KissMeData/034940/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	191600	88394329	1876	1876	1876	1876	1861
3	20240220	191500	88394329	1876	1876	1876	1876	0
4	20240220	191400	88394329	1876	1876	1876	1876	0
5	20240220	191300	88394329	1876	1876	1876	1876	0
6	20240220	191200	88394329	1876	1876	1876	1876	0
7	20240220	191100	88394329	1876	1876	1876	1876	0
8	20240220	191000	88394329	1876	1876	1876	1876	0
9	20240220	190900	88394329	1876	1876	1876	1876	0
10	20240220	190800	88394329	1876	1876	1876	1876	0
11	20240220	190700	88394329	1876	1876	1876	1876	0
12	20240220	190600	88394329	1876	1876	1876	1876	0
13	20240220	190500	88394329	1876	1876	1876	1876	0
14	20240220	190400	88394329	1876	1876	1876	1876	0
15	20240220	190300	88394329	1876	1876	1876	1876	0
16	20240220	190200	88394329	1876	1876	1876	1876	0
17	20240220	190100	88394329	1876	1876	1876	1876	0
18	20240220	190000	88394329	1876	1876	1876	1876	0
19	20240220	185900	88394329	1876	1876	1876	1876	0
20	20240220	185800	88394329	1876	1876	1876	1876	0
21	20240220	185700	88394329	1876	1876	1876	1876	0
22	20240220	185600	88394329	1876	1876	1876	1876	0
23	20240220	185500	88394329	1876	1876	1876	1876	0
24	20240220	185400	88394329	1876	1876	1876	1876	0
25	20240220	185300	88394329	1876	1876	1876	1876	0
26	20240220	185200	88394329	1876	1876	1876	1876	0
27	20240220	185100	88394329	1876	1876	1876	1876	0
28	20240220	185000	88394329	1876	1876	1876	1876	0
29	20240220	184900	88394329	1876	1876	1876	1876	0
30	20240220	184800	88394329	1876	1876	1876	1876	0
31	20240220	184700	88394329	1876	1876	1876	1876	0
32	20240220	184600	88394329	1876	1876	1876	1876	1861
33	20240220	184500	88394329	1876	1876	1876	1876	0
34	20240220	184400	88394329	1876	1876	1876	1876	0
35	20240220	184300	88394329	1876	1876	1876	1876	0
36	20240220	184200	88394329	1876	1876	1876	1876	0
37	20240220	184100	88394329	1876	1876	1876	1876	0
38	20240220	184000	88394329	1876	1876	1876	1876	0
39	20240220	183900	88394329	1876	1876	1876	1876	0
40	20240220	183800	88394329	1876	1876	1876	1876	0
41	20240220	183700	88394329	1876	1876	1876	1876	0
42	20240220	183600	88394329	1876	1876	1876	1876	0
43	20240220	183500	88394329	1876	1876	1876	1876	0
44	20240220	183400	88394329	1876	1876	1876	1876	0
45	20240220	183300	88394329	1876	1876	1876	1876	0
46	20240220	183200	88394329	1876	1876	1876	1876	0
47	20240220	183100	88394329	1876	1876	1876	1876	0
48	20240220	183000	88394329	1876	1876	1876	1876	0
49	20240220	182900	88394329	1876	1876	1876	1876	0
50	20240220	182800	88394329	1876	1876	1876	1876	0
51	20240220	182700	88394329	1876	1876	1876	1876	0
52	20240220	182600	88394329	1876	1876	1876	1876	0
53	20240220	182500	88394329	1876	1876	1876	1876	0
54	20240220	182400	88394329	1876	1876	1876	1876	0
55	20240220	182300	88394329	1876	1876	1876	1876	0
56	20240220	182200	88394329	1876	1876	1876	1876	0
57	20240220	182100	88394329	1876	1876	1876	1876	0
58	20240220	182000	88394329	1876	1876	1876	1876	0
59	20240220	181900	88394329	1876	1876	1876	1876	0
60	20240220	181800	88394329	1876	1876	1876	1876	0
61	20240220	181700	88394329	1876	1876	1876	1876	0
62	20240220	181600	88394329	1876	1876	1876	1876	1861
63	20240220	181500	88394329	1876	1876	1876	1876	0
64	20240220	181400	88394329	1876	1876	1876	1876	0
65	20240220	181300	88394329	1876	1876	1876	1876	0
66	20240220	181200	88394329	1876	1876	1876	1876	0
67	20240220	181100	88394329	1876	1876	1876	1876	0
68	20240220	181000	88394329	1876	1876	1876	1876	0
69	20240220	180900	88394329	1876	1876	1876	1876	0
70	20240220	180800	88394329	1876	1876	1876	1876	0
71	20240220	180700	88394329	1876	1876	1876	1876	0
72	20240220	180600	88394329	1876	1876	1876	1876	0
73	20240220	180500	88394329	1876	1876	1876	1876	0
74	20240220	180400	88394329	1876	1876	1876	1876	0
75	20240220	180300	88394329	1876	1876	1876	1876	0
76	20240220	180200	88394329	1876	1876	1876	1876	0
77	20240220	180100	88394329	1876	1876	1876	1876	0
78	20240220	180000	88394329	1876	1876	1876	1876	0
79	20240220	175900	88394329	1876	1876	1876	1876	0
80	20240220	175800	88394329	1876	1876	1876	1876	0
81	20240220	175700	88394329	1876	1876	1876	1876	0
82	20240220	175600	88394329	1876	1876	1876	1876	0
83	20240220	175500	88394329	1876	1876	1876	1876	0
84	20240220	175400	88394329	1876	1876	1876	1876	0
85	20240220	175300	88394329	1876	1876	1876	1876	0
86	20240220	175200	88394329	1876	1876	1876	1876	0
87	20240220	175100	88394329	1876	1876	1876	1876	0
88	20240220	175000	88394329	1876	1876	1876	1876	0
89	20240220	174900	88394329	1876	1876	1876	1876	0
90	20240220	174800	88394329	1876	1876	1876	1876	0
91	20240220	174700	88394329	1876	1876	1876	1876	0
92	20240220	174600	88394329	1876	1876	1876	1876	1861
93	20240220	174500	88394329	1876	1876	1876	1876	0
94	20240220	174400	88394329	1876	1876	1876	1876	0
95	20240220	174300	88394329	1876	1876	1876	1876	0
96	20240220	174200	88394329	1876	1876	1876	1876	0
97	20240220	174100	88394329	1876	1876	1876	1876	0
98	20240220	174000	88394329	1876	1876	1876	1876	0
99	20240220	173900	88394329	1876	1876	1876	1876	0
100	20240220	173800	88394329	1876	1876	1876	1876	0
101	20240220	173700	88394329	1876	1876	1876	1876	0
102	20240220	173600	88394329	1876	1876	1876	1876	0
103	20240220	173500	88394329	1876	1876	1876	1876	0
104	20240220	173400	88394329	1876	1876	1876	1876	0
105	20240220	173300	88394329	1876	1876	1876	1876	0
106	20240220	173200	88394329	1876	1876	1876	1876	0
107	20240220	173100	88394329	1876	1876	1876	1876	0
108	20240220	173000	88394329	1876	1876	1876	1876	0
109	20240220	172900	88394329	1876	1876	1876	1876	0
110	20240220	172800	88394329	1876	1876	1876	1876	0
111	20240220	172700	88394329	1876	1876	1876	1876	0
112	20240220	172600	88394329	1876	1876	1876	1876	0
113	20240220	172500	88394329	1876	1876	1876	1876	0
114	20240220	172400	88394329	1876	1876	1876	1876	0
115	20240220	172300	88394329	1876	1876	1876	1876	0
116	20240220	172200	88394329	1876	1876	1876	1876	0
117	20240220	172100	88394329	1876	1876	1876	1876	0
118	20240220	172000	88394329	1876	1876	1876	1876	0
119	20240220	171900	88394329	1876	1876	1876	1876	0
120	20240220	171800	88394329	1876	1876	1876	1876	0
121	20240220	171700	88394329	1876	1876	1876	1876	0
122	20240220	171600	88394329	1876	1876	1876	1876	1861
123	20240220	171500	88394329	1876	1876	1876	1876	0
124	20240220	171400	88394329	1876	1876	1876	1876	0
125	20240220	171300	88394329	1876	1876	1876	1876	0
126	20240220	171200	88394329	1876	1876	1876	1876	0
127	20240220	171100	88394329	1876	1876	1876	1876	0
128	20240220	171000	88394329	1876	1876	1876	1876	0
129	20240220	170900	88394329	1876	1876	1876	1876	0
130	20240220	170800	88394329	1876	1876	1876	1876	0
131	20240220	170700	88394329	1876	1876	1876	1876	0
132	20240220	170600	88394329	1876	1876	1876	1876	0
133	20240220	170500	88394329	1876	1876	1876	1876	0
134	20240220	170400	88394329	1876	1876	1876	1876	0
135	20240220	170300	88394329	1876	1876	1876	1876	0
136	20240220	170200	88394329	1876	1876	1876	1876	0
137	20240220	170100	88394329	1876	1876	1876	1876	0
138	20240220	170000	88394329	1876	1876	1876	1876	0
139	20240220	165900	88394329	1876	1876	1876	1876	0
140	20240220	165800	88394329	1876	1876	1876	1876	0
141	20240220	165700	88394329	1876	1876	1876	1876	0
142	20240220	165600	88394329	1876	1876	1876	1876	0
143	20240220	165500	88394329	1876	1876	1876	1876	0
144	20240220	165400	88394329	1876	1876	1876	1876	0
145	20240220	165300	88394329	1876	1876	1876	1876	0
146	20240220	165200	88394329	1876	1876	1876	1876	0
147	20240220	165100	88394329	1876	1876	1876	1876	0
148	20240220	165000	88394329	1876	1876	1876	1876	0
149	20240220	164900	88394329	1876	1876	1876	1876	0
150	20240220	164800	88394329	1876	1876	1876	1876	0
151	20240220	164700	88394329	1876	1876	1876	1876	0
152	20240220	164600	88394329	1876	1876	1876	1876	1861
153	20240220	164500	88394329	1876	1876	1876	1876	0
154	20240220	164400	88394329	1876	1876	1876	1876	0
155	20240220	164300	88394329	1876	1876	1876	1876	0
156	20240220	164200	88394329	1876	1876	1876	1876	0
157	20240220	164100	88394329	1876	1876	1876	1876	0
158	20240220	164000	88394329	1876	1876	1876	1876	0
159	20240220	163900	88394329	1876	1876	1876	1876	0
160	20240220	163800	88394329	1876	1876	1876	1876	0
161	20240220	163700	88394329	1876	1876	1876	1876	0
162	20240220	163600	88394329	1876	1876	1876	1876	0
163	20240220	163500	88394329	1876	1876	1876	1876	0
164	20240220	163400	88394329	1876	1876	1876	1876	0
165	20240220	163300	88394329	1876	1876	1876	1876	0
166	20240220	163200	88394329	1876	1876	1876	1876	0
167	20240220	163100	88394329	1876	1876	1876	1876	0
168	20240220	163000	88394329	1876	1876	1876	1876	0
169	20240220	162900	88394329	1876	1876	1876	1876	0
170	20240220	162800	88394329	1876	1876	1876	1876	0
171	20240220	162700	88394329	1876	1876	1876	1876	0
172	20240220	162600	88394329	1876	1876	1876	1876	0
173	20240220	162500	88394329	1876	1876	1876	1876	0
174	20240220	162400	88394329	1876	1876	1876	1876	0
175	20240220	162300	88394329	1876	1876	1876	1876	0
176	20240220	162200	88394329	1876	1876	1876	1876	0
177	20240220	162100	88394329	1876	1876	1876	1876	0
178	20240220	162000	88394329	1876	1876	1876	1876	0
179	20240220	161900	88394329	1876	1876	1876	1876	0
180	20240220	161800	88394329	1876	1876	1876	1876	0
181	20240220	161700	88394329	1876	1876	1876	1876	0
182	20240220	161600	88394329	1876	1876	1876	1876	1861
183	20240220	161500	88394329	1876	1876	1876	1876	0
184	20240220	161400	88394329	1876	1876	1876	1876	0
185	20240220	161300	88394329	1876	1876	1876	1876	0
186	20240220	161200	88394329	1876	1876	1876	1876	0
187	20240220	161100	88394329	1876	1876	1876	1876	0
188	20240220	161000	88394329	1876	1876	1876	1876	0
189	20240220	160900	88394329	1876	1876	1876	1876	0
190	20240220	160800	88394329	1876	1876	1876	1876	0
191	20240220	160700	88394329	1876	1876	1876	1876	0
192	20240220	160600	88394329	1876	1876	1876	1876	0
193	20240220	160500	88394329	1876	1876	1876	1876	0
194	20240220	160400	88394329	1876	1876	1876	1876	0
195	20240220	160300	88394329	1876	1876	1876	1876	0
196	20240220	160200	88394329	1876	1876	1876	1876	0
197	20240220	160100	88394329	1876	1876	1876	1876	0
198	20240220	160000	88394329	1876	1876	1876	1876	0
199	20240220	155900	88394329	1876	1876	1876	1876	0
200	20240220	155800	88394329	1876	1876	1876	1876	0
201	20240220	155700	88394329	1876	1876	1876	1876	0
202	20240220	155600	88394329	1876	1876	1876	1876	0
203	20240220	155500	88394329	1876	1876	1876	1876	0
204	20240220	155400	88394329	1876	1876	1876	1876	0
205	20240220	155300	88394329	1876	1876	1876	1876	0
206	20240220	155200	88394329	1876	1876	1876	1876	0
207	20240220	155100	88394329	1876	1876	1876	1876	0
208	20240220	155000	88394329	1876	1876	1876	1876	0
209	20240220	154900	88394329	1876	1876	1876	1876	0
210	20240220	154800	88394329	1876	1876	1876	1876	0
211	20240220	154700	88394329	1876	1876	1876	1876	0
212	20240220	154600	88394329	1876	1876	1876	1876	1861
213	20240220	154500	88394329	1876	1876	1876	1876	0
214	20240220	154400	88394329	1876	1876	1876	1876	0
215	20240220	154300	88394329	1876	1876	1876	1876	0
216	20240220	154200	88394329	1876	1876	1876	1876	0
217	20240220	154100	88394329	1876	1876	1876	1876	0
218	20240220	154000	88394329	1876	1876	1876	1876	0
219	20240220	153900	88394329	1876	1876	1876	1876	0
220	20240220	153800	88394329	1876	1876	1876	1876	0
221	20240220	153700	88394329	1876	1876	1876	1876	0
222	20240220	153600	88394329	1876	1876	1876	1876	0
223	20240220	153500	88394329	1876	1876	1876	1876	0
224	20240220	153400	88394329	1876	1876	1876	1876	0
225	20240220	153300	88394329	1876	1876	1876	1876	0
226	20240220	153200	88394329	1876	1876	1876	1876	0
227	20240220	153100	88394329	1876	1876	1876	1876	0
228	20240220	153000	88394329	1876	1876	1876	1876	1861
229	20240220	152900	84903093	1883	1883	1883	1883	0
230	20240220	152800	84903093	1883	1883	1883	1883	0
231	20240220	152700	84903093	1883	1883	1883	1883	0
232	20240220	152600	84903093	1883	1883	1883	1883	0
233	20240220	152500	84903093	1883	1883	1883	1883	0
234	20240220	152400	84903093	1883	1883	1883	1883	0
235	20240220	152300	84903093	1883	1883	1883	1883	0
236	20240220	152200	84903093	1883	1883	1883	1883	0
237	20240220	152100	84903093	1883	1883	1883	1883	0
238	20240220	152000	84903093	1883	1883	1883	1883	0
239	20240220	151900	84903093	1883	1883	1883	1883	0
240	20240220	151800	84903093	1883	1883	1883	1883	0
241	20240220	151700	84903093	1883	1883	1883	1883	0
242	20240220	151600	84903093	1883	1883	1883	1883	23
243	20240220	151500	84859784	1877	1878	1878	1877	13
244	20240220	151400	84835375	1884	1884	1884	1884	0
245	20240220	151300	84835375	1884	1884	1884	1884	0
246	20240220	151200	84835375	1884	1884	1884	1884	0
247	20240220	151100	84835375	1884	1884	1884	1884	1
248	20240220	151000	84833491	1884	1884	1884	1884	0
249	20240220	150900	84833491	1884	1884	1884	1884	0
250	20240220	150800	84833491	1884	1884	1884	1884	0
251	20240220	150700	84833491	1884	1884	1884	1884	1
252	20240220	150600	84831607	1885	1885	1885	1885	0
253	20240220	150500	84831607	1885	1885	1885	1885	300
254	20240220	150400	84266107	1887	1887	1887	1887	0
255	20240220	150300	84266107	1887	1887	1887	1887	0
256	20240220	150200	84266107	1887	1887	1887	1887	0
257	20240220	150100	84266107	1887	1887	1887	1887	0
258	20240220	150000	84266107	1887	1887	1887	1887	0
259	20240220	145900	84266107	1887	1887	1887	1887	0
260	20240220	145800	84266107	1887	1887	1887	1887	0
261	20240220	145700	84266107	1887	1887	1887	1887	0
262	20240220	145600	84266107	1887	1887	1887	1887	0
263	20240220	145500	84266107	1887	1887	1887	1887	0
264	20240220	145400	84266107	1887	1887	1887	1887	0
265	20240220	145300	84266107	1887	1887	1887	1887	0
266	20240220	145200	84266107	1887	1887	1887	1887	0
267	20240220	145100	84266107	1887	1887	1887	1887	0
268	20240220	145000	84266107	1887	1883	1887	1883	180
269	20240220	144900	83926577	1883	1883	1883	1883	0
270	20240220	144800	83926577	1883	1883	1883	1883	1
271	20240220	144700	83924694	1875	1875	1875	1875	0
272	20240220	144600	83924694	1875	1875	1875	1875	1
273	20240220	144500	83922819	1882	1882	1882	1882	0
274	20240220	144400	83922819	1882	1882	1882	1882	0
275	20240220	144300	83922819	1882	1882	1882	1882	0
276	20240220	144200	83922819	1882	1882	1882	1882	0
277	20240220	144100	83922819	1882	1882	1882	1882	0
278	20240220	144000	83922819	1882	1882	1882	1882	0
279	20240220	143900	83922819	1882	1882	1882	1882	0
280	20240220	143800	83922819	1882	1882	1882	1882	1
281	20240220	143700	83920937	1883	1883	1883	1883	0
282	20240220	143600	83920937	1883	1883	1883	1883	0
283	20240220	143500	83920937	1883	1883	1883	1883	0
284	20240220	143400	83920937	1883	1883	1883	1883	1
285	20240220	143300	83919054	1870	1870	1870	1870	0
286	20240220	143200	83919054	1870	1870	1870	1870	402
287	20240220	143100	83167314	1883	1883	1883	1883	0
288	20240220	143000	83167314	1883	1883	1883	1883	0
289	20240220	142900	83167314	1883	1883	1883	1883	1
290	20240220	142800	83165431	1869	1870	1870	1869	1156
291	20240220	142700	81003917	1871	1883	1883	1871	965
292	20240220	142600	79197926	1882	1882	1882	1882	0
293	20240220	142500	79197926	1882	1882	1882	1882	0
294	20240220	142400	79197926	1882	1882	1882	1882	1000
295	20240220	142300	77315926	1882	1882	1882	1882	0
296	20240220	142200	77315926	1882	1882	1882	1882	0
297	20240220	142100	77315926	1882	1882	1882	1882	0
298	20240220	142000	77315926	1882	1882	1882	1882	0
299	20240220	141900	77315926	1882	1882	1882	1882	10
300	20240220	141800	77297106	1882	1882	1882	1882	0
301	20240220	141700	77297106	1882	1882	1882	1882	0
302	20240220	141600	77297106	1882	1882	1882	1882	0
303	20240220	141500	77297106	1882	1882	1882	1882	0
304	20240220	141400	77297106	1882	1882	1882	1882	0
305	20240220	141300	77297106	1882	1881	1882	1881	314
306	20240220	141200	76706168	1888	1888	1888	1888	0
307	20240220	141100	76706168	1888	1888	1888	1888	0
308	20240220	141000	76706168	1888	1888	1888	1888	0
309	20240220	140900	76706168	1888	1888	1888	1888	0
310	20240220	140800	76706168	1888	1888	1888	1888	0
311	20240220	140700	76706168	1888	1888	1888	1888	0
312	20240220	140600	76706168	1888	1890	1890	1888	7
313	20240220	140500	76692946	1870	1875	1875	1870	1500
314	20240220	140400	73884274	1890	1890	1890	1890	0
315	20240220	140300	73884274	1890	1890	1890	1890	0
316	20240220	140200	73884274	1890	1890	1890	1890	0
317	20240220	140100	73884274	1890	1890	1890	1890	0
318	20240220	140000	73884274	1890	1890	1890	1890	0
319	20240220	135900	73884274	1890	1890	1890	1890	4
320	20240220	135800	73876714	1875	1875	1875	1875	10
321	20240220	135700	73857964	1892	1892	1892	1892	0
322	20240220	135600	73857964	1892	1892	1892	1892	0
323	20240220	135500	73857964	1892	1892	1892	1892	0
324	20240220	135400	73857964	1892	1884	1892	1874	6142
325	20240220	135300	62335325	1893	1893	1893	1893	1
326	20240220	135200	62333432	1884	1884	1884	1884	22
327	20240220	135100	62291984	1894	1894	1894	1894	0
328	20240220	135000	62291984	1894	1894	1894	1894	0
329	20240220	134900	62291984	1894	1894	1894	1894	0
330	20240220	134800	62291984	1894	1894	1894	1894	49
331	20240220	134700	62199178	1893	1893	1893	1893	1
332	20240220	134600	62197285	1894	1894	1894	1894	0
333	20240220	134500	62197285	1894	1894	1894	1894	0
334	20240220	134400	62197285	1894	1894	1895	1894	206
335	20240220	134300	61807021	1893	1890	1893	1890	770
336	20240220	134200	60351307	1889	1889	1889	1889	0
337	20240220	134100	60351307	1889	1889	1889	1889	49
338	20240220	134000	60258746	1889	1889	1889	1889	0
339	20240220	133900	60258746	1889	1889	1889	1889	0
340	20240220	133800	60258746	1889	1889	1889	1889	1
341	20240220	133700	60256857	1881	1881	1881	1881	250
342	20240220	133600	59786607	1890	1890	1890	1890	0
343	20240220	133500	59786607	1890	1890	1890	1890	0
344	20240220	133400	59786607	1890	1890	1890	1890	0
345	20240220	133300	59786607	1890	1890	1890	1890	0
346	20240220	133200	59786607	1890	1890	1890	1890	0
347	20240220	133100	59786607	1890	1890	1890	1890	0
348	20240220	133000	59786607	1890	1890	1890	1890	1000
349	20240220	132900	57896607	1890	1890	1890	1890	1
350	20240220	132800	57894717	1879	1882	1882	1879	300
351	20240220	132700	57330718	1890	1890	1890	1890	0
352	20240220	132600	57330718	1890	1890	1890	1890	200
353	20240220	132500	56952718	1891	1890	1891	1890	99
354	20240220	132400	56765549	1891	1891	1891	1891	0
355	20240220	132300	56765549	1891	1891	1891	1891	2
356	20240220	132200	56761767	1891	1888	1891	1888	282
357	20240220	132100	56229057	1888	1886	1888	1886	94
358	20240220	132000	56051751	1886	1886	1886	1886	512
359	20240220	131900	55086119	1886	1885	1886	1885	5000
360	20240220	131800	45658034	1885	1885	1885	1885	0
361	20240220	131700	45658034	1885	1885	1885	1885	0
362	20240220	131600	45658034	1885	1885	1885	1885	0
363	20240220	131500	45658034	1885	1885	1885	1885	0
364	20240220	131400	45658034	1885	1885	1885	1885	0
365	20240220	131300	45658034	1885	1885	1885	1885	0
366	20240220	131200	45658034	1885	1885	1885	1885	0
367	20240220	131100	45658034	1885	1885	1885	1885	0
368	20240220	131000	45658034	1885	1885	1885	1885	0
369	20240220	130900	45658034	1885	1885	1885	1885	0
370	20240220	130800	45658034	1885	1885	1885	1885	3
371	20240220	130700	45652379	1886	1886	1886	1886	0
372	20240220	130600	45652379	1886	1886	1886	1886	0
373	20240220	130500	45652379	1886	1886	1886	1886	0
374	20240220	130400	45652379	1886	1886	1886	1886	12
375	20240220	130300	45629747	1886	1885	1886	1885	1006
376	20240220	130200	43733430	1885	1885	1885	1885	1
377	20240220	130100	43731545	1886	1886	1886	1886	0
378	20240220	130000	43731545	1886	1886	1886	1886	0
379	20240220	125900	43731545	1886	1886	1886	1886	0
380	20240220	125800	43731545	1886	1886	1886	1886	0
381	20240220	125700	43731545	1886	1886	1886	1886	0
382	20240220	125600	43731545	1886	1886	1886	1886	0
383	20240220	125500	43731545	1886	1886	1886	1886	0
384	20240220	125400	43731545	1886	1886	1886	1886	0
385	20240220	125300	43731545	1886	1886	1886	1886	0
386	20240220	125200	43731545	1886	1886	1886	1886	138
387	20240220	125100	43471277	1886	1886	1886	1886	12
388	20240220	125000	43448645	1886	1886	1886	1886	21
389	20240220	124900	43409039	1886	1885	1886	1885	60
390	20240220	124800	43295929	1886	1886	1886	1886	0
391	20240220	124700	43295929	1886	1886	1886	1886	0
392	20240220	124600	43295929	1886	1886	1886	1886	0
393	20240220	124500	43295929	1886	1886	1886	1886	0
394	20240220	124400	43295929	1886	1886	1886	1886	0
395	20240220	124300	43295929	1886	1886	1886	1886	30
396	20240220	124200	43239349	1886	1886	1886	1886	0
397	20240220	124100	43239349	1886	1886	1886	1886	0
398	20240220	124000	43239349	1886	1885	1886	1885	328
399	20240220	123900	42621053	1885	1882	1885	1881	446
400	20240220	123800	41780821	1880	1880	1880	1880	0
401	20240220	123700	41780821	1880	1880	1880	1880	0
402	20240220	123600	41780821	1880	1880	1880	1880	0
403	20240220	123500	41780821	1880	1880	1880	1880	0
404	20240220	123400	41780821	1880	1880	1880	1880	0
405	20240220	123300	41780821	1880	1880	1880	1880	0
406	20240220	123200	41780821	1880	1880	1880	1880	0
407	20240220	123100	41780821	1880	1880	1880	1880	0
408	20240220	123000	41780821	1880	1880	1880	1880	0
409	20240220	122900	41780821	1880	1880	1880	1880	0
410	20240220	122800	41780821	1880	1880	1880	1880	0
411	20240220	122700	41780821	1880	1880	1880	1880	10
412	20240220	122600	41762021	1882	1882	1882	1882	2
413	20240220	122500	41758257	1882	1882	1882	1882	0
414	20240220	122400	41758257	1882	1882	1882	1882	0
415	20240220	122300	41758257	1882	1882	1882	1882	4
416	20240220	122200	41750729	1883	1883	1883	1883	0
417	20240220	122100	41750729	1883	1883	1883	1883	0
418	20240220	122000	41750729	1883	1883	1883	1883	1
419	20240220	121900	41748846	1884	1884	1884	1884	0
420	20240220	121800	41748846	1884	1884	1884	1884	0
421	20240220	121700	41748846	1884	1884	1884	1884	0
422	20240220	121600	41748846	1884	1884	1884	1884	5
423	20240220	121500	41739426	1884	1884	1884	1884	0
424	20240220	121400	41739426	1884	1884	1884	1884	0
425	20240220	121300	41739426	1884	1884	1884	1884	0
426	20240220	121200	41739426	1884	1884	1884	1884	0
427	20240220	121100	41739426	1884	1884	1884	1884	0
428	20240220	121000	41739426	1884	1884	1884	1884	0
429	20240220	120900	41739426	1884	1884	1884	1884	1
430	20240220	120800	41737542	1885	1885	1885	1885	0
431	20240220	120700	41737542	1885	1885	1885	1885	0
432	20240220	120600	41737542	1885	1885	1885	1885	0
433	20240220	120500	41737542	1885	1885	1885	1885	0
434	20240220	120400	41737542	1885	1885	1885	1885	0
435	20240220	120300	41737542	1885	1885	1885	1885	0
436	20240220	120200	41737542	1885	1885	1885	1885	0
437	20240220	120100	41737542	1885	1885	1885	1885	0
438	20240220	120000	41737542	1885	1885	1885	1885	0
439	20240220	115900	41737542	1885	1885	1885	1885	0
440	20240220	115800	41737542	1885	1885	1885	1885	0
441	20240220	115700	41737542	1885	1885	1885	1885	0
442	20240220	115600	41737542	1885	1885	1885	1885	0
443	20240220	115500	41737542	1885	1885	1885	1885	0
444	20240220	115400	41737542	1885	1885	1885	1885	0
445	20240220	115300	41737542	1885	1885	1885	1885	100
446	20240220	115200	41549042	1885	1885	1885	1885	0
447	20240220	115100	41549042	1885	1885	1885	1885	0
448	20240220	115000	41549042	1885	1885	1885	1885	0
449	20240220	114900	41549042	1885	1885	1885	1885	0
450	20240220	114800	41549042	1885	1885	1885	1885	500
451	20240220	114700	40606542	1885	1883	1885	1883	102
452	20240220	114600	40414383	1882	1882	1882	1882	0
453	20240220	114500	40414383	1882	1882	1882	1882	0
454	20240220	114400	40414383	1882	1882	1882	1882	0
455	20240220	114300	40414383	1882	1882	1882	1882	0
456	20240220	114200	40414383	1882	1882	1882	1882	0
457	20240220	114100	40414383	1882	1882	1882	1882	0
458	20240220	114000	40414383	1882	1882	1882	1882	0
459	20240220	113900	40414383	1882	1882	1882	1882	0
460	20240220	113800	40414383	1882	1882	1882	1882	0
461	20240220	113700	40414383	1882	1882	1882	1882	0
462	20240220	113600	40414383	1882	1882	1882	1882	0
463	20240220	113500	40414383	1882	1882	1882	1882	16
464	20240220	113400	40384271	1882	1882	1882	1882	11
465	20240220	113300	40363569	1882	1882	1882	1882	151
466	20240220	113200	40079387	1882	1882	1882	1882	64
467	20240220	113100	39958939	1877	1877	1877	1877	0
468	20240220	113000	39958939	1877	1877	1877	1877	0
469	20240220	112900	39958939	1877	1877	1877	1877	0
470	20240220	112800	39958939	1877	1877	1877	1877	0
471	20240220	112700	39958939	1877	1877	1877	1877	55
472	20240220	112600	39855704	1877	1877	1877	1877	3200
473	20240220	112500	33849304	1877	1877	1877	1877	0
474	20240220	112400	33849304	1877	1877	1877	1877	0
475	20240220	112300	33849304	1877	1877	1877	1877	0
476	20240220	112200	33849304	1877	1877	1877	1877	34
477	20240220	112100	33785486	1877	1877	1877	1877	6
478	20240220	112000	33774224	1882	1882	1882	1882	0
479	20240220	111900	33774224	1882	1882	1882	1882	0
480	20240220	111800	33774224	1882	1882	1882	1882	0
481	20240220	111700	33774224	1882	1882	1882	1882	0
482	20240220	111600	33774224	1882	1882	1882	1882	0
483	20240220	111500	33774224	1882	1872	1882	1872	101
484	20240220	111400	33585142	1872	1872	1872	1872	0
485	20240220	111300	33585142	1872	1872	1872	1872	0
486	20240220	111200	33585142	1872	1872	1872	1872	0
487	20240220	111100	33585142	1872	1872	1872	1872	0
488	20240220	111000	33585142	1872	1874	1874	1872	326
489	20240220	110900	32974577	1874	1874	1874	1874	0
490	20240220	110800	32974577	1874	1874	1874	1874	0
491	20240220	110700	32974577	1874	1874	1874	1874	0
492	20240220	110600	32974577	1874	1874	1874	1874	0
493	20240220	110500	32974577	1874	1874	1874	1874	0
494	20240220	110400	32974577	1874	1874	1874	1874	0
495	20240220	110300	32974577	1874	1874	1874	1874	0
496	20240220	110200	32974577	1874	1874	1874	1874	0
497	20240220	110100	32974577	1874	1874	1874	1874	0
498	20240220	110000	32974577	1874	1874	1874	1874	0
499	20240220	105900	32974577	1874	1874	1874	1874	0
500	20240220	105800	32974577	1874	1874	1874	1874	0
501	20240220	105700	32974577	1874	1874	1874	1874	0
502	20240220	105600	32974577	1874	1874	1874	1874	0
503	20240220	105500	32974577	1874	1874	1874	1874	0
504	20240220	105400	32974577	1874	1874	1874	1874	0
505	20240220	105300	32974577	1874	1875	1875	1874	490
506	20240220	105200	32056041	1876	1877	1877	1876	259
507	20240220	105100	31570101	1884	1884	1884	1884	0
508	20240220	105000	31570101	1884	1884	1884	1884	0
509	20240220	104900	31570101	1884	1884	1884	1884	0
510	20240220	104800	31570101	1884	1884	1884	1884	1
511	20240220	104700	31568217	1877	1877	1877	1877	0
512	20240220	104600	31568217	1877	1877	1877	1877	0
513	20240220	104500	31568217	1877	1877	1877	1877	150
514	20240220	104400	31286667	1876	1876	1876	1876	0
515	20240220	104300	31286667	1876	1876	1876	1876	0
516	20240220	104200	31286667	1876	1876	1876	1876	0
517	20240220	104100	31286667	1876	1876	1876	1876	0
518	20240220	104000	31286667	1876	1876	1876	1876	0
519	20240220	103900	31286667	1876	1877	1877	1876	1530
520	20240220	103800	28416377	1876	1876	1876	1876	0
521	20240220	103700	28416377	1876	1876	1876	1876	0
522	20240220	103600	28416377	1876	1876	1876	1876	0
523	20240220	103500	28416377	1876	1883	1883	1876	2300
524	20240220	103400	24096831	1885	1885	1885	1885	0
525	20240220	103300	24096831	1885	1885	1885	1885	0
526	20240220	103200	24096831	1885	1885	1885	1885	0
527	20240220	103100	24096831	1885	1885	1885	1885	0
528	20240220	103000	24096831	1885	1885	1885	1885	4
529	20240220	102900	24089291	1885	1885	1885	1885	0
530	20240220	102800	24089291	1885	1885	1885	1885	911
531	20240220	102700	22372056	1885	1885	1885	1885	100
532	20240220	102600	22183556	1886	1886	1886	1886	0
533	20240220	102500	22183556	1886	1886	1886	1886	0
534	20240220	102400	22183556	1886	1886	1886	1886	0
535	20240220	102300	22183556	1886	1886	1886	1886	0
536	20240220	102200	22183556	1886	1886	1886	1886	532
537	20240220	102100	21180204	1886	1885	1886	1885	111
538	20240220	102000	20970958	1883	1883	1883	1883	0
539	20240220	101900	20970958	1883	1883	1883	1883	0
540	20240220	101800	20970958	1883	1883	1883	1883	482
541	20240220	101700	20063352	1883	1883	1883	1883	18
542	20240220	101600	20029458	1883	1883	1883	1883	0
543	20240220	101500	20029458	1883	1883	1883	1883	0
544	20240220	101400	20029458	1883	1883	1883	1883	500
545	20240220	101300	19087958	1885	1884	1885	1884	1500
546	20240220	101200	16261758	1885	1885	1885	1885	0
547	20240220	101100	16261758	1885	1885	1885	1885	0
548	20240220	101000	16261758	1885	1885	1885	1885	0
549	20240220	100900	16261758	1885	1885	1885	1885	100
550	20240220	100800	16073258	1886	1886	1886	1886	0
551	20240220	100700	16073258	1886	1886	1886	1886	0
552	20240220	100600	16073258	1886	1886	1886	1886	2000
553	20240220	100500	12301258	1886	1886	1886	1886	0
554	20240220	100400	12301258	1886	1886	1886	1886	1
555	20240220	100300	12299372	1886	1886	1886	1886	0
556	20240220	100200	12299372	1886	1885	1886	1885	1101
557	20240220	100100	10222989	1885	1885	1885	1885	27
558	20240220	100000	10172094	1885	1885	1885	1885	0
559	20240220	095900	10172094	1885	1885	1885	1885	5
560	20240220	095800	10162669	1885	1885	1885	1885	0
561	20240220	095700	10162669	1885	1885	1885	1885	4
562	20240220	095600	10155129	1885	1885	1885	1885	10
563	20240220	095500	10136279	1885	1885	1885	1885	1
564	20240220	095400	10134394	1883	1883	1883	1883	0
565	20240220	095300	10134394	1883	1883	1883	1883	0
566	20240220	095200	10134394	1883	1883	1883	1883	0
567	20240220	095100	10134394	1883	1883	1883	1883	0
568	20240220	095000	10134394	1883	1883	1883	1883	0
569	20240220	094900	10134394	1883	1883	1883	1883	0
570	20240220	094800	10134394	1883	1883	1883	1883	0
571	20240220	094700	10134394	1883	1883	1883	1883	0
572	20240220	094600	10134394	1883	1883	1883	1883	0
573	20240220	094500	10134394	1883	1883	1884	1883	52
574	20240220	094400	10036477	1871	1875	1875	1871	200
575	20240220	094300	9662272	1884	1884	1884	1884	0
576	20240220	094200	9662272	1884	1884	1884	1884	0
577	20240220	094100	9662272	1884	1884	1884	1884	0
578	20240220	094000	9662272	1884	1884	1884	1884	1
579	20240220	093900	9660388	1884	1884	1884	1884	1
580	20240220	093800	9658504	1885	1885	1885	1885	0
581	20240220	093700	9658504	1885	1885	1885	1885	300
582	20240220	093600	9093004	1885	1885	1885	1885	550
583	20240220	093500	8056254	1885	1885	1885	1885	800
584	20240220	093400	6548254	1886	1886	1886	1886	0
585	20240220	093300	6548254	1886	1885	1886	1885	830
586	20240220	093200	4982974	1886	1886	1886	1886	0
587	20240220	093100	4982974	1886	1886	1886	1886	0
588	20240220	093000	4982974	1886	1886	1886	1886	0
589	20240220	092900	4982974	1886	1886	1886	1886	0
590	20240220	092800	4982974	1886	1886	1886	1886	1000
591	20240220	092700	3096974	1886	1886	1886	1886	0
592	20240220	092600	3096974	1886	1886	1886	1886	0
593	20240220	092500	3096974	1886	1886	1886	1886	0
594	20240220	092400	3096974	1886	1886	1886	1886	0
595	20240220	092300	3096974	1886	1886	1886	1886	0
596	20240220	092200	3096974	1886	1886	1886	1886	0
597	20240220	092100	3096974	1886	1886	1886	1886	0
598	20240220	092000	3096974	1886	1886	1886	1886	0
599	20240220	091900	3096974	1886	1886	1886	1886	0
600	20240220	091800	3096974	1886	1886	1886	1886	0
601	20240220	091700	3096974	1886	1886	1886	1886	550
602	20240220	091600	2059674	1886	1886	1886	1886	0
603	20240220	091500	2059674	1886	1886	1886	1886	0
604	20240220	091400	2059674	1886	1886	1886	1886	88
605	20240220	091300	1893706	1896	1896	1896	1896	0
606	20240220	091200	1893706	1896	1896	1896	1896	0
607	20240220	091100	1893706	1896	1896	1896	1896	0
608	20240220	091000	1893706	1896	1896	1896	1896	0
609	20240220	090900	1893706	1896	1896	1896	1896	0
610	20240220	090800	1893706	1896	1896	1896	1896	0
611	20240220	090700	1893706	1896	1896	1896	1896	45
612	20240220	090600	1808386	1897	1897	1897	1897	0
613	20240220	090500	1808386	1897	1897	1897	1897	0
614	20240220	090400	1808386	1897	1887	1897	1886	470
615	20240220	090300	920859	1890	1890	1890	1890	0
616	20240220	090200	920859	1890	1890	1890	1890	0
617	20240220	090100	920859	1890	1890	1890	1890	0
618	20240220	090000	920859	1890	1887	1890	1887	488