KissMeData/063440/min/candle-20240220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240220	193800	155342243	1905	1905	1905	1905	1570
3	20240220	193700	155342243	1905	1905	1905	1905	0
4	20240220	193600	155342243	1905	1905	1905	1905	0
5	20240220	193500	155342243	1905	1905	1905	1905	0
6	20240220	193400	155342243	1905	1905	1905	1905	0
7	20240220	193300	155342243	1905	1905	1905	1905	0
8	20240220	193200	155342243	1905	1905	1905	1905	0
9	20240220	193100	155342243	1905	1905	1905	1905	0
10	20240220	193000	155342243	1905	1905	1905	1905	0
11	20240220	192900	155342243	1905	1905	1905	1905	0
12	20240220	192800	155342243	1905	1905	1905	1905	0
13	20240220	192700	155342243	1905	1905	1905	1905	0
14	20240220	192600	155342243	1905	1905	1905	1905	0
15	20240220	192500	155342243	1905	1905	1905	1905	0
16	20240220	192400	155342243	1905	1905	1905	1905	0
17	20240220	192300	155342243	1905	1905	1905	1905	0
18	20240220	192200	155342243	1905	1905	1905	1905	0
19	20240220	192100	155342243	1905	1905	1905	1905	0
20	20240220	192000	155342243	1905	1905	1905	1905	0
21	20240220	191900	155342243	1905	1905	1905	1905	0
22	20240220	191800	155342243	1905	1905	1905	1905	0
23	20240220	191700	155342243	1905	1905	1905	1905	0
24	20240220	191600	155342243	1905	1905	1905	1905	0
25	20240220	191500	155342243	1905	1905	1905	1905	0
26	20240220	191400	155342243	1905	1905	1905	1905	0
27	20240220	191300	155342243	1905	1905	1905	1905	0
28	20240220	191200	155342243	1905	1905	1905	1905	0
29	20240220	191100	155342243	1905	1905	1905	1905	0
30	20240220	191000	155342243	1905	1905	1905	1905	0
31	20240220	190900	155342243	1905	1905	1905	1905	0
32	20240220	190800	155342243	1905	1905	1905	1905	1570
33	20240220	190700	155342243	1905	1905	1905	1905	0
34	20240220	190600	155342243	1905	1905	1905	1905	0
35	20240220	190500	155342243	1905	1905	1905	1905	0
36	20240220	190400	155342243	1905	1905	1905	1905	0
37	20240220	190300	155342243	1905	1905	1905	1905	0
38	20240220	190200	155342243	1905	1905	1905	1905	0
39	20240220	190100	155342243	1905	1905	1905	1905	0
40	20240220	190000	155342243	1905	1905	1905	1905	0
41	20240220	185900	155342243	1905	1905	1905	1905	0
42	20240220	185800	155342243	1905	1905	1905	1905	0
43	20240220	185700	155342243	1905	1905	1905	1905	0
44	20240220	185600	155342243	1905	1905	1905	1905	0
45	20240220	185500	155342243	1905	1905	1905	1905	0
46	20240220	185400	155342243	1905	1905	1905	1905	0
47	20240220	185300	155342243	1905	1905	1905	1905	0
48	20240220	185200	155342243	1905	1905	1905	1905	0
49	20240220	185100	155342243	1905	1905	1905	1905	0
50	20240220	185000	155342243	1905	1905	1905	1905	0
51	20240220	184900	155342243	1905	1905	1905	1905	0
52	20240220	184800	155342243	1905	1905	1905	1905	0
53	20240220	184700	155342243	1905	1905	1905	1905	0
54	20240220	184600	155342243	1905	1905	1905	1905	0
55	20240220	184500	155342243	1905	1905	1905	1905	0
56	20240220	184400	155342243	1905	1905	1905	1905	0
57	20240220	184300	155342243	1905	1905	1905	1905	0
58	20240220	184200	155342243	1905	1905	1905	1905	0
59	20240220	184100	155342243	1905	1905	1905	1905	0
60	20240220	184000	155342243	1905	1905	1905	1905	0
61	20240220	183900	155342243	1905	1905	1905	1905	0
62	20240220	183800	155342243	1905	1905	1905	1905	1570
63	20240220	183700	155342243	1905	1905	1905	1905	0
64	20240220	183600	155342243	1905	1905	1905	1905	0
65	20240220	183500	155342243	1905	1905	1905	1905	0
66	20240220	183400	155342243	1905	1905	1905	1905	0
67	20240220	183300	155342243	1905	1905	1905	1905	0
68	20240220	183200	155342243	1905	1905	1905	1905	0
69	20240220	183100	155342243	1905	1905	1905	1905	0
70	20240220	183000	155342243	1905	1905	1905	1905	0
71	20240220	182900	155342243	1905	1905	1905	1905	0
72	20240220	182800	155342243	1905	1905	1905	1905	0
73	20240220	182700	155342243	1905	1905	1905	1905	0
74	20240220	182600	155342243	1905	1905	1905	1905	0
75	20240220	182500	155342243	1905	1905	1905	1905	0
76	20240220	182400	155342243	1905	1905	1905	1905	0
77	20240220	182300	155342243	1905	1905	1905	1905	0
78	20240220	182200	155342243	1905	1905	1905	1905	0
79	20240220	182100	155342243	1905	1905	1905	1905	0
80	20240220	182000	155342243	1905	1905	1905	1905	0
81	20240220	181900	155342243	1905	1905	1905	1905	0
82	20240220	181800	155342243	1905	1905	1905	1905	0
83	20240220	181700	155342243	1905	1905	1905	1905	0
84	20240220	181600	155342243	1905	1905	1905	1905	0
85	20240220	181500	155342243	1905	1905	1905	1905	0
86	20240220	181400	155342243	1905	1905	1905	1905	0
87	20240220	181300	155342243	1905	1905	1905	1905	0
88	20240220	181200	155342243	1905	1905	1905	1905	0
89	20240220	181100	155342243	1905	1905	1905	1905	0
90	20240220	181000	155342243	1905	1905	1905	1905	0
91	20240220	180900	155342243	1905	1905	1905	1905	0
92	20240220	180800	155342243	1905	1905	1905	1905	1570
93	20240220	180700	155342243	1905	1905	1905	1905	0
94	20240220	180600	155342243	1905	1905	1905	1905	0
95	20240220	180500	155342243	1905	1905	1905	1905	0
96	20240220	180400	155342243	1905	1905	1905	1905	0
97	20240220	180300	155342243	1905	1905	1905	1905	0
98	20240220	180200	155342243	1905	1905	1905	1905	0
99	20240220	180100	155342243	1905	1905	1905	1905	0
100	20240220	180000	155342243	1905	1905	1905	1905	0
101	20240220	175900	155342243	1905	1905	1905	1905	0
102	20240220	175800	155342243	1905	1905	1905	1905	0
103	20240220	175700	155342243	1905	1905	1905	1905	0
104	20240220	175600	155342243	1905	1905	1905	1905	0
105	20240220	175500	155342243	1905	1905	1905	1905	0
106	20240220	175400	155342243	1905	1905	1905	1905	0
107	20240220	175300	155342243	1905	1905	1905	1905	0
108	20240220	175200	155342243	1905	1905	1905	1905	0
109	20240220	175100	155342243	1905	1905	1905	1905	0
110	20240220	175000	155342243	1905	1905	1905	1905	0
111	20240220	174900	155342243	1905	1905	1905	1905	0
112	20240220	174800	155342243	1905	1905	1905	1905	0
113	20240220	174700	155342243	1905	1905	1905	1905	0
114	20240220	174600	155342243	1905	1905	1905	1905	0
115	20240220	174500	155342243	1905	1905	1905	1905	0
116	20240220	174400	155342243	1905	1905	1905	1905	0
117	20240220	174300	155342243	1905	1905	1905	1905	0
118	20240220	174200	155342243	1905	1905	1905	1905	0
119	20240220	174100	155342243	1905	1905	1905	1905	0
120	20240220	174000	155342243	1905	1905	1905	1905	0
121	20240220	173900	155342243	1905	1905	1905	1905	0
122	20240220	173800	155342243	1905	1905	1905	1905	1570
123	20240220	173700	155342243	1905	1905	1905	1905	0
124	20240220	173600	155342243	1905	1905	1905	1905	0
125	20240220	173500	155342243	1905	1905	1905	1905	0
126	20240220	173400	155342243	1905	1905	1905	1905	0
127	20240220	173300	155342243	1905	1905	1905	1905	0
128	20240220	173200	155342243	1905	1905	1905	1905	0
129	20240220	173100	155342243	1905	1905	1905	1905	0
130	20240220	173000	155342243	1905	1905	1905	1905	0
131	20240220	172900	155342243	1905	1905	1905	1905	0
132	20240220	172800	155342243	1905	1905	1905	1905	0
133	20240220	172700	155342243	1905	1905	1905	1905	0
134	20240220	172600	155342243	1905	1905	1905	1905	0
135	20240220	172500	155342243	1905	1905	1905	1905	0
136	20240220	172400	155342243	1905	1905	1905	1905	0
137	20240220	172300	155342243	1905	1905	1905	1905	0
138	20240220	172200	155342243	1905	1905	1905	1905	0
139	20240220	172100	155342243	1905	1905	1905	1905	0
140	20240220	172000	155342243	1905	1905	1905	1905	0
141	20240220	171900	155342243	1905	1905	1905	1905	0
142	20240220	171800	155342243	1905	1905	1905	1905	0
143	20240220	171700	155342243	1905	1905	1905	1905	0
144	20240220	171600	155342243	1905	1905	1905	1905	0
145	20240220	171500	155342243	1905	1905	1905	1905	0
146	20240220	171400	155342243	1905	1905	1905	1905	0
147	20240220	171300	155342243	1905	1905	1905	1905	0
148	20240220	171200	155342243	1905	1905	1905	1905	0
149	20240220	171100	155342243	1905	1905	1905	1905	0
150	20240220	171000	155342243	1905	1905	1905	1905	0
151	20240220	170900	155342243	1905	1905	1905	1905	0
152	20240220	170800	155342243	1905	1905	1905	1905	1570
153	20240220	170700	155342243	1905	1905	1905	1905	0
154	20240220	170600	155342243	1905	1905	1905	1905	0
155	20240220	170500	155342243	1905	1905	1905	1905	0
156	20240220	170400	155342243	1905	1905	1905	1905	0
157	20240220	170300	155342243	1905	1905	1905	1905	0
158	20240220	170200	155342243	1905	1905	1905	1905	0
159	20240220	170100	155342243	1905	1905	1905	1905	0
160	20240220	170000	155342243	1905	1905	1905	1905	0
161	20240220	165900	155342243	1905	1905	1905	1905	0
162	20240220	165800	155342243	1905	1905	1905	1905	0
163	20240220	165700	155342243	1905	1905	1905	1905	0
164	20240220	165600	155342243	1905	1905	1905	1905	0
165	20240220	165500	155342243	1905	1905	1905	1905	0
166	20240220	165400	155342243	1905	1905	1905	1905	0
167	20240220	165300	155342243	1905	1905	1905	1905	0
168	20240220	165200	155342243	1905	1905	1905	1905	0
169	20240220	165100	155342243	1905	1905	1905	1905	0
170	20240220	165000	155342243	1905	1905	1905	1905	0
171	20240220	164900	155342243	1905	1905	1905	1905	0
172	20240220	164800	155342243	1905	1905	1905	1905	0
173	20240220	164700	155342243	1905	1905	1905	1905	0
174	20240220	164600	155342243	1905	1905	1905	1905	0
175	20240220	164500	155342243	1905	1905	1905	1905	0
176	20240220	164400	155342243	1905	1905	1905	1905	0
177	20240220	164300	155342243	1905	1905	1905	1905	0
178	20240220	164200	155342243	1905	1905	1905	1905	0
179	20240220	164100	155342243	1905	1905	1905	1905	0
180	20240220	164000	155342243	1905	1905	1905	1905	0
181	20240220	163900	155342243	1905	1905	1905	1905	0
182	20240220	163800	155342243	1905	1905	1905	1905	1570
183	20240220	163700	155342243	1905	1905	1905	1905	0
184	20240220	163600	155342243	1905	1905	1905	1905	0
185	20240220	163500	155342243	1905	1905	1905	1905	0
186	20240220	163400	155342243	1905	1905	1905	1905	0
187	20240220	163300	155342243	1905	1905	1905	1905	0
188	20240220	163200	155342243	1905	1905	1905	1905	0
189	20240220	163100	155342243	1905	1905	1905	1905	0
190	20240220	163000	155342243	1905	1905	1905	1905	0
191	20240220	162900	155342243	1905	1905	1905	1905	0
192	20240220	162800	155342243	1905	1905	1905	1905	0
193	20240220	162700	155342243	1905	1905	1905	1905	0
194	20240220	162600	155342243	1905	1905	1905	1905	0
195	20240220	162500	155342243	1905	1905	1905	1905	0
196	20240220	162400	155342243	1905	1905	1905	1905	0
197	20240220	162300	155342243	1905	1905	1905	1905	0
198	20240220	162200	155342243	1905	1905	1905	1905	0
199	20240220	162100	155342243	1905	1905	1905	1905	0
200	20240220	162000	155342243	1905	1905	1905	1905	0
201	20240220	161900	155342243	1905	1905	1905	1905	0
202	20240220	161800	155342243	1905	1905	1905	1905	0
203	20240220	161700	155342243	1905	1905	1905	1905	0
204	20240220	161600	155342243	1905	1905	1905	1905	0
205	20240220	161500	155342243	1905	1905	1905	1905	0
206	20240220	161400	155342243	1905	1905	1905	1905	0
207	20240220	161300	155342243	1905	1905	1905	1905	0
208	20240220	161200	155342243	1905	1905	1905	1905	0
209	20240220	161100	155342243	1905	1905	1905	1905	0
210	20240220	161000	155342243	1905	1905	1905	1905	0
211	20240220	160900	155342243	1905	1905	1905	1905	0
212	20240220	160800	155342243	1905	1905	1905	1905	1570
213	20240220	160700	155342243	1905	1905	1905	1905	0
214	20240220	160600	155342243	1905	1905	1905	1905	0
215	20240220	160500	155342243	1905	1905	1905	1905	0
216	20240220	160400	155342243	1905	1905	1905	1905	0
217	20240220	160300	155342243	1905	1905	1905	1905	0
218	20240220	160200	155342243	1905	1905	1905	1905	0
219	20240220	160100	155342243	1905	1905	1905	1905	0
220	20240220	160000	155342243	1905	1905	1905	1905	0
221	20240220	155900	155342243	1905	1905	1905	1905	0
222	20240220	155800	155342243	1905	1905	1905	1905	0
223	20240220	155700	155342243	1905	1905	1905	1905	0
224	20240220	155600	155342243	1905	1905	1905	1905	0
225	20240220	155500	155342243	1905	1905	1905	1905	0
226	20240220	155400	155342243	1905	1905	1905	1905	0
227	20240220	155300	155342243	1905	1905	1905	1905	0
228	20240220	155200	155342243	1905	1905	1905	1905	0
229	20240220	155100	155342243	1905	1905	1905	1905	0
230	20240220	155000	155342243	1905	1905	1905	1905	0
231	20240220	154900	155342243	1905	1905	1905	1905	0
232	20240220	154800	155342243	1905	1905	1905	1905	0
233	20240220	154700	155342243	1905	1905	1905	1905	0
234	20240220	154600	155342243	1905	1905	1905	1905	0
235	20240220	154500	155342243	1905	1905	1905	1905	0
236	20240220	154400	155342243	1905	1905	1905	1905	0
237	20240220	154300	155342243	1905	1905	1905	1905	0
238	20240220	154200	155342243	1905	1905	1905	1905	0
239	20240220	154100	155342243	1905	1905	1905	1905	0
240	20240220	154000	155342243	1905	1905	1905	1905	0
241	20240220	153900	155342243	1905	1905	1905	1905	0
242	20240220	153800	155342243	1905	1905	1905	1905	1570
243	20240220	153700	155342243	1905	1905	1905	1905	0
244	20240220	153600	155342243	1905	1905	1905	1905	0
245	20240220	153500	155342243	1905	1905	1905	1905	0
246	20240220	153400	155342243	1905	1905	1905	1905	0
247	20240220	153300	155342243	1905	1905	1905	1905	0
248	20240220	153200	155342243	1905	1905	1905	1905	0
249	20240220	153100	155342243	1905	1905	1905	1905	0
250	20240220	153000	155342243	1905	1905	1905	1905	1570
251	20240220	152900	152351393	1906	1906	1906	1906	0
252	20240220	152800	152351393	1906	1906	1906	1906	0
253	20240220	152700	152351393	1906	1906	1906	1906	0
254	20240220	152600	152351393	1906	1906	1906	1906	0
255	20240220	152500	152351393	1906	1906	1906	1906	0
256	20240220	152400	152351393	1906	1906	1906	1906	0
257	20240220	152300	152351393	1906	1906	1906	1906	0
258	20240220	152200	152351393	1906	1906	1906	1906	0
259	20240220	152100	152351393	1906	1906	1906	1906	0
260	20240220	152000	152351393	1906	1906	1906	1906	0
261	20240220	151900	152351393	1906	1906	1906	1906	0
262	20240220	151800	152351393	1906	1906	1906	1906	0
263	20240220	151700	152351393	1906	1906	1906	1906	0
264	20240220	151600	152351393	1906	1906	1906	1906	500
265	20240220	151500	151398393	1901	1901	1901	1901	0
266	20240220	151400	151398393	1901	1901	1901	1901	700
267	20240220	151300	150067693	1901	1906	1906	1901	201
268	20240220	151200	149685587	1906	1906	1906	1906	1
269	20240220	151100	149683681	1905	1905	1905	1905	0
270	20240220	151000	149683681	1905	1901	1905	1901	2000
271	20240220	150900	145878181	1901	1901	1901	1901	0
272	20240220	150800	145878181	1901	1901	1901	1901	0
273	20240220	150700	145878181	1901	1901	1901	1901	0
274	20240220	150600	145878181	1901	1901	1901	1901	0
275	20240220	150500	145878181	1901	1901	1901	1901	1300
276	20240220	150400	143406881	1901	1902	1902	1901	2
277	20240220	150300	143403078	1902	1902	1902	1902	3
278	20240220	150200	143397372	1902	1902	1902	1902	8
279	20240220	150100	143382156	1902	1904	1904	1902	11
280	20240220	150000	143361224	1904	1904	1904	1904	0
281	20240220	145900	143361224	1904	1904	1904	1904	0
282	20240220	145800	143361224	1904	1904	1904	1904	0
283	20240220	145700	143361224	1904	1901	1904	1901	21
284	20240220	145600	143321243	1904	1904	1904	1904	40
285	20240220	145500	143245083	1901	1901	1901	1901	62
286	20240220	145400	143127221	1901	1901	1901	1901	0
287	20240220	145300	143127221	1901	1901	1901	1901	0
288	20240220	145200	143127221	1901	1901	1901	1901	0
289	20240220	145100	143127221	1901	1901	1901	1901	0
290	20240220	145000	143127221	1901	1901	1901	1901	65
291	20240220	144900	143003656	1901	1901	1901	1901	115
292	20240220	144800	142785041	1901	1901	1901	1901	0
293	20240220	144700	142785041	1901	1901	1901	1901	2
294	20240220	144600	142781239	1900	1900	1900	1900	200
295	20240220	144500	142401239	1901	1901	1901	1901	10
296	20240220	144400	142382229	1900	1900	1900	1900	230
297	20240220	144300	141945229	1901	1901	1901	1901	50
298	20240220	144200	141850179	1901	1901	1901	1901	112
299	20240220	144100	141637267	1901	1901	1901	1901	8
300	20240220	144000	141622059	1901	1901	1901	1901	0
301	20240220	143900	141622059	1901	1901	1901	1901	100
302	20240220	143800	141431959	1901	1901	1901	1901	2
303	20240220	143700	141428157	1901	1901	1901	1901	0
304	20240220	143600	141428157	1901	1901	1901	1901	0
305	20240220	143500	141428157	1901	1901	1901	1901	0
306	20240220	143400	141428157	1901	1901	1901	1900	117
307	20240220	143300	141205741	1902	1902	1902	1902	5
308	20240220	143200	141196231	1905	1905	1905	1905	0
309	20240220	143100	141196231	1905	1905	1905	1905	0
310	20240220	143000	141196231	1905	1905	1905	1905	1
311	20240220	142900	141194326	1903	1902	1903	1902	3
312	20240220	142800	141188618	1903	1903	1903	1903	0
313	20240220	142700	141188618	1903	1903	1903	1903	157
314	20240220	142600	140889847	1903	1901	1903	1900	4059
315	20240220	142500	133177686	1901	1900	1901	1900	574
316	20240220	142400	132086520	1900	1901	1901	1900	1549
317	20240220	142300	129141892	1901	1901	1901	1901	0
318	20240220	142200	129141892	1901	1901	1901	1901	16
319	20240220	142100	129111476	1901	1901	1901	1901	15
320	20240220	142000	129082961	1901	1902	1902	1901	51
321	20240220	141900	128985960	1902	1902	1902	1902	2
322	20240220	141800	128982156	1902	1902	1902	1902	0
323	20240220	141700	128982156	1902	1902	1902	1902	1
324	20240220	141600	128980254	1900	1900	1900	1900	0
325	20240220	141500	128980254	1900	1900	1900	1900	0
326	20240220	141400	128980254	1900	1900	1900	1900	3
327	20240220	141300	128974554	1901	1901	1901	1901	405
328	20240220	141200	128204649	1901	1902	1902	1901	1602
329	20240220	141100	125157647	1903	1903	1903	1903	0
330	20240220	141000	125157647	1903	1903	1903	1903	1
331	20240220	140900	125155744	1905	1905	1905	1905	12
332	20240220	140800	125132884	1902	1902	1902	1902	0
333	20240220	140700	125132884	1902	1902	1902	1902	600
334	20240220	140600	123991684	1902	1902	1902	1902	0
335	20240220	140500	123991684	1902	1902	1902	1902	0
336	20240220	140400	123991684	1902	1904	1904	1902	972
337	20240220	140300	122142140	1904	1904	1904	1904	0
338	20240220	140200	122142140	1904	1904	1904	1904	100
339	20240220	140100	121951740	1903	1903	1903	1903	100
340	20240220	140000	121761440	1903	1901	1903	1901	531
341	20240220	135900	120751809	1902	1902	1902	1902	21
342	20240220	135800	120711867	1901	1902	1902	1901	6
343	20240220	135700	120700457	1901	1901	1901	1901	0
344	20240220	135600	120700457	1901	1901	1901	1901	0
345	20240220	135500	120700457	1901	1901	1901	1901	0
346	20240220	135400	120700457	1901	1901	1901	1901	0
347	20240220	135300	120700457	1901	1901	1901	1901	1000
348	20240220	135200	118799457	1901	1901	1901	1901	6
349	20240220	135100	118788051	1901	1901	1901	1901	0
350	20240220	135000	118788051	1901	1901	1901	1901	0
351	20240220	134900	118788051	1901	1901	1901	1901	0
352	20240220	134800	118788051	1901	1901	1901	1901	0
353	20240220	134700	118788051	1901	1901	1901	1901	0
354	20240220	134600	118788051	1901	1901	1901	1901	0
355	20240220	134500	118788051	1901	1901	1901	1901	0
356	20240220	134400	118788051	1901	1901	1901	1901	0
357	20240220	134300	118788051	1901	1901	1901	1901	0
358	20240220	134200	118788051	1901	1901	1901	1901	0
359	20240220	134100	118788051	1901	1901	1901	1901	0
360	20240220	134000	118788051	1901	1901	1901	1901	0
361	20240220	133900	118788051	1901	1902	1902	1901	557
362	20240220	133800	117729080	1903	1903	1903	1903	0
363	20240220	133700	117729080	1903	1903	1903	1903	0
364	20240220	133600	117729080	1903	1903	1903	1903	0
365	20240220	133500	117729080	1903	1903	1903	1903	0
366	20240220	133400	117729080	1903	1903	1903	1903	0
367	20240220	133300	117729080	1903	1903	1903	1903	0
368	20240220	133200	117729080	1903	1903	1903	1903	0
369	20240220	133100	117729080	1903	1904	1904	1903	2
370	20240220	133000	117725273	1901	1901	1901	1901	0
371	20240220	132900	117725273	1901	1901	1901	1901	0
372	20240220	132800	117725273	1901	1901	1901	1901	0
373	20240220	132700	117725273	1901	1901	1901	1901	0
374	20240220	132600	117725273	1901	1901	1901	1901	0
375	20240220	132500	117725273	1901	1901	1901	1901	0
376	20240220	132400	117725273	1901	1901	1901	1901	0
377	20240220	132300	117725273	1901	1901	1901	1901	4
378	20240220	132200	117717669	1901	1901	1901	1901	51
379	20240220	132100	117620718	1901	1901	1901	1901	0
380	20240220	132000	117620718	1901	1901	1901	1901	0
381	20240220	131900	117620718	1901	1901	1901	1901	0
382	20240220	131800	117620718	1901	1901	1901	1901	0
383	20240220	131700	117620718	1901	1901	1901	1901	100
384	20240220	131600	117430618	1901	1901	1901	1901	0
385	20240220	131500	117430618	1901	1901	1901	1901	0
386	20240220	131400	117430618	1901	1901	1901	1901	23
387	20240220	131300	117386895	1900	1900	1900	1900	0
388	20240220	131200	117386895	1900	1902	1902	1900	7801
389	20240220	131100	102555838	1903	1903	1903	1903	152
390	20240220	131000	102266582	1903	1903	1903	1903	0
391	20240220	130900	102266582	1903	1903	1903	1903	365
392	20240220	130800	101571987	1904	1904	1904	1904	0
393	20240220	130700	101571987	1904	1904	1904	1904	0
394	20240220	130600	101571987	1904	1904	1904	1904	0
395	20240220	130500	101571987	1904	1904	1904	1904	0
396	20240220	130400	101571987	1904	1904	1904	1904	5
397	20240220	130300	101562467	1904	1904	1904	1904	0
398	20240220	130200	101562467	1904	1903	1904	1903	99
399	20240220	130100	101373974	1904	1903	1904	1903	2428
400	20240220	130000	96753440	1904	1904	1904	1904	0
401	20240220	125900	96753440	1904	1904	1904	1904	0
402	20240220	125800	96753440	1904	1904	1904	1904	0
403	20240220	125700	96753440	1904	1904	1904	1904	0
404	20240220	125600	96753440	1904	1904	1904	1904	0
405	20240220	125500	96753440	1904	1904	1904	1904	0
406	20240220	125400	96753440	1904	1904	1904	1904	0
407	20240220	125300	96753440	1904	1904	1904	1904	0
408	20240220	125200	96753440	1904	1904	1904	1904	0
409	20240220	125100	96753440	1904	1905	1905	1904	319
410	20240220	125000	96146058	1908	1908	1908	1908	0
411	20240220	124900	96146058	1908	1908	1908	1908	19
412	20240220	124800	96109806	1905	1905	1905	1905	0
413	20240220	124700	96109806	1905	1905	1905	1905	0
414	20240220	124600	96109806	1905	1905	1905	1905	0
415	20240220	124500	96109806	1905	1905	1905	1905	24
416	20240220	124400	96064086	1909	1909	1909	1909	0
417	20240220	124300	96064086	1909	1909	1909	1909	0
418	20240220	124200	96064086	1909	1909	1909	1909	0
419	20240220	124100	96064086	1909	1909	1909	1909	0
420	20240220	124000	96064086	1909	1909	1909	1909	0
421	20240220	123900	96064086	1909	1909	1909	1909	0
422	20240220	123800	96064086	1909	1909	1909	1909	0
423	20240220	123700	96064086	1909	1909	1909	1909	0
424	20240220	123600	96064086	1909	1909	1909	1909	0
425	20240220	123500	96064086	1909	1909	1909	1909	0
426	20240220	123400	96064086	1909	1909	1909	1909	6
427	20240220	123300	96052632	1909	1909	1909	1909	0
428	20240220	123200	96052632	1909	1909	1909	1909	14
429	20240220	123100	96025906	1909	1909	1909	1909	200
430	20240220	123000	95644106	1909	1909	1909	1909	0
431	20240220	122900	95644106	1909	1909	1909	1909	0
432	20240220	122800	95644106	1909	1909	1909	1909	200
433	20240220	122700	95262306	1909	1909	1909	1909	0
434	20240220	122600	95262306	1909	1909	1909	1909	0
435	20240220	122500	95262306	1909	1909	1909	1909	2
436	20240220	122400	95258488	1908	1908	1908	1908	0
437	20240220	122300	95258488	1908	1908	1908	1908	0
438	20240220	122200	95258488	1908	1908	1908	1908	0
439	20240220	122100	95258488	1908	1908	1908	1908	0
440	20240220	122000	95258488	1908	1908	1908	1908	4
441	20240220	121900	95250856	1908	1908	1908	1908	100
442	20240220	121800	95060056	1908	1908	1908	1908	1
443	20240220	121700	95058148	1908	1908	1908	1908	0
444	20240220	121600	95058148	1908	1908	1908	1908	1
445	20240220	121500	95056240	1908	1908	1908	1908	1
446	20240220	121400	95054332	1904	1904	1904	1904	1
447	20240220	121300	95052428	1904	1904	1904	1904	52
448	20240220	121200	94953420	1904	1906	1906	1904	1947
449	20240220	121100	91244572	1904	1904	1904	1904	0
450	20240220	121000	91244572	1904	1904	1904	1904	0
451	20240220	120900	91244572	1904	1904	1904	1904	0
452	20240220	120800	91244572	1904	1904	1904	1904	0
453	20240220	120700	91244572	1904	1904	1904	1904	0
454	20240220	120600	91244572	1904	1904	1904	1904	0
455	20240220	120500	91244572	1904	1904	1904	1904	0
456	20240220	120400	91244572	1904	1904	1904	1904	0
457	20240220	120300	91244572	1904	1904	1904	1904	0
458	20240220	120200	91244572	1904	1904	1904	1904	5
459	20240220	120100	91235052	1904	1904	1904	1904	211
460	20240220	120000	90833308	1904	1904	1904	1904	105
461	20240220	115900	90633388	1904	1904	1904	1904	0
462	20240220	115800	90633388	1904	1904	1904	1904	2
463	20240220	115700	90629580	1904	1904	1904	1904	1477
464	20240220	115600	87817372	1904	1904	1904	1904	0
465	20240220	115500	87817372	1904	1904	1904	1904	0
466	20240220	115400	87817372	1904	1904	1904	1904	0
467	20240220	115300	87817372	1904	1904	1904	1904	0
468	20240220	115200	87817372	1904	1904	1904	1904	0
469	20240220	115100	87817372	1904	1904	1904	1904	0
470	20240220	115000	87817372	1904	1904	1904	1904	955
471	20240220	114900	85999052	1905	1905	1905	1905	1791
472	20240220	114800	82587197	1905	1905	1905	1905	0
473	20240220	114700	82587197	1905	1905	1905	1905	134
474	20240220	114600	82331927	1906	1906	1906	1906	0
475	20240220	114500	82331927	1906	1906	1906	1906	0
476	20240220	114400	82331927	1906	1906	1906	1906	0
477	20240220	114300	82331927	1906	1906	1906	1906	0
478	20240220	114200	82331927	1906	1906	1906	1906	0
479	20240220	114100	82331927	1906	1906	1906	1906	0
480	20240220	114000	82331927	1906	1906	1906	1906	11
481	20240220	113900	82310961	1906	1906	1906	1906	0
482	20240220	113800	82310961	1906	1906	1906	1906	0
483	20240220	113700	82310961	1906	1906	1906	1906	0
484	20240220	113600	82310961	1906	1906	1906	1906	10
485	20240220	113500	82291901	1906	1906	1906	1906	320
486	20240220	113400	81681981	1907	1907	1907	1907	75
487	20240220	113300	81538956	1907	1907	1907	1907	0
488	20240220	113200	81538956	1907	1907	1907	1907	0
489	20240220	113100	81538956	1907	1907	1907	1907	0
490	20240220	113000	81538956	1907	1907	1907	1907	10
491	20240220	112900	81519886	1908	1908	1908	1908	100
492	20240220	112800	81329086	1908	1908	1908	1908	300
493	20240220	112700	80756686	1908	1908	1908	1908	0
494	20240220	112600	80756686	1908	1908	1908	1908	250
495	20240220	112500	80279686	1908	1908	1908	1908	0
496	20240220	112400	80279686	1908	1908	1908	1908	0
497	20240220	112300	80279686	1908	1908	1908	1908	0
498	20240220	112200	80279686	1908	1908	1908	1908	10
499	20240220	112100	80260606	1909	1909	1909	1909	0
500	20240220	112000	80260606	1909	1909	1909	1909	0
501	20240220	111900	80260606	1909	1909	1909	1909	0
502	20240220	111800	80260606	1909	1909	1909	1909	0
503	20240220	111700	80260606	1909	1909	1909	1909	2
504	20240220	111600	80256788	1909	1909	1909	1909	1
505	20240220	111500	80254879	1909	1909	1909	1909	0
506	20240220	111400	80254879	1909	1909	1909	1909	0
507	20240220	111300	80254879	1909	1905	1909	1905	1294
508	20240220	111200	77789512	1906	1906	1906	1906	608
509	20240220	111100	76630664	1906	1906	1906	1906	0
510	20240220	111000	76630664	1906	1906	1906	1906	1
511	20240220	110900	76628758	1906	1906	1906	1906	0
512	20240220	110800	76628758	1906	1908	1908	1906	51
513	20240220	110700	76531452	1908	1906	1908	1906	1132
514	20240220	110600	74372370	1906	1909	1909	1906	6120
515	20240220	110500	62691011	1910	1910	1910	1910	0
516	20240220	110400	62691011	1910	1910	1910	1910	0
517	20240220	110300	62691011	1910	1910	1910	1910	0
518	20240220	110200	62691011	1910	1910	1910	1910	2092
519	20240220	110100	58695291	1912	1912	1912	1912	1
520	20240220	110000	58693379	1910	1910	1910	1910	0
521	20240220	105900	58693379	1910	1910	1910	1910	0
522	20240220	105800	58693379	1910	1910	1910	1910	0
523	20240220	105700	58693379	1910	1910	1910	1910	0
524	20240220	105600	58693379	1910	1910	1910	1910	0
525	20240220	105500	58693379	1910	1910	1910	1910	0
526	20240220	105400	58693379	1910	1910	1910	1910	0
527	20240220	105300	58693379	1910	1910	1910	1910	0
528	20240220	105200	58693379	1910	1910	1910	1910	0
529	20240220	105100	58693379	1910	1910	1910	1910	60
530	20240220	105000	58578779	1910	1910	1910	1910	0
531	20240220	104900	58578779	1910	1910	1910	1910	0
532	20240220	104800	58578779	1910	1911	1911	1910	4000
533	20240220	104700	50938050	1911	1911	1911	1911	4000
534	20240220	104600	43294050	1913	1913	1913	1913	0
535	20240220	104500	43294050	1913	1913	1913	1913	0
536	20240220	104400	43294050	1913	1913	1913	1913	0
537	20240220	104300	43294050	1913	1912	1913	1912	83
538	20240220	104200	43135353	1912	1912	1912	1912	0
539	20240220	104100	43135353	1912	1912	1912	1912	0
540	20240220	104000	43135353	1912	1912	1912	1912	0
541	20240220	103900	43135353	1912	1912	1912	1912	18
542	20240220	103800	43100937	1911	1911	1911	1911	0
543	20240220	103700	43100937	1911	1911	1911	1911	0
544	20240220	103600	43100937	1911	1911	1911	1911	0
545	20240220	103500	43100937	1911	1911	1911	1911	0
546	20240220	103400	43100937	1911	1911	1911	1911	200
547	20240220	103300	42718737	1911	1911	1911	1911	0
548	20240220	103200	42718737	1911	1911	1911	1911	0
549	20240220	103100	42718737	1911	1911	1911	1911	0
550	20240220	103000	42718737	1911	1913	1913	1911	850
551	20240220	102900	41094107	1915	1915	1915	1915	0
552	20240220	102800	41094107	1915	1915	1915	1915	5
553	20240220	102700	41084532	1915	1915	1915	1915	1
554	20240220	102600	41082617	1915	1915	1915	1915	0
555	20240220	102500	41082617	1915	1915	1915	1915	0
556	20240220	102400	41082617	1915	1915	1915	1915	0
557	20240220	102300	41082617	1915	1915	1915	1915	10
558	20240220	102200	41063467	1915	1915	1915	1915	0
559	20240220	102100	41063467	1915	1915	1915	1915	5
560	20240220	102000	41053892	1912	1912	1912	1912	0
561	20240220	101900	41053892	1912	1912	1912	1912	0
562	20240220	101800	41053892	1912	1912	1912	1912	0
563	20240220	101700	41053892	1912	1912	1912	1912	0
564	20240220	101600	41053892	1912	1912	1912	1912	0
565	20240220	101500	41053892	1912	1912	1912	1912	0
566	20240220	101400	41053892	1912	1912	1912	1912	0
567	20240220	101300	41053892	1912	1912	1912	1912	0
568	20240220	101200	41053892	1912	1912	1912	1912	200
569	20240220	101100	40671492	1912	1912	1912	1912	0
570	20240220	101000	40671492	1912	1912	1912	1912	2
571	20240220	100900	40667668	1912	1912	1912	1912	0
572	20240220	100800	40667668	1912	1912	1912	1912	0
573	20240220	100700	40667668	1912	1912	1912	1912	25
574	20240220	100600	40619868	1912	1912	1912	1912	0
575	20240220	100500	40619868	1912	1912	1912	1912	20
576	20240220	100400	40581628	1916	1916	1916	1916	4
577	20240220	100300	40573964	1916	1916	1916	1916	0
578	20240220	100200	40573964	1916	1916	1916	1916	2
579	20240220	100100	40570132	1916	1916	1916	1916	60
580	20240220	100000	40455172	1916	1916	1916	1916	260
581	20240220	095900	39957012	1916	1916	1916	1916	0
582	20240220	095800	39957012	1916	1916	1916	1916	0
583	20240220	095700	39957012	1916	1916	1916	1916	0
584	20240220	095600	39957012	1916	1916	1916	1916	0
585	20240220	095500	39957012	1916	1916	1916	1916	0
586	20240220	095400	39957012	1916	1916	1916	1916	100
587	20240220	095300	39765412	1916	1916	1916	1916	32
588	20240220	095200	39704100	1916	1916	1916	1916	0
589	20240220	095100	39704100	1916	1916	1916	1916	0
590	20240220	095000	39704100	1916	1916	1916	1916	0
591	20240220	094900	39704100	1916	1916	1916	1916	0
592	20240220	094800	39704100	1916	1916	1916	1916	0
593	20240220	094700	39704100	1916	1916	1916	1916	0
594	20240220	094600	39704100	1916	1916	1916	1916	0
595	20240220	094500	39704100	1916	1916	1916	1916	0
596	20240220	094400	39704100	1916	1916	1916	1916	0
597	20240220	094300	39704100	1916	1916	1916	1916	0
598	20240220	094200	39704100	1916	1916	1916	1916	0
599	20240220	094100	39704100	1916	1916	1916	1916	11
600	20240220	094000	39683024	1916	1916	1916	1916	8
601	20240220	093900	39667696	1916	1915	1916	1912	17
602	20240220	093800	39635170	1915	1915	1915	1915	4
603	20240220	093700	39627510	1916	1916	1916	1916	0
604	20240220	093600	39627510	1916	1912	1916	1912	2
605	20240220	093500	39623682	1911	1911	1911	1911	0
606	20240220	093400	39623682	1911	1911	1911	1911	0
607	20240220	093300	39623682	1911	1911	1911	1911	0
608	20240220	093200	39623682	1911	1912	1912	1911	1000
609	20240220	093100	37712301	1916	1916	1916	1916	1
610	20240220	093000	37710385	1916	1911	1916	1911	2
611	20240220	092900	37706558	1912	1912	1912	1912	751
612	20240220	092800	36270646	1911	1908	1916	1908	11
613	20240220	092700	36249625	1908	1908	1908	1908	700
614	20240220	092600	34914025	1909	1909	1909	1908	918
615	20240220	092500	33162358	1908	1919	1919	1908	51
616	20240220	092400	33065039	1919	1919	1919	1919	40
617	20240220	092300	32988279	1908	1918	1918	1908	5464
618	20240220	092200	22523217	1918	1918	1918	1918	2
619	20240220	092100	22519381	1908	1908	1908	1908	0
620	20240220	092000	22519381	1908	1908	1908	1908	1
621	20240220	091900	22517473	1920	1920	1920	1920	0
622	20240220	091800	22517473	1920	1920	1920	1920	0
623	20240220	091700	22517473	1920	1920	1920	1920	77
624	20240220	091600	22369633	1915	1915	1915	1915	0
625	20240220	091500	22369633	1915	1915	1915	1915	4
626	20240220	091400	22361973	1920	1920	1920	1920	50
627	20240220	091300	22265973	1920	1920	1920	1920	0
628	20240220	091200	22265973	1920	1910	1920	1910	2
629	20240220	091100	22262143	1913	1910	1913	1910	196
630	20240220	091000	21887502	1907	1907	1907	1907	400
631	20240220	090900	21124702	1906	1906	1906	1906	358
632	20240220	090800	20442354	1906	1908	1908	1905	975
633	20240220	090700	18584900	1905	1906	1910	1905	2674
634	20240220	090600	13490821	1906	1909	1910	1906	1565
635	20240220	090500	10504887	1909	1908	1909	1906	2279
636	20240220	090400	6158970	1915	1915	1915	1915	11
637	20240220	090300	6137905	1920	1920	1920	1920	0
638	20240220	090200	6137905	1920	1920	1920	1920	0
639	20240220	090100	6137905	1920	1907	1920	1907	433
640	20240220	090000	5312022	1906	1906	1906	1906	2787