KissMeData/222420/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	203900	130810000	1372	1372	1372	1372	1624
3	20240219	203800	130810000	1372	1372	1372	1372	0
4	20240219	203700	130810000	1372	1372	1372	1372	0
5	20240219	203600	130810000	1372	1372	1372	1372	0
6	20240219	203500	130810000	1372	1372	1372	1372	0
7	20240219	203400	130810000	1372	1372	1372	1372	0
8	20240219	203300	130810000	1372	1372	1372	1372	0
9	20240219	203200	130810000	1372	1372	1372	1372	0
10	20240219	203100	130810000	1372	1372	1372	1372	0
11	20240219	203000	130810000	1372	1372	1372	1372	0
12	20240219	202900	130810000	1372	1372	1372	1372	0
13	20240219	202800	130810000	1372	1372	1372	1372	0
14	20240219	202700	130810000	1372	1372	1372	1372	0
15	20240219	202600	130810000	1372	1372	1372	1372	0
16	20240219	202500	130810000	1372	1372	1372	1372	0
17	20240219	202400	130810000	1372	1372	1372	1372	0
18	20240219	202300	130810000	1372	1372	1372	1372	0
19	20240219	202200	130810000	1372	1372	1372	1372	0
20	20240219	202100	130810000	1372	1372	1372	1372	0
21	20240219	202000	130810000	1372	1372	1372	1372	0
22	20240219	201900	130810000	1372	1372	1372	1372	0
23	20240219	201800	130810000	1372	1372	1372	1372	0
24	20240219	201700	130810000	1372	1372	1372	1372	0
25	20240219	201600	130810000	1372	1372	1372	1372	0
26	20240219	201500	130810000	1372	1372	1372	1372	0
27	20240219	201400	130810000	1372	1372	1372	1372	0
28	20240219	201300	130810000	1372	1372	1372	1372	0
29	20240219	201200	130810000	1372	1372	1372	1372	0
30	20240219	201100	130810000	1372	1372	1372	1372	0
31	20240219	201000	130810000	1372	1372	1372	1372	0
32	20240219	200900	130810000	1372	1372	1372	1372	1624
33	20240219	200800	130810000	1372	1372	1372	1372	0
34	20240219	200700	130810000	1372	1372	1372	1372	0
35	20240219	200600	130810000	1372	1372	1372	1372	0
36	20240219	200500	130810000	1372	1372	1372	1372	0
37	20240219	200400	130810000	1372	1372	1372	1372	0
38	20240219	200300	130810000	1372	1372	1372	1372	0
39	20240219	200200	130810000	1372	1372	1372	1372	0
40	20240219	200100	130810000	1372	1372	1372	1372	0
41	20240219	200000	130810000	1372	1372	1372	1372	0
42	20240219	195900	130810000	1372	1372	1372	1372	0
43	20240219	195800	130810000	1372	1372	1372	1372	0
44	20240219	195700	130810000	1372	1372	1372	1372	0
45	20240219	195600	130810000	1372	1372	1372	1372	0
46	20240219	195500	130810000	1372	1372	1372	1372	0
47	20240219	195400	130810000	1372	1372	1372	1372	0
48	20240219	195300	130810000	1372	1372	1372	1372	0
49	20240219	195200	130810000	1372	1372	1372	1372	0
50	20240219	195100	130810000	1372	1372	1372	1372	0
51	20240219	195000	130810000	1372	1372	1372	1372	0
52	20240219	194900	130810000	1372	1372	1372	1372	0
53	20240219	194800	130810000	1372	1372	1372	1372	0
54	20240219	194700	130810000	1372	1372	1372	1372	0
55	20240219	194600	130810000	1372	1372	1372	1372	0
56	20240219	194500	130810000	1372	1372	1372	1372	0
57	20240219	194400	130810000	1372	1372	1372	1372	0
58	20240219	194300	130810000	1372	1372	1372	1372	0
59	20240219	194200	130810000	1372	1372	1372	1372	0
60	20240219	194100	130810000	1372	1372	1372	1372	0
61	20240219	194000	130810000	1372	1372	1372	1372	0
62	20240219	193900	130810000	1372	1372	1372	1372	1624
63	20240219	193800	130810000	1372	1372	1372	1372	0
64	20240219	193700	130810000	1372	1372	1372	1372	0
65	20240219	193600	130810000	1372	1372	1372	1372	0
66	20240219	193500	130810000	1372	1372	1372	1372	0
67	20240219	193400	130810000	1372	1372	1372	1372	0
68	20240219	193300	130810000	1372	1372	1372	1372	0
69	20240219	193200	130810000	1372	1372	1372	1372	0
70	20240219	193100	130810000	1372	1372	1372	1372	0
71	20240219	193000	130810000	1372	1372	1372	1372	0
72	20240219	192900	130810000	1372	1372	1372	1372	0
73	20240219	192800	130810000	1372	1372	1372	1372	0
74	20240219	192700	130810000	1372	1372	1372	1372	0
75	20240219	192600	130810000	1372	1372	1372	1372	0
76	20240219	192500	130810000	1372	1372	1372	1372	0
77	20240219	192400	130810000	1372	1372	1372	1372	0
78	20240219	192300	130810000	1372	1372	1372	1372	0
79	20240219	192200	130810000	1372	1372	1372	1372	0
80	20240219	192100	130810000	1372	1372	1372	1372	0
81	20240219	192000	130810000	1372	1372	1372	1372	0
82	20240219	191900	130810000	1372	1372	1372	1372	0
83	20240219	191800	130810000	1372	1372	1372	1372	0
84	20240219	191700	130810000	1372	1372	1372	1372	0
85	20240219	191600	130810000	1372	1372	1372	1372	0
86	20240219	191500	130810000	1372	1372	1372	1372	0
87	20240219	191400	130810000	1372	1372	1372	1372	0
88	20240219	191300	130810000	1372	1372	1372	1372	0
89	20240219	191200	130810000	1372	1372	1372	1372	0
90	20240219	191100	130810000	1372	1372	1372	1372	0
91	20240219	191000	130810000	1372	1372	1372	1372	0
92	20240219	190900	130810000	1372	1372	1372	1372	1624
93	20240219	190800	130810000	1372	1372	1372	1372	0
94	20240219	190700	130810000	1372	1372	1372	1372	0
95	20240219	190600	130810000	1372	1372	1372	1372	0
96	20240219	190500	130810000	1372	1372	1372	1372	0
97	20240219	190400	130810000	1372	1372	1372	1372	0
98	20240219	190300	130810000	1372	1372	1372	1372	0
99	20240219	190200	130810000	1372	1372	1372	1372	0
100	20240219	190100	130810000	1372	1372	1372	1372	0
101	20240219	190000	130810000	1372	1372	1372	1372	0
102	20240219	185900	130810000	1372	1372	1372	1372	0
103	20240219	185800	130810000	1372	1372	1372	1372	0
104	20240219	185700	130810000	1372	1372	1372	1372	0
105	20240219	185600	130810000	1372	1372	1372	1372	0
106	20240219	185500	130810000	1372	1372	1372	1372	0
107	20240219	185400	130810000	1372	1372	1372	1372	0
108	20240219	185300	130810000	1372	1372	1372	1372	0
109	20240219	185200	130810000	1372	1372	1372	1372	0
110	20240219	185100	130810000	1372	1372	1372	1372	0
111	20240219	185000	130810000	1372	1372	1372	1372	0
112	20240219	184900	130810000	1372	1372	1372	1372	0
113	20240219	184800	130810000	1372	1372	1372	1372	0
114	20240219	184700	130810000	1372	1372	1372	1372	0
115	20240219	184600	130810000	1372	1372	1372	1372	0
116	20240219	184500	130810000	1372	1372	1372	1372	0
117	20240219	184400	130810000	1372	1372	1372	1372	0
118	20240219	184300	130810000	1372	1372	1372	1372	0
119	20240219	184200	130810000	1372	1372	1372	1372	0
120	20240219	184100	130810000	1372	1372	1372	1372	0
121	20240219	184000	130810000	1372	1372	1372	1372	0
122	20240219	183900	130810000	1372	1372	1372	1372	1624
123	20240219	183800	130810000	1372	1372	1372	1372	0
124	20240219	183700	130810000	1372	1372	1372	1372	0
125	20240219	183600	130810000	1372	1372	1372	1372	0
126	20240219	183500	130810000	1372	1372	1372	1372	0
127	20240219	183400	130810000	1372	1372	1372	1372	0
128	20240219	183300	130810000	1372	1372	1372	1372	0
129	20240219	183200	130810000	1372	1372	1372	1372	0
130	20240219	183100	130810000	1372	1372	1372	1372	0
131	20240219	183000	130810000	1372	1372	1372	1372	0
132	20240219	182900	130810000	1372	1372	1372	1372	0
133	20240219	182800	130810000	1372	1372	1372	1372	0
134	20240219	182700	130810000	1372	1372	1372	1372	0
135	20240219	182600	130810000	1372	1372	1372	1372	0
136	20240219	182500	130810000	1372	1372	1372	1372	0
137	20240219	182400	130810000	1372	1372	1372	1372	0
138	20240219	182300	130810000	1372	1372	1372	1372	0
139	20240219	182200	130810000	1372	1372	1372	1372	0
140	20240219	182100	130810000	1372	1372	1372	1372	0
141	20240219	182000	130810000	1372	1372	1372	1372	0
142	20240219	181900	130810000	1372	1372	1372	1372	0
143	20240219	181800	130810000	1372	1372	1372	1372	0
144	20240219	181700	130810000	1372	1372	1372	1372	0
145	20240219	181600	130810000	1372	1372	1372	1372	0
146	20240219	181500	130810000	1372	1372	1372	1372	0
147	20240219	181400	130810000	1372	1372	1372	1372	0
148	20240219	181300	130810000	1372	1372	1372	1372	0
149	20240219	181200	130810000	1372	1372	1372	1372	0
150	20240219	181100	130810000	1372	1372	1372	1372	0
151	20240219	181000	130810000	1372	1372	1372	1372	0
152	20240219	180900	130810000	1372	1372	1372	1372	1624
153	20240219	180800	130810000	1372	1372	1372	1372	0
154	20240219	180700	130810000	1372	1372	1372	1372	0
155	20240219	180600	130810000	1372	1372	1372	1372	0
156	20240219	180500	130810000	1372	1372	1372	1372	0
157	20240219	180400	130810000	1372	1372	1372	1372	0
158	20240219	180300	130810000	1372	1372	1372	1372	0
159	20240219	180200	130810000	1372	1372	1372	1372	0
160	20240219	180100	130810000	1372	1372	1372	1372	0
161	20240219	180000	130810000	1372	1372	1372	1372	0
162	20240219	175900	130810000	1372	1372	1372	1372	0
163	20240219	175800	130810000	1372	1372	1372	1372	0
164	20240219	175700	130810000	1372	1372	1372	1372	0
165	20240219	175600	130810000	1372	1372	1372	1372	0
166	20240219	175500	130810000	1372	1372	1372	1372	0
167	20240219	175400	130810000	1372	1372	1372	1372	0
168	20240219	175300	130810000	1372	1372	1372	1372	0
169	20240219	175200	130810000	1372	1372	1372	1372	0
170	20240219	175100	130810000	1372	1372	1372	1372	0
171	20240219	175000	130810000	1372	1372	1372	1372	0
172	20240219	174900	130810000	1372	1372	1372	1372	0
173	20240219	174800	130810000	1372	1372	1372	1372	0
174	20240219	174700	130810000	1372	1372	1372	1372	0
175	20240219	174600	130810000	1372	1372	1372	1372	0
176	20240219	174500	130810000	1372	1372	1372	1372	0
177	20240219	174400	130810000	1372	1372	1372	1372	0
178	20240219	174300	130810000	1372	1372	1372	1372	0
179	20240219	174200	130810000	1372	1372	1372	1372	0
180	20240219	174100	130810000	1372	1372	1372	1372	0
181	20240219	174000	130810000	1372	1372	1372	1372	0
182	20240219	173900	130810000	1372	1372	1372	1372	1624
183	20240219	173800	130810000	1372	1372	1372	1372	0
184	20240219	173700	130810000	1372	1372	1372	1372	0
185	20240219	173600	130810000	1372	1372	1372	1372	0
186	20240219	173500	130810000	1372	1372	1372	1372	0
187	20240219	173400	130810000	1372	1372	1372	1372	0
188	20240219	173300	130810000	1372	1372	1372	1372	0
189	20240219	173200	130810000	1372	1372	1372	1372	0
190	20240219	173100	130810000	1372	1372	1372	1372	0
191	20240219	173000	130810000	1372	1372	1372	1372	0
192	20240219	172900	130810000	1372	1372	1372	1372	0
193	20240219	172800	130810000	1372	1372	1372	1372	0
194	20240219	172700	130810000	1372	1372	1372	1372	0
195	20240219	172600	130810000	1372	1372	1372	1372	0
196	20240219	172500	130810000	1372	1372	1372	1372	0
197	20240219	172400	130810000	1372	1372	1372	1372	0
198	20240219	172300	130810000	1372	1372	1372	1372	0
199	20240219	172200	130810000	1372	1372	1372	1372	0
200	20240219	172100	130810000	1372	1372	1372	1372	0
201	20240219	172000	130810000	1372	1372	1372	1372	0
202	20240219	171900	130810000	1372	1372	1372	1372	0
203	20240219	171800	130810000	1372	1372	1372	1372	0
204	20240219	171700	130810000	1372	1372	1372	1372	0
205	20240219	171600	130810000	1372	1372	1372	1372	0
206	20240219	171500	130810000	1372	1372	1372	1372	0
207	20240219	171400	130810000	1372	1372	1372	1372	0
208	20240219	171300	130810000	1372	1372	1372	1372	0
209	20240219	171200	130810000	1372	1372	1372	1372	0
210	20240219	171100	130810000	1372	1372	1372	1372	0
211	20240219	171000	130810000	1372	1372	1372	1372	0
212	20240219	170900	130810000	1372	1372	1372	1372	1624
213	20240219	170800	130810000	1372	1372	1372	1372	0
214	20240219	170700	130810000	1372	1372	1372	1372	0
215	20240219	170600	130810000	1372	1372	1372	1372	0
216	20240219	170500	130810000	1372	1372	1372	1372	0
217	20240219	170400	130810000	1372	1372	1372	1372	0
218	20240219	170300	130810000	1372	1372	1372	1372	0
219	20240219	170200	130810000	1372	1372	1372	1372	0
220	20240219	170100	130810000	1372	1372	1372	1372	0
221	20240219	170000	130810000	1372	1372	1372	1372	0
222	20240219	165900	130810000	1372	1372	1372	1372	0
223	20240219	165800	130810000	1372	1372	1372	1372	0
224	20240219	165700	130810000	1372	1372	1372	1372	0
225	20240219	165600	130810000	1372	1372	1372	1372	0
226	20240219	165500	130810000	1372	1372	1372	1372	0
227	20240219	165400	130810000	1372	1372	1372	1372	0
228	20240219	165300	130810000	1372	1372	1372	1372	0
229	20240219	165200	130810000	1372	1372	1372	1372	0
230	20240219	165100	130810000	1372	1372	1372	1372	0
231	20240219	165000	130810000	1372	1372	1372	1372	0
232	20240219	164900	130810000	1372	1372	1372	1372	0
233	20240219	164800	130810000	1372	1372	1372	1372	0
234	20240219	164700	130810000	1372	1372	1372	1372	0
235	20240219	164600	130810000	1372	1372	1372	1372	0
236	20240219	164500	130810000	1372	1372	1372	1372	0
237	20240219	164400	130810000	1372	1372	1372	1372	0
238	20240219	164300	130810000	1372	1372	1372	1372	0
239	20240219	164200	130810000	1372	1372	1372	1372	0
240	20240219	164100	130810000	1372	1372	1372	1372	0
241	20240219	164000	130810000	1372	1372	1372	1372	0
242	20240219	163900	130810000	1372	1372	1372	1372	1624
243	20240219	163800	130810000	1372	1372	1372	1372	0
244	20240219	163700	130810000	1372	1372	1372	1372	0
245	20240219	163600	130810000	1372	1372	1372	1372	0
246	20240219	163500	130810000	1372	1372	1372	1372	0
247	20240219	163400	130810000	1372	1372	1372	1372	0
248	20240219	163300	130810000	1372	1372	1372	1372	0
249	20240219	163200	130810000	1372	1372	1372	1372	0
250	20240219	163100	130810000	1372	1372	1372	1372	0
251	20240219	163000	130810000	1372	1372	1372	1372	0
252	20240219	162900	130810000	1372	1372	1372	1372	0
253	20240219	162800	130810000	1372	1372	1372	1372	0
254	20240219	162700	130810000	1372	1372	1372	1372	0
255	20240219	162600	130810000	1372	1372	1372	1372	0
256	20240219	162500	130810000	1372	1372	1372	1372	0
257	20240219	162400	130810000	1372	1372	1372	1372	0
258	20240219	162300	130810000	1372	1372	1372	1372	0
259	20240219	162200	130810000	1372	1372	1372	1372	0
260	20240219	162100	130810000	1372	1372	1372	1372	0
261	20240219	162000	130810000	1372	1372	1372	1372	0
262	20240219	161900	130810000	1372	1372	1372	1372	0
263	20240219	161800	130810000	1372	1372	1372	1372	0
264	20240219	161700	130810000	1372	1372	1372	1372	0
265	20240219	161600	130810000	1372	1372	1372	1372	0
266	20240219	161500	130810000	1372	1372	1372	1372	0
267	20240219	161400	130810000	1372	1372	1372	1372	0
268	20240219	161300	130810000	1372	1372	1372	1372	0
269	20240219	161200	130810000	1372	1372	1372	1372	0
270	20240219	161100	130810000	1372	1372	1372	1372	0
271	20240219	161000	130810000	1372	1372	1372	1372	0
272	20240219	160900	130810000	1372	1372	1372	1372	1624
273	20240219	160800	130810000	1372	1372	1372	1372	0
274	20240219	160700	130810000	1372	1372	1372	1372	0
275	20240219	160600	130810000	1372	1372	1372	1372	0
276	20240219	160500	130810000	1372	1372	1372	1372	0
277	20240219	160400	130810000	1372	1372	1372	1372	0
278	20240219	160300	130810000	1372	1372	1372	1372	0
279	20240219	160200	130810000	1372	1372	1372	1372	0
280	20240219	160100	130810000	1372	1372	1372	1372	0
281	20240219	160000	130810000	1372	1372	1372	1372	0
282	20240219	155900	130810000	1372	1372	1372	1372	0
283	20240219	155800	130810000	1372	1372	1372	1372	0
284	20240219	155700	130810000	1372	1372	1372	1372	0
285	20240219	155600	130810000	1372	1372	1372	1372	0
286	20240219	155500	130810000	1372	1372	1372	1372	0
287	20240219	155400	130810000	1372	1372	1372	1372	0
288	20240219	155300	130810000	1372	1372	1372	1372	0
289	20240219	155200	130810000	1372	1372	1372	1372	0
290	20240219	155100	130810000	1372	1372	1372	1372	0
291	20240219	155000	130810000	1372	1372	1372	1372	0
292	20240219	154900	130810000	1372	1372	1372	1372	0
293	20240219	154800	130810000	1372	1372	1372	1372	0
294	20240219	154700	130810000	1372	1372	1372	1372	0
295	20240219	154600	130810000	1372	1372	1372	1372	0
296	20240219	154500	130810000	1372	1372	1372	1372	0
297	20240219	154400	130810000	1372	1372	1372	1372	0
298	20240219	154300	130810000	1372	1372	1372	1372	0
299	20240219	154200	130810000	1372	1372	1372	1372	0
300	20240219	154100	130810000	1372	1372	1372	1372	0
301	20240219	154000	130810000	1372	1372	1372	1372	0
302	20240219	153900	130810000	1372	1372	1372	1372	1624
303	20240219	153800	130810000	1372	1372	1372	1372	0
304	20240219	153700	130810000	1372	1372	1372	1372	0
305	20240219	153600	130810000	1372	1372	1372	1372	0
306	20240219	153500	130810000	1372	1372	1372	1372	0
307	20240219	153400	130810000	1372	1372	1372	1372	0
308	20240219	153300	130810000	1372	1372	1372	1372	0
309	20240219	153200	130810000	1372	1372	1372	1372	0
310	20240219	153100	130810000	1372	1372	1372	1372	0
311	20240219	153000	130810000	1372	1372	1372	1372	1624
312	20240219	152900	128581872	1372	1372	1372	1372	0
313	20240219	152800	128581872	1372	1372	1372	1372	0
314	20240219	152700	128581872	1372	1372	1372	1372	0
315	20240219	152600	128581872	1372	1372	1372	1372	0
316	20240219	152500	128581872	1372	1372	1372	1372	0
317	20240219	152400	128581872	1372	1372	1372	1372	0
318	20240219	152300	128581872	1372	1372	1372	1372	0
319	20240219	152200	128581872	1372	1372	1372	1372	0
320	20240219	152100	128581872	1372	1372	1372	1372	0
321	20240219	152000	128581872	1372	1372	1372	1372	0
322	20240219	151900	128581872	1372	1372	1372	1372	200
323	20240219	151800	128307472	1372	1372	1372	1372	0
324	20240219	151700	128307472	1372	1370	1372	1370	339
325	20240219	151600	127842964	1369	1369	1369	1369	0
326	20240219	151500	127842964	1369	1367	1369	1367	315
327	20240219	151400	127411859	1367	1366	1367	1366	205
328	20240219	151300	127131644	1366	1366	1366	1366	0
329	20240219	151200	127131644	1366	1366	1366	1366	0
330	20240219	151100	127131644	1366	1366	1366	1366	0
331	20240219	151000	127131644	1366	1366	1366	1366	0
332	20240219	150900	127131644	1366	1366	1366	1366	100
333	20240219	150800	126995044	1365	1365	1365	1365	0
334	20240219	150700	126995044	1365	1365	1365	1365	469
335	20240219	150600	126354859	1365	1365	1365	1365	23
336	20240219	150500	126323464	1365	1365	1365	1365	183
337	20240219	150400	126073669	1365	1365	1365	1365	0
338	20240219	150300	126073669	1365	1365	1366	1365	115
339	20240219	150200	125916639	1365	1367	1367	1365	118
340	20240219	150100	125755435	1367	1367	1367	1367	3
341	20240219	150000	125751334	1367	1367	1367	1367	8
342	20240219	145900	125740398	1367	1367	1367	1367	0
343	20240219	145800	125740398	1367	1367	1367	1367	111
344	20240219	145700	125588661	1364	1364	1364	1364	0
345	20240219	145600	125588661	1364	1364	1364	1364	0
346	20240219	145500	125588661	1364	1364	1364	1364	0
347	20240219	145400	125588661	1364	1364	1364	1364	0
348	20240219	145300	125588661	1364	1364	1364	1364	0
349	20240219	145200	125588661	1364	1364	1364	1364	0
350	20240219	145100	125588661	1364	1364	1364	1364	0
351	20240219	145000	125588661	1364	1364	1364	1364	0
352	20240219	144900	125588661	1364	1364	1364	1364	0
353	20240219	144800	125588661	1364	1364	1364	1364	100
354	20240219	144700	125452261	1366	1369	1369	1366	133
355	20240219	144600	125270223	1366	1366	1366	1366	0
356	20240219	144500	125270223	1366	1366	1366	1366	0
357	20240219	144400	125270223	1366	1366	1366	1366	120
358	20240219	144300	125106303	1362	1366	1366	1362	755
359	20240219	144200	124077090	1364	1365	1366	1364	1307
360	20240219	144100	122293592	1365	1365	1365	1365	0
361	20240219	144000	122293592	1365	1365	1365	1365	323
362	20240219	143900	121852697	1366	1366	1366	1366	1113
363	20240219	143800	120332339	1373	1373	1373	1373	1
364	20240219	143700	120330966	1366	1366	1366	1366	0
365	20240219	143600	120330966	1366	1366	1366	1366	0
366	20240219	143500	120330966	1366	1366	1366	1366	0
367	20240219	143400	120330966	1366	1370	1370	1366	500
368	20240219	143300	119647882	1372	1372	1372	1372	0
369	20240219	143200	119647882	1372	1372	1372	1372	0
370	20240219	143100	119647882	1372	1372	1372	1372	0
371	20240219	143000	119647882	1372	1372	1372	1372	0
372	20240219	142900	119647882	1372	1370	1372	1370	11
373	20240219	142800	119632792	1370	1370	1370	1370	4
374	20240219	142700	119627312	1370	1370	1370	1370	40
375	20240219	142600	119572512	1369	1370	1370	1369	67
376	20240219	142500	119480723	1370	1370	1370	1370	134
377	20240219	142400	119297143	1370	1370	1370	1370	31
378	20240219	142300	119254673	1370	1370	1370	1370	78
379	20240219	142200	119147813	1371	1372	1372	1371	15
380	20240219	142100	119127244	1371	1371	1371	1371	0
381	20240219	142000	119127244	1371	1371	1371	1371	0
382	20240219	141900	119127244	1371	1371	1371	1371	0
383	20240219	141800	119127244	1371	1371	1371	1371	0
384	20240219	141700	119127244	1371	1371	1371	1371	0
385	20240219	141600	119127244	1371	1371	1371	1371	0
386	20240219	141500	119127244	1371	1371	1371	1371	0
387	20240219	141400	119127244	1371	1371	1371	1371	0
388	20240219	141300	119127244	1371	1371	1371	1371	0
389	20240219	141200	119127244	1371	1371	1371	1371	50
390	20240219	141100	119058694	1373	1373	1373	1373	0
391	20240219	141000	119058694	1373	1372	1373	1372	145
392	20240219	140900	118859611	1372	1372	1372	1372	0
393	20240219	140800	118859611	1372	1372	1372	1372	0
394	20240219	140700	118859611	1372	1371	1372	1371	100
395	20240219	140600	118722414	1372	1372	1372	1372	0
396	20240219	140500	118722414	1372	1371	1372	1371	80
397	20240219	140400	118612665	1371	1372	1372	1371	21
398	20240219	140300	118583854	1372	1372	1372	1372	283
399	20240219	140200	118195578	1372	1372	1372	1372	0
400	20240219	140100	118195578	1372	1372	1372	1372	0
401	20240219	140000	118195578	1372	1367	1372	1366	14
402	20240219	135900	118176429	1367	1367	1367	1367	168
403	20240219	135800	117946773	1373	1373	1373	1373	0
404	20240219	135700	117946773	1373	1373	1373	1373	1
405	20240219	135600	117945400	1366	1366	1366	1366	0
406	20240219	135500	117945400	1366	1367	1367	1366	2720
407	20240219	135400	114227174	1368	1369	1369	1367	1538
408	20240219	135300	112123194	1369	1369	1369	1369	10
409	20240219	135200	112109504	1369	1369	1369	1369	22
410	20240219	135100	112079386	1373	1373	1373	1373	11
411	20240219	135000	112064283	1368	1369	1369	1368	1174
412	20240219	134900	110457089	1369	1370	1370	1369	2348
413	20240219	134800	107240767	1371	1372	1372	1371	654
414	20240219	134700	106343682	1372	1372	1372	1372	1
415	20240219	134600	106342310	1372	1372	1372	1372	2
416	20240219	134500	106339566	1372	1374	1374	1372	69
417	20240219	134400	106244764	1374	1374	1374	1374	0
418	20240219	134300	106244764	1374	1374	1374	1374	0
419	20240219	134200	106244764	1374	1374	1374	1374	0
420	20240219	134100	106244764	1374	1374	1374	1374	0
421	20240219	134000	106244764	1374	1374	1374	1374	16
422	20240219	133900	106222780	1373	1373	1373	1373	0
423	20240219	133800	106222780	1373	1374	1374	1373	2
424	20240219	133700	106220033	1374	1374	1374	1374	0
425	20240219	133600	106220033	1374	1374	1374	1374	0
426	20240219	133500	106220033	1374	1374	1374	1374	10
427	20240219	133400	106206293	1375	1375	1375	1375	0
428	20240219	133300	106206293	1375	1373	1375	1373	592
429	20240219	133200	105392590	1371	1374	1374	1371	741
430	20240219	133100	104374498	1372	1372	1372	1372	7
431	20240219	133000	104364894	1373	1373	1373	1373	0
432	20240219	132900	104364894	1373	1373	1373	1373	0
433	20240219	132800	104364894	1373	1373	1373	1373	0
434	20240219	132700	104364894	1373	1373	1373	1373	0
435	20240219	132600	104364894	1373	1370	1373	1370	4
436	20240219	132500	104359411	1370	1370	1370	1370	0
437	20240219	132400	104359411	1370	1370	1370	1370	0
438	20240219	132300	104359411	1370	1370	1370	1370	0
439	20240219	132200	104359411	1370	1370	1370	1370	0
440	20240219	132100	104359411	1370	1370	1370	1370	0
441	20240219	132000	104359411	1370	1372	1372	1370	476
442	20240219	131900	103707263	1372	1372	1372	1372	0
443	20240219	131800	103707263	1372	1372	1372	1372	0
444	20240219	131700	103707263	1372	1372	1372	1372	0
445	20240219	131600	103707263	1372	1372	1372	1372	0
446	20240219	131500	103707263	1372	1372	1372	1372	0
447	20240219	131400	103707263	1372	1373	1373	1372	22
448	20240219	131300	103677058	1373	1373	1373	1373	0
449	20240219	131200	103677058	1373	1373	1373	1373	0
450	20240219	131100	103677058	1373	1373	1373	1373	0
451	20240219	131000	103677058	1373	1373	1373	1373	0
452	20240219	130900	103677058	1373	1373	1373	1373	0
453	20240219	130800	103677058	1373	1373	1373	1373	0
454	20240219	130700	103677058	1373	1373	1373	1373	1
455	20240219	130600	103675685	1371	1371	1371	1371	0
456	20240219	130500	103675685	1371	1371	1371	1371	237
457	20240219	130400	103350758	1371	1371	1371	1371	146
458	20240219	130300	103150592	1371	1371	1371	1371	0
459	20240219	130200	103150592	1371	1371	1371	1371	2
460	20240219	130100	103147850	1370	1370	1370	1370	0
461	20240219	130000	103147850	1370	1370	1370	1370	6
462	20240219	125900	103139630	1369	1370	1370	1369	3052
463	20240219	125800	98958455	1370	1372	1372	1370	152
464	20240219	125700	98750095	1372	1372	1372	1372	0
465	20240219	125600	98750095	1372	1372	1372	1372	0
466	20240219	125500	98750095	1372	1372	1372	1372	0
467	20240219	125400	98750095	1372	1372	1372	1372	0
468	20240219	125300	98750095	1372	1372	1372	1372	0
469	20240219	125200	98750095	1372	1372	1372	1372	10
470	20240219	125100	98736375	1372	1374	1374	1372	3
471	20240219	125000	98732257	1373	1373	1373	1373	0
472	20240219	124900	98732257	1373	1373	1373	1373	0
473	20240219	124800	98732257	1373	1373	1373	1373	0
474	20240219	124700	98732257	1373	1373	1373	1373	0
475	20240219	124600	98732257	1373	1373	1373	1373	0
476	20240219	124500	98732257	1373	1373	1373	1373	0
477	20240219	124400	98732257	1373	1374	1374	1373	2
478	20240219	124300	98729510	1373	1373	1373	1373	0
479	20240219	124200	98729510	1373	1373	1373	1373	1
480	20240219	124100	98728137	1374	1374	1374	1374	140
481	20240219	124000	98535777	1374	1374	1374	1374	0
482	20240219	123900	98535777	1374	1374	1374	1374	0
483	20240219	123800	98535777	1374	1374	1374	1374	1
484	20240219	123700	98534403	1369	1369	1369	1369	0
485	20240219	123600	98534403	1369	1369	1369	1369	0
486	20240219	123500	98534403	1369	1371	1371	1369	4577
487	20240219	123400	92264755	1371	1372	1372	1371	400
488	20240219	123300	91716223	1371	1371	1371	1371	0
489	20240219	123200	91716223	1371	1371	1371	1371	0
490	20240219	123100	91716223	1371	1371	1371	1371	0
491	20240219	123000	91716223	1371	1371	1371	1371	0
492	20240219	122900	91716223	1371	1371	1371	1371	0
493	20240219	122800	91716223	1371	1371	1371	1371	0
494	20240219	122700	91716223	1371	1374	1374	1371	11840
495	20240219	122600	75476687	1375	1375	1375	1375	0
496	20240219	122500	75476687	1375	1375	1375	1375	21
497	20240219	122400	75447812	1375	1375	1375	1375	0
498	20240219	122300	75447812	1375	1375	1375	1375	0
499	20240219	122200	75447812	1375	1375	1375	1375	0
500	20240219	122100	75447812	1375	1375	1375	1375	1
501	20240219	122000	75446437	1375	1375	1375	1375	0
502	20240219	121900	75446437	1375	1375	1375	1375	0
503	20240219	121800	75446437	1375	1375	1375	1375	0
504	20240219	121700	75446437	1375	1375	1375	1375	100
505	20240219	121600	75308937	1375	1375	1375	1375	0
506	20240219	121500	75308937	1375	1375	1375	1375	0
507	20240219	121400	75308937	1375	1375	1375	1375	0
508	20240219	121300	75308937	1375	1375	1375	1375	0
509	20240219	121200	75308937	1375	1375	1375	1375	0
510	20240219	121100	75308937	1375	1375	1375	1375	0
511	20240219	121000	75308937	1375	1375	1375	1375	4
512	20240219	120900	75303437	1375	1375	1375	1375	9
513	20240219	120800	75291062	1374	1374	1374	1374	4
514	20240219	120700	75285566	1375	1375	1375	1375	36
515	20240219	120600	75236066	1375	1375	1375	1375	0
516	20240219	120500	75236066	1375	1375	1375	1375	0
517	20240219	120400	75236066	1375	1375	1375	1375	250
518	20240219	120300	74892316	1374	1374	1374	1374	0
519	20240219	120200	74892316	1374	1374	1374	1374	523
520	20240219	120100	74173714	1374	1374	1374	1374	500
521	20240219	120000	73486714	1374	1374	1374	1374	0
522	20240219	115900	73486714	1374	1374	1374	1374	0
523	20240219	115800	73486714	1374	1374	1374	1374	0
524	20240219	115700	73486714	1374	1374	1374	1374	0
525	20240219	115600	73486714	1374	1374	1374	1374	0
526	20240219	115500	73486714	1374	1374	1374	1374	0
527	20240219	115400	73486714	1374	1374	1374	1374	0
528	20240219	115300	73486714	1374	1374	1374	1374	0
529	20240219	115200	73486714	1374	1374	1374	1374	0
530	20240219	115100	73486714	1374	1374	1374	1374	0
531	20240219	115000	73486714	1374	1374	1374	1374	409
532	20240219	114900	72924748	1374	1374	1374	1374	0
533	20240219	114800	72924748	1374	1374	1374	1374	0
534	20240219	114700	72924748	1374	1374	1374	1374	129
535	20240219	114600	72747502	1375	1375	1375	1375	0
536	20240219	114500	72747502	1375	1375	1375	1375	0
537	20240219	114400	72747502	1375	1375	1375	1375	0
538	20240219	114300	72747502	1375	1375	1375	1375	0
539	20240219	114200	72747502	1375	1375	1375	1375	0
540	20240219	114100	72747502	1375	1375	1375	1375	0
541	20240219	114000	72747502	1375	1375	1375	1375	0
542	20240219	113900	72747502	1375	1375	1375	1375	0
543	20240219	113800	72747502	1375	1376	1376	1375	283
544	20240219	113700	72358357	1376	1376	1376	1376	0
545	20240219	113600	72358357	1376	1376	1376	1376	0
546	20240219	113500	72358357	1376	1376	1376	1376	0
547	20240219	113400	72358357	1376	1376	1376	1376	0
548	20240219	113300	72358357	1376	1376	1376	1376	0
549	20240219	113200	72358357	1376	1376	1376	1376	0
550	20240219	113100	72358357	1376	1376	1376	1376	0
551	20240219	113000	72358357	1376	1376	1376	1376	0
552	20240219	112900	72358357	1376	1376	1376	1376	0
553	20240219	112800	72358357	1376	1376	1376	1376	0
554	20240219	112700	72358357	1376	1376	1376	1376	800
555	20240219	112600	71257557	1376	1376	1376	1376	0
556	20240219	112500	71257557	1376	1376	1376	1376	0
557	20240219	112400	71257557	1376	1376	1376	1376	0
558	20240219	112300	71257557	1376	1372	1376	1372	10
559	20240219	112200	71243825	1371	1371	1371	1371	0
560	20240219	112100	71243825	1371	1371	1371	1371	0
561	20240219	112000	71243825	1371	1371	1371	1371	0
562	20240219	111900	71243825	1371	1373	1373	1371	1118
563	20240219	111800	69710448	1371	1371	1371	1371	0
564	20240219	111700	69710448	1371	1371	1371	1371	0
565	20240219	111600	69710448	1371	1371	1371	1371	0
566	20240219	111500	69710448	1371	1371	1371	1371	0
567	20240219	111400	69710448	1371	1376	1376	1371	2
568	20240219	111300	69707701	1371	1373	1373	1371	3197
569	20240219	111200	65322276	1373	1373	1373	1373	538
570	20240219	111100	64583602	1373	1375	1375	1373	3503
571	20240219	111000	59773701	1376	1377	1377	1376	2
572	20240219	110900	59770948	1375	1377	1377	1375	12
573	20240219	110800	59754443	1375	1375	1375	1375	0
574	20240219	110700	59754443	1375	1375	1375	1375	462
575	20240219	110600	59119193	1375	1376	1376	1375	340
576	20240219	110500	58651663	1375	1375	1375	1375	0
577	20240219	110400	58651663	1375	1377	1377	1375	120
578	20240219	110300	58486619	1375	1375	1375	1375	0
579	20240219	110200	58486619	1375	1375	1375	1375	10
580	20240219	110100	58472869	1377	1377	1377	1377	0
581	20240219	110000	58472869	1377	1377	1377	1377	0
582	20240219	105900	58472869	1377	1377	1377	1377	0
583	20240219	105800	58472869	1377	1377	1377	1377	60
584	20240219	105700	58390249	1377	1377	1377	1377	0
585	20240219	105600	58390249	1377	1377	1377	1377	0
586	20240219	105500	58390249	1377	1377	1377	1377	3
587	20240219	105400	58386118	1376	1376	1376	1376	0
588	20240219	105300	58386118	1376	1376	1376	1376	884
589	20240219	105200	57169734	1376	1376	1376	1376	16
590	20240219	105100	57147718	1376	1376	1376	1376	0
591	20240219	105000	57147718	1376	1376	1376	1376	0
592	20240219	104900	57147718	1376	1376	1376	1376	249
593	20240219	104800	56805094	1376	1376	1376	1376	0
594	20240219	104700	56805094	1376	1376	1376	1376	0
595	20240219	104600	56805094	1376	1376	1376	1376	0
596	20240219	104500	56805094	1376	1376	1376	1376	0
597	20240219	104400	56805094	1376	1376	1377	1376	3822
598	20240219	104300	51542336	1376	1377	1377	1374	2307
599	20240219	104200	48365925	1376	1376	1376	1376	0
600	20240219	104100	48365925	1376	1376	1376	1376	1
601	20240219	104000	48364549	1377	1377	1377	1377	0
602	20240219	103900	48364549	1377	1377	1377	1377	0
603	20240219	103800	48364549	1377	1377	1377	1377	0
604	20240219	103700	48364549	1377	1377	1377	1377	0
605	20240219	103600	48364549	1377	1377	1377	1377	0
606	20240219	103500	48364549	1377	1377	1377	1377	0
607	20240219	103400	48364549	1377	1377	1377	1377	40
608	20240219	103300	48309469	1377	1377	1377	1377	0
609	20240219	103200	48309469	1377	1377	1377	1377	0
610	20240219	103100	48309469	1377	1377	1377	1377	0
611	20240219	103000	48309469	1377	1377	1377	1377	0
612	20240219	102900	48309469	1377	1377	1377	1377	36
613	20240219	102800	48259897	1371	1371	1371	1371	0
614	20240219	102700	48259897	1371	1371	1371	1371	0
615	20240219	102600	48259897	1371	1371	1371	1371	0
616	20240219	102500	48259897	1371	1372	1372	1371	4089
617	20240219	102400	42649912	1372	1372	1372	1372	0
618	20240219	102300	42649912	1372	1374	1374	1372	5287
619	20240219	102200	35390817	1373	1373	1373	1373	0
620	20240219	102100	35390817	1373	1373	1373	1373	0
621	20240219	102000	35390817	1373	1376	1376	1373	3000
622	20240219	101900	31269380	1377	1377	1377	1377	204
623	20240219	101800	30988472	1377	1377	1377	1377	1
624	20240219	101700	30987095	1376	1376	1376	1376	125
625	20240219	101600	30815095	1377	1377	1377	1377	0
626	20240219	101500	30815095	1377	1377	1377	1377	16
627	20240219	101400	30793063	1376	1376	1376	1376	0
628	20240219	101300	30793063	1376	1376	1376	1376	0
629	20240219	101200	30793063	1376	1376	1376	1376	0
630	20240219	101100	30793063	1376	1376	1376	1376	0
631	20240219	101000	30793063	1376	1376	1376	1376	0
632	20240219	100900	30793063	1376	1377	1377	1376	420
633	20240219	100800	30214743	1376	1376	1376	1376	0
634	20240219	100700	30214743	1376	1376	1376	1376	0
635	20240219	100600	30214743	1376	1376	1376	1376	614
636	20240219	100500	29369879	1377	1377	1377	1377	1
637	20240219	100400	29368502	1377	1377	1377	1377	25
638	20240219	100300	29334077	1378	1378	1378	1378	0
639	20240219	100200	29334077	1378	1378	1378	1378	0
640	20240219	100100	29334077	1378	1378	1378	1378	0
641	20240219	100000	29334077	1378	1378	1378	1378	0
642	20240219	095900	29334077	1378	1378	1378	1378	0
643	20240219	095800	29334077	1378	1378	1378	1378	0
644	20240219	095700	29334077	1378	1378	1378	1378	0
645	20240219	095600	29334077	1378	1378	1378	1378	3
646	20240219	095500	29329943	1378	1378	1378	1378	0
647	20240219	095400	29329943	1378	1378	1378	1378	0
648	20240219	095300	29329943	1378	1378	1378	1378	0
649	20240219	095200	29329943	1378	1378	1378	1378	0
650	20240219	095100	29329943	1378	1378	1378	1378	421
651	20240219	095000	28749805	1378	1378	1378	1378	3084
652	20240219	094900	24500053	1378	1378	1378	1378	0
653	20240219	094800	24500053	1378	1378	1378	1378	0
654	20240219	094700	24500053	1378	1378	1378	1378	0
655	20240219	094600	24500053	1378	1378	1378	1378	0
656	20240219	094500	24500053	1378	1378	1378	1378	258
657	20240219	094400	24144529	1378	1378	1378	1378	23
658	20240219	094300	24112835	1378	1378	1378	1378	2
659	20240219	094200	24110079	1378	1378	1378	1378	8
660	20240219	094100	24099055	1378	1378	1378	1378	7
661	20240219	094000	24089409	1377	1377	1377	1377	91
662	20240219	093900	23964102	1377	1378	1378	1377	110
663	20240219	093800	23812631	1378	1378	1378	1378	100
664	20240219	093700	23674831	1378	1378	1378	1378	220
665	20240219	093600	23371671	1378	1378	1378	1378	4
666	20240219	093500	23366159	1379	1379	1379	1379	108
667	20240219	093400	23217227	1379	1379	1379	1379	0
668	20240219	093300	23217227	1379	1379	1379	1379	0
669	20240219	093200	23217227	1379	1379	1379	1379	200
670	20240219	093100	22941427	1379	1379	1379	1379	1
671	20240219	093000	22940048	1379	1379	1379	1379	102
672	20240219	092900	22799390	1378	1378	1378	1378	0
673	20240219	092800	22799390	1378	1378	1378	1378	0
674	20240219	092700	22799390	1378	1378	1378	1378	0
675	20240219	092600	22799390	1378	1379	1379	1378	200
676	20240219	092500	22523690	1379	1378	1379	1378	431
677	20240219	092400	21929670	1378	1378	1378	1378	2
678	20240219	092300	21926914	1378	1378	1378	1378	752
679	20240219	092200	20890658	1373	1376	1378	1373	2649
680	20240219	092100	17244080	1376	1376	1376	1375	1163
681	20240219	092000	15643892	1376	1376	1376	1376	657
682	20240219	091900	14739860	1376	1376	1376	1376	200
683	20240219	091800	14464660	1377	1377	1377	1377	201
684	20240219	091700	14187883	1377	1377	1377	1377	130
685	20240219	091600	14008873	1377	1379	1379	1377	910
686	20240219	091500	12755376	1378	1378	1379	1378	375
687	20240219	091400	12238413	1378	1378	1378	1378	1071
688	20240219	091300	10762575	1377	1377	1377	1377	1195
689	20240219	091200	9117060	1376	1376	1376	1376	1847
690	20240219	091100	6575588	1373	1373	1373	1373	0
691	20240219	091000	6575588	1373	1373	1373	1373	948
692	20240219	090900	5273984	1373	1373	1373	1373	3
693	20240219	090800	5269865	1373	1373	1373	1373	20
694	20240219	090700	5242405	1373	1373	1373	1373	20
695	20240219	090600	5214945	1373	1373	1373	1373	0
696	20240219	090500	5214945	1373	1373	1373	1373	857
697	20240219	090400	4038284	1373	1373	1373	1373	1
698	20240219	090300	4036911	1371	1373	1373	1371	429
699	20240219	090200	3448272	1373	1373	1373	1373	126
700	20240219	090100	3275274	1373	1375	1375	1373	2167
701	20240219	090000	299583	1375	1374	1375	1374	208