KissMeData/044780/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	192600	97855068	1756	1756	1756	1756	161
3	20240219	192500	97855068	1756	1756	1756	1756	0
4	20240219	192400	97855068	1756	1756	1756	1756	0
5	20240219	192300	97855068	1756	1756	1756	1756	0
6	20240219	192200	97855068	1756	1756	1756	1756	0
7	20240219	192100	97855068	1756	1756	1756	1756	0
8	20240219	192000	97855068	1756	1756	1756	1756	0
9	20240219	191900	97855068	1756	1756	1756	1756	0
10	20240219	191800	97855068	1756	1756	1756	1756	0
11	20240219	191700	97855068	1756	1756	1756	1756	0
12	20240219	191600	97855068	1756	1756	1756	1756	0
13	20240219	191500	97855068	1756	1756	1756	1756	0
14	20240219	191400	97855068	1756	1756	1756	1756	0
15	20240219	191300	97855068	1756	1756	1756	1756	0
16	20240219	191200	97855068	1756	1756	1756	1756	0
17	20240219	191100	97855068	1756	1756	1756	1756	0
18	20240219	191000	97855068	1756	1756	1756	1756	0
19	20240219	190900	97855068	1756	1756	1756	1756	0
20	20240219	190800	97855068	1756	1756	1756	1756	0
21	20240219	190700	97855068	1756	1756	1756	1756	0
22	20240219	190600	97855068	1756	1756	1756	1756	0
23	20240219	190500	97855068	1756	1756	1756	1756	0
24	20240219	190400	97855068	1756	1756	1756	1756	0
25	20240219	190300	97855068	1756	1756	1756	1756	0
26	20240219	190200	97855068	1756	1756	1756	1756	0
27	20240219	190100	97855068	1756	1756	1756	1756	0
28	20240219	190000	97855068	1756	1756	1756	1756	0
29	20240219	185900	97855068	1756	1756	1756	1756	0
30	20240219	185800	97855068	1756	1756	1756	1756	0
31	20240219	185700	97855068	1756	1756	1756	1756	0
32	20240219	185600	97855068	1756	1756	1756	1756	161
33	20240219	185500	97855068	1756	1756	1756	1756	0
34	20240219	185400	97855068	1756	1756	1756	1756	0
35	20240219	185300	97855068	1756	1756	1756	1756	0
36	20240219	185200	97855068	1756	1756	1756	1756	0
37	20240219	185100	97855068	1756	1756	1756	1756	0
38	20240219	185000	97855068	1756	1756	1756	1756	0
39	20240219	184900	97855068	1756	1756	1756	1756	0
40	20240219	184800	97855068	1756	1756	1756	1756	0
41	20240219	184700	97855068	1756	1756	1756	1756	0
42	20240219	184600	97855068	1756	1756	1756	1756	0
43	20240219	184500	97855068	1756	1756	1756	1756	0
44	20240219	184400	97855068	1756	1756	1756	1756	0
45	20240219	184300	97855068	1756	1756	1756	1756	0
46	20240219	184200	97855068	1756	1756	1756	1756	0
47	20240219	184100	97855068	1756	1756	1756	1756	0
48	20240219	184000	97855068	1756	1756	1756	1756	0
49	20240219	183900	97855068	1756	1756	1756	1756	0
50	20240219	183800	97855068	1756	1756	1756	1756	0
51	20240219	183700	97855068	1756	1756	1756	1756	0
52	20240219	183600	97855068	1756	1756	1756	1756	0
53	20240219	183500	97855068	1756	1756	1756	1756	0
54	20240219	183400	97855068	1756	1756	1756	1756	0
55	20240219	183300	97855068	1756	1756	1756	1756	0
56	20240219	183200	97855068	1756	1756	1756	1756	0
57	20240219	183100	97855068	1756	1756	1756	1756	0
58	20240219	183000	97855068	1756	1756	1756	1756	0
59	20240219	182900	97855068	1756	1756	1756	1756	0
60	20240219	182800	97855068	1756	1756	1756	1756	0
61	20240219	182700	97855068	1756	1756	1756	1756	0
62	20240219	182600	97855068	1756	1756	1756	1756	161
63	20240219	182500	97855068	1756	1756	1756	1756	0
64	20240219	182400	97855068	1756	1756	1756	1756	0
65	20240219	182300	97855068	1756	1756	1756	1756	0
66	20240219	182200	97855068	1756	1756	1756	1756	0
67	20240219	182100	97855068	1756	1756	1756	1756	0
68	20240219	182000	97855068	1756	1756	1756	1756	0
69	20240219	181900	97855068	1756	1756	1756	1756	0
70	20240219	181800	97855068	1756	1756	1756	1756	0
71	20240219	181700	97855068	1756	1756	1756	1756	0
72	20240219	181600	97855068	1756	1756	1756	1756	0
73	20240219	181500	97855068	1756	1756	1756	1756	0
74	20240219	181400	97855068	1756	1756	1756	1756	0
75	20240219	181300	97855068	1756	1756	1756	1756	0
76	20240219	181200	97855068	1756	1756	1756	1756	0
77	20240219	181100	97855068	1756	1756	1756	1756	0
78	20240219	181000	97855068	1756	1756	1756	1756	0
79	20240219	180900	97855068	1756	1756	1756	1756	0
80	20240219	180800	97855068	1756	1756	1756	1756	0
81	20240219	180700	97855068	1756	1756	1756	1756	0
82	20240219	180600	97855068	1756	1756	1756	1756	0
83	20240219	180500	97855068	1756	1756	1756	1756	0
84	20240219	180400	97855068	1756	1756	1756	1756	0
85	20240219	180300	97855068	1756	1756	1756	1756	0
86	20240219	180200	97855068	1756	1756	1756	1756	0
87	20240219	180100	97855068	1756	1756	1756	1756	0
88	20240219	180000	97855068	1756	1756	1756	1756	0
89	20240219	175900	97855068	1756	1756	1756	1756	0
90	20240219	175800	97855068	1756	1756	1756	1756	0
91	20240219	175700	97855068	1756	1756	1756	1756	0
92	20240219	175600	97855068	1756	1756	1756	1756	161
93	20240219	175500	97855068	1756	1756	1756	1756	0
94	20240219	175400	97855068	1756	1756	1756	1756	0
95	20240219	175300	97855068	1756	1756	1756	1756	0
96	20240219	175200	97855068	1756	1756	1756	1756	0
97	20240219	175100	97855068	1756	1756	1756	1756	0
98	20240219	175000	97855068	1756	1756	1756	1756	0
99	20240219	174900	97855068	1756	1756	1756	1756	0
100	20240219	174800	97855068	1756	1756	1756	1756	0
101	20240219	174700	97855068	1756	1756	1756	1756	0
102	20240219	174600	97855068	1756	1756	1756	1756	0
103	20240219	174500	97855068	1756	1756	1756	1756	0
104	20240219	174400	97855068	1756	1756	1756	1756	0
105	20240219	174300	97855068	1756	1756	1756	1756	0
106	20240219	174200	97855068	1756	1756	1756	1756	0
107	20240219	174100	97855068	1756	1756	1756	1756	0
108	20240219	174000	97855068	1756	1756	1756	1756	0
109	20240219	173900	97855068	1756	1756	1756	1756	0
110	20240219	173800	97855068	1756	1756	1756	1756	0
111	20240219	173700	97855068	1756	1756	1756	1756	0
112	20240219	173600	97855068	1756	1756	1756	1756	0
113	20240219	173500	97855068	1756	1756	1756	1756	0
114	20240219	173400	97855068	1756	1756	1756	1756	0
115	20240219	173300	97855068	1756	1756	1756	1756	0
116	20240219	173200	97855068	1756	1756	1756	1756	0
117	20240219	173100	97855068	1756	1756	1756	1756	0
118	20240219	173000	97855068	1756	1756	1756	1756	0
119	20240219	172900	97855068	1756	1756	1756	1756	0
120	20240219	172800	97855068	1756	1756	1756	1756	0
121	20240219	172700	97855068	1756	1756	1756	1756	0
122	20240219	172600	97855068	1756	1756	1756	1756	161
123	20240219	172500	97855068	1756	1756	1756	1756	0
124	20240219	172400	97855068	1756	1756	1756	1756	0
125	20240219	172300	97855068	1756	1756	1756	1756	0
126	20240219	172200	97855068	1756	1756	1756	1756	0
127	20240219	172100	97855068	1756	1756	1756	1756	0
128	20240219	172000	97855068	1756	1756	1756	1756	0
129	20240219	171900	97855068	1756	1756	1756	1756	0
130	20240219	171800	97855068	1756	1756	1756	1756	0
131	20240219	171700	97855068	1756	1756	1756	1756	0
132	20240219	171600	97855068	1756	1756	1756	1756	0
133	20240219	171500	97855068	1756	1756	1756	1756	0
134	20240219	171400	97855068	1756	1756	1756	1756	0
135	20240219	171300	97855068	1756	1756	1756	1756	0
136	20240219	171200	97855068	1756	1756	1756	1756	0
137	20240219	171100	97855068	1756	1756	1756	1756	0
138	20240219	171000	97855068	1756	1756	1756	1756	0
139	20240219	170900	97855068	1756	1756	1756	1756	0
140	20240219	170800	97855068	1756	1756	1756	1756	0
141	20240219	170700	97855068	1756	1756	1756	1756	0
142	20240219	170600	97855068	1756	1756	1756	1756	0
143	20240219	170500	97855068	1756	1756	1756	1756	0
144	20240219	170400	97855068	1756	1756	1756	1756	0
145	20240219	170300	97855068	1756	1756	1756	1756	0
146	20240219	170200	97855068	1756	1756	1756	1756	0
147	20240219	170100	97855068	1756	1756	1756	1756	0
148	20240219	170000	97855068	1756	1756	1756	1756	0
149	20240219	165900	97855068	1756	1756	1756	1756	0
150	20240219	165800	97855068	1756	1756	1756	1756	0
151	20240219	165700	97855068	1756	1756	1756	1756	0
152	20240219	165600	97855068	1756	1756	1756	1756	161
153	20240219	165500	97855068	1756	1756	1756	1756	0
154	20240219	165400	97855068	1756	1756	1756	1756	0
155	20240219	165300	97855068	1756	1756	1756	1756	0
156	20240219	165200	97855068	1756	1756	1756	1756	0
157	20240219	165100	97855068	1756	1756	1756	1756	0
158	20240219	165000	97855068	1756	1756	1756	1756	0
159	20240219	164900	97855068	1756	1756	1756	1756	0
160	20240219	164800	97855068	1756	1756	1756	1756	0
161	20240219	164700	97855068	1756	1756	1756	1756	0
162	20240219	164600	97855068	1756	1756	1756	1756	0
163	20240219	164500	97855068	1756	1756	1756	1756	0
164	20240219	164400	97855068	1756	1756	1756	1756	0
165	20240219	164300	97855068	1756	1756	1756	1756	0
166	20240219	164200	97855068	1756	1756	1756	1756	0
167	20240219	164100	97855068	1756	1756	1756	1756	0
168	20240219	164000	97855068	1756	1756	1756	1756	0
169	20240219	163900	97855068	1756	1756	1756	1756	0
170	20240219	163800	97855068	1756	1756	1756	1756	0
171	20240219	163700	97855068	1756	1756	1756	1756	0
172	20240219	163600	97855068	1756	1756	1756	1756	0
173	20240219	163500	97855068	1756	1756	1756	1756	0
174	20240219	163400	97855068	1756	1756	1756	1756	0
175	20240219	163300	97855068	1756	1756	1756	1756	0
176	20240219	163200	97855068	1756	1756	1756	1756	0
177	20240219	163100	97855068	1756	1756	1756	1756	0
178	20240219	163000	97855068	1756	1756	1756	1756	0
179	20240219	162900	97855068	1756	1756	1756	1756	0
180	20240219	162800	97855068	1756	1756	1756	1756	0
181	20240219	162700	97855068	1756	1756	1756	1756	0
182	20240219	162600	97855068	1756	1756	1756	1756	161
183	20240219	162500	97855068	1756	1756	1756	1756	0
184	20240219	162400	97855068	1756	1756	1756	1756	0
185	20240219	162300	97855068	1756	1756	1756	1756	0
186	20240219	162200	97855068	1756	1756	1756	1756	0
187	20240219	162100	97855068	1756	1756	1756	1756	0
188	20240219	162000	97855068	1756	1756	1756	1756	0
189	20240219	161900	97855068	1756	1756	1756	1756	0
190	20240219	161800	97855068	1756	1756	1756	1756	0
191	20240219	161700	97855068	1756	1756	1756	1756	0
192	20240219	161600	97855068	1756	1756	1756	1756	0
193	20240219	161500	97855068	1756	1756	1756	1756	0
194	20240219	161400	97855068	1756	1756	1756	1756	0
195	20240219	161300	97855068	1756	1756	1756	1756	0
196	20240219	161200	97855068	1756	1756	1756	1756	0
197	20240219	161100	97855068	1756	1756	1756	1756	0
198	20240219	161000	97855068	1756	1756	1756	1756	0
199	20240219	160900	97855068	1756	1756	1756	1756	0
200	20240219	160800	97855068	1756	1756	1756	1756	0
201	20240219	160700	97855068	1756	1756	1756	1756	0
202	20240219	160600	97855068	1756	1756	1756	1756	0
203	20240219	160500	97855068	1756	1756	1756	1756	0
204	20240219	160400	97855068	1756	1756	1756	1756	0
205	20240219	160300	97855068	1756	1756	1756	1756	0
206	20240219	160200	97855068	1756	1756	1756	1756	0
207	20240219	160100	97855068	1756	1756	1756	1756	0
208	20240219	160000	97855068	1756	1756	1756	1756	0
209	20240219	155900	97855068	1756	1756	1756	1756	0
210	20240219	155800	97855068	1756	1756	1756	1756	0
211	20240219	155700	97855068	1756	1756	1756	1756	0
212	20240219	155600	97855068	1756	1756	1756	1756	161
213	20240219	155500	97855068	1756	1756	1756	1756	0
214	20240219	155400	97855068	1756	1756	1756	1756	0
215	20240219	155300	97855068	1756	1756	1756	1756	0
216	20240219	155200	97855068	1756	1756	1756	1756	0
217	20240219	155100	97855068	1756	1756	1756	1756	0
218	20240219	155000	97855068	1756	1756	1756	1756	0
219	20240219	154900	97855068	1756	1756	1756	1756	0
220	20240219	154800	97855068	1756	1756	1756	1756	0
221	20240219	154700	97855068	1756	1756	1756	1756	0
222	20240219	154600	97855068	1756	1756	1756	1756	0
223	20240219	154500	97855068	1756	1756	1756	1756	0
224	20240219	154400	97855068	1756	1756	1756	1756	0
225	20240219	154300	97855068	1756	1756	1756	1756	0
226	20240219	154200	97855068	1756	1756	1756	1756	0
227	20240219	154100	97855068	1756	1756	1756	1756	0
228	20240219	154000	97855068	1756	1756	1756	1756	0
229	20240219	153900	97855068	1756	1756	1756	1756	0
230	20240219	153800	97855068	1756	1756	1756	1756	0
231	20240219	153700	97855068	1756	1756	1756	1756	0
232	20240219	153600	97855068	1756	1756	1756	1756	0
233	20240219	153500	97855068	1756	1756	1756	1756	0
234	20240219	153400	97855068	1756	1756	1756	1756	0
235	20240219	153300	97855068	1756	1756	1756	1756	0
236	20240219	153200	97855068	1756	1756	1756	1756	0
237	20240219	153100	97855068	1756	1756	1756	1756	0
238	20240219	153000	97855068	1756	1756	1756	1756	161
239	20240219	152900	97572352	1760	1760	1760	1760	0
240	20240219	152800	97572352	1760	1760	1760	1760	0
241	20240219	152700	97572352	1760	1760	1760	1760	0
242	20240219	152600	97572352	1760	1760	1760	1760	0
243	20240219	152500	97572352	1760	1760	1760	1760	0
244	20240219	152400	97572352	1760	1760	1760	1760	0
245	20240219	152300	97572352	1760	1760	1760	1760	0
246	20240219	152200	97572352	1760	1760	1760	1760	0
247	20240219	152100	97572352	1760	1760	1760	1760	0
248	20240219	152000	97572352	1760	1760	1760	1760	0
249	20240219	151900	97572352	1760	1758	1760	1758	4
250	20240219	151800	97565316	1755	1755	1755	1755	0
251	20240219	151700	97565316	1755	1755	1755	1755	14
252	20240219	151600	97540746	1755	1755	1755	1755	0
253	20240219	151500	97540746	1755	1760	1760	1755	311
254	20240219	151400	96993941	1760	1760	1760	1760	0
255	20240219	151300	96993941	1760	1760	1760	1760	0
256	20240219	151200	96993941	1760	1760	1760	1760	0
257	20240219	151100	96993941	1760	1760	1760	1760	1
258	20240219	151000	96992181	1754	1754	1754	1754	111
259	20240219	150900	96797487	1754	1755	1755	1754	1296
260	20240219	150800	94524195	1760	1760	1760	1760	0
261	20240219	150700	94524195	1760	1760	1760	1760	0
262	20240219	150600	94524195	1760	1760	1760	1760	0
263	20240219	150500	94524195	1760	1755	1760	1755	112
264	20240219	150400	94327630	1760	1760	1760	1760	0
265	20240219	150300	94327630	1760	1760	1760	1760	0
266	20240219	150200	94327630	1760	1760	1760	1760	0
267	20240219	150100	94327630	1760	1760	1760	1760	1
268	20240219	150000	94325870	1755	1755	1755	1755	111
269	20240219	145900	94131065	1760	1760	1760	1760	1
270	20240219	145800	94129305	1755	1755	1755	1755	0
271	20240219	145700	94129305	1755	1755	1755	1755	14
272	20240219	145600	94104735	1760	1760	1760	1760	0
273	20240219	145500	94104735	1760	1760	1760	1760	1
274	20240219	145400	94102975	1755	1755	1755	1755	0
275	20240219	145300	94102975	1755	1755	1755	1755	0
276	20240219	145200	94102975	1755	1755	1755	1755	7
277	20240219	145100	94090690	1755	1755	1755	1755	0
278	20240219	145000	94090690	1755	1756	1756	1755	269
279	20240219	144900	93618546	1756	1756	1756	1756	0
280	20240219	144800	93618546	1756	1756	1756	1756	0
281	20240219	144700	93618546	1756	1756	1756	1756	14
282	20240219	144600	93593962	1760	1760	1760	1760	1
283	20240219	144500	93592202	1755	1755	1755	1755	111
284	20240219	144400	93397397	1760	1760	1760	1760	0
285	20240219	144300	93397397	1760	1760	1760	1760	0
286	20240219	144200	93397397	1760	1755	1760	1755	15
287	20240219	144100	93371067	1754	1754	1754	1754	0
288	20240219	144000	93371067	1754	1754	1754	1754	111
289	20240219	143900	93176373	1754	1754	1754	1754	0
290	20240219	143800	93176373	1754	1754	1754	1754	0
291	20240219	143700	93176373	1754	1754	1754	1754	14
292	20240219	143600	93151817	1754	1754	1754	1754	0
293	20240219	143500	93151817	1754	1754	1754	1754	111
294	20240219	143400	92957123	1754	1754	1754	1754	0
295	20240219	143300	92957123	1754	1754	1754	1754	0
296	20240219	143200	92957123	1754	1754	1754	1754	14
297	20240219	143100	92932567	1754	1754	1754	1754	0
298	20240219	143000	92932567	1754	1754	1754	1754	111
299	20240219	142900	92737873	1754	1754	1754	1754	0
300	20240219	142800	92737873	1754	1754	1754	1754	0
301	20240219	142700	92737873	1754	1754	1754	1754	14
302	20240219	142600	92713317	1755	1755	1755	1755	0
303	20240219	142500	92713317	1755	1755	1755	1755	12
304	20240219	142400	92692257	1755	1755	1755	1755	0
305	20240219	142300	92692257	1755	1755	1755	1755	0
306	20240219	142200	92692257	1755	1755	1755	1755	14
307	20240219	142100	92667687	1755	1755	1755	1755	0
308	20240219	142000	92667687	1755	1755	1755	1755	8
309	20240219	141900	92653647	1755	1755	1755	1755	105
310	20240219	141800	92469372	1761	1761	1761	1761	0
311	20240219	141700	92469372	1761	1755	1761	1755	15
312	20240219	141600	92443041	1756	1756	1756	1756	0
313	20240219	141500	92443041	1756	1756	1756	1756	61
314	20240219	141400	92335925	1761	1761	1761	1761	0
315	20240219	141300	92335925	1761	1761	1761	1761	1
316	20240219	141200	92334164	1754	1754	1754	1754	14
317	20240219	141100	92309608	1754	1754	1754	1754	0
318	20240219	141000	92309608	1754	1754	1754	1754	111
319	20240219	140900	92114914	1755	1755	1755	1755	0
320	20240219	140800	92114914	1755	1755	1755	1755	100
321	20240219	140700	91939414	1755	1755	1755	1755	14
322	20240219	140600	91914844	1761	1761	1761	1761	5
323	20240219	140500	91906039	1755	1755	1755	1755	111
324	20240219	140400	91711234	1761	1761	1761	1761	0
325	20240219	140300	91711234	1761	1761	1761	1761	1
326	20240219	140200	91709473	1755	1761	1761	1755	21
327	20240219	140100	91672576	1755	1755	1755	1755	0
328	20240219	140000	91672576	1755	1755	1755	1755	111
329	20240219	135900	91477771	1761	1761	1761	1761	0
330	20240219	135800	91477771	1761	1761	1761	1761	0
331	20240219	135700	91477771	1761	1755	1761	1755	15
332	20240219	135600	91451440	1755	1755	1755	1755	0
333	20240219	135500	91451440	1755	1755	1755	1755	111
334	20240219	135400	91256635	1755	1755	1755	1755	0
335	20240219	135300	91256635	1755	1755	1755	1755	0
336	20240219	135200	91256635	1755	1755	1755	1755	14
337	20240219	135100	91232065	1761	1761	1761	1761	1
338	20240219	135000	91230304	1754	1754	1754	1754	111
339	20240219	134900	91035610	1754	1754	1754	1754	2051
340	20240219	134800	87438156	1754	1754	1754	1754	0
341	20240219	134700	87438156	1754	1754	1754	1754	14
342	20240219	134600	87413600	1754	1754	1754	1754	0
343	20240219	134500	87413600	1754	1754	1754	1754	111
344	20240219	134400	87218906	1754	1754	1754	1754	0
345	20240219	134300	87218906	1754	1754	1754	1754	14
346	20240219	134200	87194350	1754	1754	1754	1754	0
347	20240219	134100	87194350	1754	1754	1754	1754	0
348	20240219	134000	87194350	1754	1754	1754	1754	111
349	20240219	133900	86999656	1754	1757	1757	1754	2500
350	20240219	133800	82613325	1757	1757	1757	1757	0
351	20240219	133700	82613325	1757	1757	1757	1757	14
352	20240219	133600	82588727	1761	1761	1761	1761	50
353	20240219	133500	82500677	1757	1757	1757	1757	111
354	20240219	133400	82305650	1761	1761	1761	1761	0
355	20240219	133300	82305650	1761	1761	1761	1761	1
356	20240219	133200	82303889	1757	1757	1757	1757	14
357	20240219	133100	82279291	1754	1754	1754	1754	0
358	20240219	133000	82279291	1754	1754	1754	1754	111
359	20240219	132900	82084597	1754	1754	1754	1754	0
360	20240219	132800	82084597	1754	1754	1754	1754	0
361	20240219	132700	82084597	1754	1754	1754	1754	14
362	20240219	132600	82060041	1754	1754	1754	1754	0
363	20240219	132500	82060041	1754	1754	1754	1754	111
364	20240219	132400	81865347	1754	1754	1754	1754	0
365	20240219	132300	81865347	1754	1754	1754	1754	0
366	20240219	132200	81865347	1754	1754	1754	1754	14
367	20240219	132100	81840791	1754	1754	1754	1754	1
368	20240219	132000	81839037	1754	1754	1754	1754	111
369	20240219	131900	81644343	1761	1761	1761	1761	0
370	20240219	131800	81644343	1761	1761	1761	1761	1
371	20240219	131700	81642582	1754	1753	1754	1753	265
372	20240219	131600	81178023	1754	1754	1754	1754	250
373	20240219	131500	80739523	1754	1754	1754	1754	111
374	20240219	131400	80544829	1754	1754	1754	1754	0
375	20240219	131300	80544829	1754	1754	1754	1754	0
376	20240219	131200	80544829	1754	1754	1754	1754	14
377	20240219	131100	80520273	1754	1754	1754	1754	1
378	20240219	131000	80518519	1754	1754	1754	1754	111
379	20240219	130900	80323825	1753	1753	1753	1753	0
380	20240219	130800	80323825	1753	1753	1753	1753	0
381	20240219	130700	80323825	1753	1761	1761	1753	70
382	20240219	130600	80200667	1753	1753	1753	1753	1
383	20240219	130500	80198914	1755	1755	1755	1755	101
384	20240219	130400	80021659	1755	1755	1755	1755	0
385	20240219	130300	80021659	1755	1755	1755	1755	0
386	20240219	130200	80021659	1755	1755	1755	1755	14
387	20240219	130100	79997089	1755	1755	1755	1755	1
388	20240219	130000	79995334	1755	1755	1755	1755	111
389	20240219	125900	79800529	1761	1761	1761	1761	0
390	20240219	125800	79800529	1761	1761	1761	1761	1
391	20240219	125700	79798768	1753	1753	1753	1753	14
392	20240219	125600	79774226	1753	1753	1753	1753	1
393	20240219	125500	79772473	1754	1754	1754	1754	111
394	20240219	125400	79577779	1754	1754	1754	1754	0
395	20240219	125300	79577779	1754	1754	1754	1754	0
396	20240219	125200	79577779	1754	1754	1754	1754	14
397	20240219	125100	79553223	1754	1754	1754	1754	1
398	20240219	125000	79551469	1755	1755	1755	1755	10
399	20240219	124900	79533919	1756	1756	1756	1756	0
400	20240219	124800	79533919	1756	1756	1756	1756	222
401	20240219	124700	79144087	1756	1756	1756	1756	14
402	20240219	124600	79119503	1756	1756	1756	1756	1
403	20240219	124500	79117747	1755	1755	1755	1755	111
404	20240219	124400	78922942	1756	1756	1756	1756	0
405	20240219	124300	78922942	1756	1756	1756	1756	0
406	20240219	124200	78922942	1756	1756	1756	1756	3
407	20240219	124100	78917674	1754	1754	1754	1754	1
408	20240219	124000	78915920	1758	1758	1758	1758	88
409	20240219	123900	78761216	1758	1758	1758	1758	0
410	20240219	123800	78761216	1758	1758	1758	1758	0
411	20240219	123700	78761216	1758	1758	1758	1758	14
412	20240219	123600	78736604	1758	1761	1761	1758	117
413	20240219	123500	78530570	1758	1758	1758	1758	111
414	20240219	123400	78335432	1758	1758	1758	1758	0
415	20240219	123300	78335432	1758	1758	1758	1758	0
416	20240219	123200	78335432	1758	1758	1758	1758	15
417	20240219	123100	78309062	1758	1758	1758	1758	0
418	20240219	123000	78309062	1758	1758	1758	1758	111
419	20240219	122900	78113924	1758	1758	1758	1758	0
420	20240219	122800	78113924	1758	1758	1758	1758	0
421	20240219	122700	78113924	1758	1758	1758	1758	14
422	20240219	122600	78089312	1758	1758	1758	1758	1
423	20240219	122500	78087554	1758	1758	1758	1758	111
424	20240219	122400	77892416	1758	1758	1758	1758	0
425	20240219	122300	77892416	1758	1758	1758	1758	0
426	20240219	122200	77892416	1758	1758	1758	1758	14
427	20240219	122100	77867804	1758	1758	1758	1758	1
428	20240219	122000	77866046	1758	1758	1758	1758	111
429	20240219	121900	77670908	1758	1758	1758	1758	0
430	20240219	121800	77670908	1758	1758	1758	1758	0
431	20240219	121700	77670908	1758	1758	1758	1758	14
432	20240219	121600	77646296	1758	1758	1758	1758	1
433	20240219	121500	77644538	1758	1758	1758	1758	111
434	20240219	121400	77449400	1758	1758	1758	1758	0
435	20240219	121300	77449400	1758	1758	1758	1758	0
436	20240219	121200	77449400	1758	1758	1758	1758	15
437	20240219	121100	77423030	1758	1758	1758	1758	0
438	20240219	121000	77423030	1758	1758	1758	1758	111
439	20240219	120900	77227892	1758	1758	1758	1758	0
440	20240219	120800	77227892	1758	1758	1758	1758	0
441	20240219	120700	77227892	1758	1758	1758	1758	14
442	20240219	120600	77203280	1758	1758	1758	1758	1
443	20240219	120500	77201522	1761	1758	1761	1758	298
444	20240219	120400	76677077	1758	1758	1758	1758	0
445	20240219	120300	76677077	1758	1758	1758	1758	0
446	20240219	120200	76677077	1758	1758	1758	1758	31
447	20240219	120100	76622579	1755	1758	1758	1755	4
448	20240219	120000	76615550	1755	1755	1755	1755	111
449	20240219	115900	76420745	1756	1756	1756	1756	0
450	20240219	115800	76420745	1756	1756	1756	1756	0
451	20240219	115700	76420745	1756	1758	1758	1756	5
452	20240219	115600	76411957	1755	1758	1758	1755	210
453	20240219	115500	76042780	1754	1754	1754	1754	111
454	20240219	115400	75848086	1758	1758	1758	1758	0
455	20240219	115300	75848086	1758	1758	1758	1758	1
456	20240219	115200	75846328	1753	1753	1753	1753	14
457	20240219	115100	75821786	1753	1753	1753	1753	1
458	20240219	115000	75820033	1756	1756	1756	1756	1
459	20240219	114900	75818277	1758	1758	1758	1758	0
460	20240219	114800	75818277	1758	1758	1758	1758	1
461	20240219	114700	75816519	1753	1753	1753	1753	14
462	20240219	114600	75791977	1753	1753	1753	1753	1
463	20240219	114500	75790224	1758	1753	1758	1753	81
464	20240219	114400	75648226	1758	1753	1758	1753	81
465	20240219	114300	75506228	1750	1754	1754	1750	8541
466	20240219	114200	60555872	1754	1754	1754	1754	114
467	20240219	114100	60355916	1753	1753	1753	1753	1
468	20240219	114000	60354163	1752	1752	1752	1752	111
469	20240219	113900	60159691	1752	1752	1752	1752	0
470	20240219	113800	60159691	1752	1753	1753	1752	280
471	20240219	113700	59668977	1753	1760	1760	1753	629
472	20240219	113600	58562035	1751	1751	1751	1751	1
473	20240219	113500	58560284	1751	1760	1760	1751	57
474	20240219	113400	58459973	1760	1760	1760	1760	0
475	20240219	113300	58459973	1760	1755	1760	1755	3500
476	20240219	113200	52300481	1750	1750	1750	1750	15
477	20240219	113100	52274231	1750	1750	1750	1750	0
478	20240219	113000	52274231	1750	1750	1750	1750	111
479	20240219	112900	52079981	1755	1755	1755	1755	0
480	20240219	112800	52079981	1755	1755	1755	1755	215
481	20240219	112700	51702656	1750	1751	1751	1750	5614
482	20240219	112600	41877914	1751	1755	1755	1750	12001
483	20240219	112500	20870720	1754	1754	1754	1754	111
484	20240219	112400	20676026	1755	1755	1755	1755	22
485	20240219	112300	20637416	1755	1755	1755	1755	9
486	20240219	112200	20621621	1755	1755	1755	1755	14
487	20240219	112100	20597051	1755	1755	1755	1755	1
488	20240219	112000	20595296	1755	1755	1755	1755	111
489	20240219	111900	20400491	1755	1755	1755	1755	0
490	20240219	111800	20400491	1755	1755	1755	1755	0
491	20240219	111700	20400491	1755	1755	1755	1755	14
492	20240219	111600	20375921	1755	1755	1755	1755	1
493	20240219	111500	20374166	1755	1755	1755	1755	111
494	20240219	111400	20179361	1755	1755	1755	1755	0
495	20240219	111300	20179361	1755	1755	1755	1755	0
496	20240219	111200	20179361	1755	1755	1755	1755	14
497	20240219	111100	20154791	1755	1755	1755	1755	1
498	20240219	111000	20153036	1755	1755	1755	1755	111
499	20240219	110900	19958231	1755	1755	1755	1755	0
500	20240219	110800	19958231	1755	1755	1755	1755	691
501	20240219	110700	18745526	1755	1755	1755	1755	14
502	20240219	110600	18720956	1755	1755	1755	1755	1
503	20240219	110500	18719201	1755	1755	1755	1755	111
504	20240219	110400	18524396	1755	1755	1755	1755	0
505	20240219	110300	18524396	1755	1755	1755	1755	0
506	20240219	110200	18524396	1755	1755	1755	1755	14
507	20240219	110100	18499826	1755	1755	1755	1755	1
508	20240219	110000	18498071	1756	1756	1756	1756	55
509	20240219	105900	18401491	1756	1756	1756	1756	0
510	20240219	105800	18401491	1756	1756	1756	1756	0
511	20240219	105700	18401491	1756	1756	1756	1756	15
512	20240219	105600	18375151	1758	1758	1758	1758	0
513	20240219	105500	18375151	1758	1758	1758	1758	62
514	20240219	105400	18266155	1758	1758	1758	1758	0
515	20240219	105300	18266155	1758	1758	1758	1758	459
516	20240219	105200	17459233	1758	1758	1758	1758	14
517	20240219	105100	17434621	1759	1759	1759	1759	42
518	20240219	105000	17360743	1759	1759	1759	1759	111
519	20240219	104900	17165494	1759	1759	1759	1759	0
520	20240219	104800	17165494	1759	1759	1759	1759	0
521	20240219	104700	17165494	1759	1759	1759	1759	14
522	20240219	104600	17140868	1759	1759	1759	1759	1
523	20240219	104500	17139109	1759	1759	1759	1759	111
524	20240219	104400	16943860	1759	1759	1759	1759	0
525	20240219	104300	16943860	1759	1759	1759	1759	0
526	20240219	104200	16943860	1759	1759	1759	1759	16
527	20240219	104100	16915716	1759	1759	1759	1759	1
528	20240219	104000	16913957	1759	1759	1759	1759	111
529	20240219	103900	16718708	1759	1759	1759	1759	0
530	20240219	103800	16718708	1759	1759	1759	1759	0
531	20240219	103700	16718708	1759	1759	1759	1759	14
532	20240219	103600	16694082	1759	1759	1759	1759	1
533	20240219	103500	16692323	1760	1759	1760	1759	112
534	20240219	103400	16495314	1759	1759	1759	1759	0
535	20240219	103300	16495314	1759	1759	1759	1759	0
536	20240219	103200	16495314	1759	1759	1760	1759	327
537	20240219	103100	15919809	1759	1759	1759	1759	0
538	20240219	103000	15919809	1759	1759	1759	1759	111
539	20240219	102900	15724560	1759	1759	1759	1759	0
540	20240219	102800	15724560	1759	1759	1759	1759	0
541	20240219	102700	15724560	1759	1759	1759	1759	14
542	20240219	102600	15699934	1759	1759	1759	1759	1
543	20240219	102500	15698175	1759	1759	1759	1759	111
544	20240219	102400	15502926	1760	1760	1760	1760	47
545	20240219	102300	15420206	1760	1760	1760	1760	6
546	20240219	102200	15409646	1760	1759	1760	1759	17
547	20240219	102100	15379740	1759	1759	1759	1759	1
548	20240219	102000	15377981	1759	1759	1759	1759	111
549	20240219	101900	15182732	1759	1759	1759	1759	400
550	20240219	101800	14479132	1758	1758	1758	1758	0
551	20240219	101700	14479132	1758	1758	1758	1758	14
552	20240219	101600	14454520	1758	1758	1758	1758	1
553	20240219	101500	14452762	1758	1758	1758	1758	40
554	20240219	101400	14382442	1759	1759	1759	1759	0
555	20240219	101300	14382442	1759	1759	1759	1759	0
556	20240219	101200	14382442	1759	1759	1759	1759	0
557	20240219	101100	14382442	1759	1759	1759	1759	147
558	20240219	101000	14123869	1759	1759	1759	1759	0
559	20240219	100900	14123869	1759	1759	1759	1759	0
560	20240219	100800	14123869	1759	1759	1759	1759	7
561	20240219	100700	14111556	1758	1758	1758	1758	0
562	20240219	100600	14111556	1758	1758	1758	1758	0
563	20240219	100500	14111556	1758	1758	1758	1758	0
564	20240219	100400	14111556	1758	1758	1758	1758	0
565	20240219	100300	14111556	1758	1758	1758	1758	635
566	20240219	100200	12995226	1758	1758	1758	1758	208
567	20240219	100100	12629562	1758	1758	1758	1758	557
568	20240219	100000	11650356	1758	1758	1758	1758	548
569	20240219	095900	10686972	1758	1758	1758	1758	0
570	20240219	095800	10686972	1758	1758	1758	1758	0
571	20240219	095700	10686972	1758	1758	1758	1758	0
572	20240219	095600	10686972	1758	1758	1758	1758	0
573	20240219	095500	10686972	1758	1758	1758	1758	0
574	20240219	095400	10686972	1758	1758	1758	1758	170
575	20240219	095300	10388112	1758	1758	1758	1758	0
576	20240219	095200	10388112	1758	1758	1758	1758	0
577	20240219	095100	10388112	1758	1758	1758	1758	1
578	20240219	095000	10386354	1758	1758	1758	1758	0
579	20240219	094900	10386354	1758	1758	1758	1758	0
580	20240219	094800	10386354	1758	1758	1758	1758	0
581	20240219	094700	10386354	1758	1758	1758	1758	0
582	20240219	094600	10386354	1758	1758	1758	1758	31
583	20240219	094500	10331856	1758	1758	1758	1758	1
584	20240219	094400	10330098	1758	1758	1758	1758	1
585	20240219	094300	10328340	1758	1758	1758	1758	0
586	20240219	094200	10328340	1758	1758	1758	1758	10
587	20240219	094100	10310760	1758	1758	1758	1758	10
588	20240219	094000	10293180	1758	1758	1758	1758	0
589	20240219	093900	10293180	1758	1758	1758	1758	0
590	20240219	093800	10293180	1758	1758	1758	1758	0
591	20240219	093700	10293180	1758	1758	1758	1758	0
592	20240219	093600	10293180	1758	1758	1758	1758	3
593	20240219	093500	10287906	1754	1754	1754	1754	0
594	20240219	093400	10287906	1754	1754	1754	1754	0
595	20240219	093300	10287906	1754	1754	1754	1754	5
596	20240219	093200	10279136	1754	1754	1754	1754	5
597	20240219	093100	10270366	1754	1754	1754	1754	5
598	20240219	093000	10261596	1754	1754	1754	1754	5
599	20240219	092900	10252826	1754	1754	1754	1754	0
600	20240219	092800	10252826	1754	1756	1756	1754	5
601	20240219	092700	10244050	1755	1755	1755	1755	5
602	20240219	092600	10235275	1755	1755	1755	1755	5
603	20240219	092500	10226500	1755	1755	1755	1755	5
604	20240219	092400	10217725	1755	1755	1755	1755	5
605	20240219	092300	10208950	1754	1758	1758	1754	82
606	20240219	092200	10064814	1754	1754	1754	1754	535
607	20240219	092100	9126424	1753	1754	1754	1753	29
608	20240219	092000	9075563	1753	1754	1754	1753	29
609	20240219	091900	9024702	1753	1754	1754	1753	105
610	20240219	091800	8840612	1754	1754	1754	1753	167
611	20240219	091700	8547699	1754	1754	1754	1753	39
612	20240219	091600	8479298	1753	1754	1754	1753	34
613	20240219	091500	8419667	1753	1757	1757	1753	630
614	20240219	091400	7314570	1757	1753	1757	1753	62
615	20240219	091300	7205656	1757	1757	1757	1757	101
616	20240219	091200	7028199	1752	1757	1757	1752	105
617	20240219	091100	6843739	1752	1756	1756	1752	1276
618	20240219	091000	4603103	1752	1752	1752	1752	5
619	20240219	090900	4594343	1752	1752	1752	1752	5
620	20240219	090800	4585583	1752	1752	1752	1752	5
621	20240219	090700	4576823	1751	1756	1756	1751	38
622	20240219	090600	4510120	1751	1751	1751	1751	5
623	20240219	090500	4501365	1756	1751	1756	1751	16
624	20240219	090400	4473294	1751	1751	1751	1751	5
625	20240219	090300	4464539	1751	1751	1751	1751	5
626	20240219	090200	4455784	1751	1751	1751	1751	5
627	20240219	090100	4447029	1751	1754	1754	1751	540
628	20240219	090000	3499944	1757	1757	1757	1757	1992