954460	1947	1948	1948	1947	26
534	20240219	102000	34903813	1948	1948	1948	1948	1
535	20240219	101900	34901865	1948	1948	1948	1948	6
536	20240219	101800	34890177	1948	1948	1948	1948	1
537	20240219	101700	34888229	1948	1948	1948	1948	1
538	20240219	101600	34886281	1948	1948	1948	1948	8
539	20240219	101500	34870697	1948	1948	1948	1948	1
540	20240219	101400	34868749	1948	1948	1948	1948	1
541	20240219	101300	34866801	1948	1948	1948	1948	1
542	20240219	101200	34864853	1948	1948	1948	1948	1
543	20240219	101100	34862905	1948	1948	1948	1948	1
544	20240219	101000	34860957	1948	1948	1948	1948	127
545	20240219	100900	34613561	1948	1948	1948	1948	21
546	20240219	100800	34572653	1948	1948	1948	1948	1
547	20240219	100700	34570705	1948	1948	1948	1948	101
548	20240219	100600	34373957	1948	1948	1948	1948	22
549	20240219	100500	34331101	1948	1948	1948	1948	56
550	20240219	100400	34222013	1949	1949	1949	1949	1
551	20240219	100300	34220064	1949	1949	1949	1949	101
552	20240219	100200	34023215	1949	1949	1949	1949	1
553	20240219	100100	34021266	1950	1950	1950	1950	29
554	20240219	100000	33964716	1950	1950	1950	1950	1
555	20240219	095900	33962766	1950	1950	1950	1950	1
556	20240219	095800	33960816	1950	1950	1950	1950	1
557	20240219	095700	33958866	1950	1950	1950	1950	1
558	20240219	095600	33956916	1949	1950	1950	1949	22
559	20240219	095500	33914037	1949	1949	1949	1949	201
560	20240219	095400	33522288	1949	1949	1949	1949	1
561	20240219	095300	33520339	1949	1949	1949	1949	1
562	20240219	095200	33518390	1949	1949	1949	1949	1
563	20240219	095100	33516441	1949	1949	1949	1949	0
564	20240219	095000	33516441	1949	1949	1949	1949	1
565	20240219	094900	33514492	1949	1939	1949	1939	204
566	20240219	094800	33118757	1939	1939	1939	1939	1
567	20240219	094700	33116818	1939	1940	1940	1939	16
568	20240219	094600	33085779	1940	1940	1940	1940	33
569	20240219	094500	33021759	1940	1940	1940	1940	1
570	20240219	094400	33019819	1940	1940	1940	1940	3
571	20240219	094300	33013999	1940	1940	1940	1940	2
572	20240219	094200	33010119	1940	1940	1940	1940	4
573	20240219	094100	33002359	1940	1940	1940	1940	16
574	20240219	094000	32971319	1940	1940	1940	1940	16
575	20240219	093900	32940279	1940	1940	1940	1940	1
576	20240219	093800	32938339	1940	1938	1940	1936	1875
577	20240219	093700	29306630	1938	1940	1940	1938	40
578	20240219	093600	29229102	1940	1940	1940	1940	0
579	20240219	093500	29229102	1940	1940	1940	1940	1
580	20240219	093400	29227162	1940	1939	1940	1938	806
581	20240219	093300	27664882	1940	1940	1940	1940	1127
582	20240219	093200	25478502	1951	1951	1951	1951	0
583	20240219	093100	25478502	1951	1940	1951	1940	24
584	20240219	093000	25431931	1940	1940	1940	1940	0
585	20240219	092900	25431931	1940	1940	1940	1940	1
586	20240219	092800	25429991	1940	1951	1951	1940	2
587	20240219	092700	25426100	1940	1940	1940	1940	1
588	20240219	092600	25424160	1940	1951	1951	1940	26
589	20240219	092500	25373445	1940	1950	1951	1940	501
590	20240219	092400	24396028	1950	1940	1950	1940	2
591	20240219	092300	24392138	1940	1950	1950	1940	7
592	20240219	092200	24378498	1950	1940	1950	1940	68
593	20240219	092100	24246138	1940	1940	1940	1940	1
594	20240219	092000	24244198	1950	1940	1950	1940	2
595	20240219	091900	24240308	1950	1941	1950	1940	298
596	20240219	091800	23662015	1951	1951	1951	1941	14
597	20240219	091700	23634801	1941	1951	1951	1941	295
598	20240219	091600	23061996	1951	1951	1951	1941	3
599	20240219	091500	23056153	1941	1941	1941	1941	1
600	20240219	091400	23054212	1951	1951	1951	1951	1
601	20240219	091300	23052261	1941	1942	1942	1941	219
602	20240219	091200	22627092	1942	1942	1951	1942	84
603	20240219	091100	22463945	1942	1951	1951	1942	3
604	20240219	091000	22458101	1942	1952	1952	1942	5
605	20240219	090900	22448354	1951	1953	1953	1951	3
606	20240219	090800	22442497	1947	1947	1947	1947	1
607	20240219	090700	22440550	1953	1940	1953	1940	2
608	20240219	090600	22436657	1953	1940	1953	1940	3
609	20240219	090500	22430811	1940	1940	1940	1940	1
610	20240219	090400	22428871	1953	1940	1953	1940	2
611	20240219	090300	22424978	1953	1940	1953	1940	2
612	20240219	090200	22421085	1953	1953	1953	1939	3
613	20240219	090100	22415240	1936	1952	1952	1936	10473
614	20240219	090000	2130947	1955	1955	1955	1952	795