KissMeData/093240/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	195900	88289087	1347	1347	1347	1347	3142
3	20240219	195800	88289087	1347	1347	1347	1347	0
4	20240219	195700	88289087	1347	1347	1347	1347	0
5	20240219	195600	88289087	1347	1347	1347	1347	0
6	20240219	195500	88289087	1347	1347	1347	1347	0
7	20240219	195400	88289087	1347	1347	1347	1347	0
8	20240219	195300	88289087	1347	1347	1347	1347	0
9	20240219	195200	88289087	1347	1347	1347	1347	0
10	20240219	195100	88289087	1347	1347	1347	1347	0
11	20240219	195000	88289087	1347	1347	1347	1347	0
12	20240219	194900	88289087	1347	1347	1347	1347	0
13	20240219	194800	88289087	1347	1347	1347	1347	0
14	20240219	194700	88289087	1347	1347	1347	1347	0
15	20240219	194600	88289087	1347	1347	1347	1347	0
16	20240219	194500	88289087	1347	1347	1347	1347	0
17	20240219	194400	88289087	1347	1347	1347	1347	0
18	20240219	194300	88289087	1347	1347	1347	1347	0
19	20240219	194200	88289087	1347	1347	1347	1347	0
20	20240219	194100	88289087	1347	1347	1347	1347	0
21	20240219	194000	88289087	1347	1347	1347	1347	0
22	20240219	193900	88289087	1347	1347	1347	1347	0
23	20240219	193800	88289087	1347	1347	1347	1347	0
24	20240219	193700	88289087	1347	1347	1347	1347	0
25	20240219	193600	88289087	1347	1347	1347	1347	0
26	20240219	193500	88289087	1347	1347	1347	1347	0
27	20240219	193400	88289087	1347	1347	1347	1347	0
28	20240219	193300	88289087	1347	1347	1347	1347	0
29	20240219	193200	88289087	1347	1347	1347	1347	0
30	20240219	193100	88289087	1347	1347	1347	1347	0
31	20240219	193000	88289087	1347	1347	1347	1347	0
32	20240219	192900	88289087	1347	1347	1347	1347	3142
33	20240219	192800	88289087	1347	1347	1347	1347	0
34	20240219	192700	88289087	1347	1347	1347	1347	0
35	20240219	192600	88289087	1347	1347	1347	1347	0
36	20240219	192500	88289087	1347	1347	1347	1347	0
37	20240219	192400	88289087	1347	1347	1347	1347	0
38	20240219	192300	88289087	1347	1347	1347	1347	0
39	20240219	192200	88289087	1347	1347	1347	1347	0
40	20240219	192100	88289087	1347	1347	1347	1347	0
41	20240219	192000	88289087	1347	1347	1347	1347	0
42	20240219	191900	88289087	1347	1347	1347	1347	0
43	20240219	191800	88289087	1347	1347	1347	1347	0
44	20240219	191700	88289087	1347	1347	1347	1347	0
45	20240219	191600	88289087	1347	1347	1347	1347	0
46	20240219	191500	88289087	1347	1347	1347	1347	0
47	20240219	191400	88289087	1347	1347	1347	1347	0
48	20240219	191300	88289087	1347	1347	1347	1347	0
49	20240219	191200	88289087	1347	1347	1347	1347	0
50	20240219	191100	88289087	1347	1347	1347	1347	0
51	20240219	191000	88289087	1347	1347	1347	1347	0
52	20240219	190900	88289087	1347	1347	1347	1347	0
53	20240219	190800	88289087	1347	1347	1347	1347	0
54	20240219	190700	88289087	1347	1347	1347	1347	0
55	20240219	190600	88289087	1347	1347	1347	1347	0
56	20240219	190500	88289087	1347	1347	1347	1347	0
57	20240219	190400	88289087	1347	1347	1347	1347	0
58	20240219	190300	88289087	1347	1347	1347	1347	0
59	20240219	190200	88289087	1347	1347	1347	1347	0
60	20240219	190100	88289087	1347	1347	1347	1347	0
61	20240219	190000	88289087	1347	1347	1347	1347	0
62	20240219	185900	88289087	1347	1347	1347	1347	3142
63	20240219	185800	88289087	1347	1347	1347	1347	0
64	20240219	185700	88289087	1347	1347	1347	1347	0
65	20240219	185600	88289087	1347	1347	1347	1347	0
66	20240219	185500	88289087	1347	1347	1347	1347	0
67	20240219	185400	88289087	1347	1347	1347	1347	0
68	20240219	185300	88289087	1347	1347	1347	1347	0
69	20240219	185200	88289087	1347	1347	1347	1347	0
70	20240219	185100	88289087	1347	1347	1347	1347	0
71	20240219	185000	88289087	1347	1347	1347	1347	0
72	20240219	184900	88289087	1347	1347	1347	1347	0
73	20240219	184800	88289087	1347	1347	1347	1347	0
74	20240219	184700	88289087	1347	1347	1347	1347	0
75	20240219	184600	88289087	1347	1347	1347	1347	0
76	20240219	184500	88289087	1347	1347	1347	1347	0
77	20240219	184400	88289087	1347	1347	1347	1347	0
78	20240219	184300	88289087	1347	1347	1347	1347	0
79	20240219	184200	88289087	1347	1347	1347	1347	0
80	20240219	184100	88289087	1347	1347	1347	1347	0
81	20240219	184000	88289087	1347	1347	1347	1347	0
82	20240219	183900	88289087	1347	1347	1347	1347	0
83	20240219	183800	88289087	1347	1347	1347	1347	0
84	20240219	183700	88289087	1347	1347	1347	1347	0
85	20240219	183600	88289087	1347	1347	1347	1347	0
86	20240219	183500	88289087	1347	1347	1347	1347	0
87	20240219	183400	88289087	1347	1347	1347	1347	0
88	20240219	183300	88289087	1347	1347	1347	1347	0
89	20240219	183200	88289087	1347	1347	1347	1347	0
90	20240219	183100	88289087	1347	1347	1347	1347	0
91	20240219	183000	88289087	1347	1347	1347	1347	0
92	20240219	182900	88289087	1347	1347	1347	1347	3142
93	20240219	182800	88289087	1347	1347	1347	1347	0
94	20240219	182700	88289087	1347	1347	1347	1347	0
95	20240219	182600	88289087	1347	1347	1347	1347	0
96	20240219	182500	88289087	1347	1347	1347	1347	0
97	20240219	182400	88289087	1347	1347	1347	1347	0
98	20240219	182300	88289087	1347	1347	1347	1347	0
99	20240219	182200	88289087	1347	1347	1347	1347	0
100	20240219	182100	88289087	1347	1347	1347	1347	0
101	20240219	182000	88289087	1347	1347	1347	1347	0
102	20240219	181900	88289087	1347	1347	1347	1347	0
103	20240219	181800	88289087	1347	1347	1347	1347	0
104	20240219	181700	88289087	1347	1347	1347	1347	0
105	20240219	181600	88289087	1347	1347	1347	1347	0
106	20240219	181500	88289087	1347	1347	1347	1347	0
107	20240219	181400	88289087	1347	1347	1347	1347	0
108	20240219	181300	88289087	1347	1347	1347	1347	0
109	20240219	181200	88289087	1347	1347	1347	1347	0
110	20240219	181100	88289087	1347	1347	1347	1347	0
111	20240219	181000	88289087	1347	1347	1347	1347	0
112	20240219	180900	88289087	1347	1347	1347	1347	0
113	20240219	180800	88289087	1347	1347	1347	1347	0
114	20240219	180700	88289087	1347	1347	1347	1347	0
115	20240219	180600	88289087	1347	1347	1347	1347	0
116	20240219	180500	88289087	1347	1347	1347	1347	0
117	20240219	180400	88289087	1347	1347	1347	1347	0
118	20240219	180300	88289087	1347	1347	1347	1347	0
119	20240219	180200	88289087	1347	1347	1347	1347	0
120	20240219	180100	88289087	1347	1347	1347	1347	0
121	20240219	180000	88289087	1347	1347	1347	1347	0
122	20240219	175900	88289087	1347	1347	1347	1347	3142
123	20240219	175800	88289087	1347	1347	1347	1347	0
124	20240219	175700	88289087	1347	1347	1347	1347	0
125	20240219	175600	88289087	1347	1347	1347	1347	0
126	20240219	175500	88289087	1347	1347	1347	1347	0
127	20240219	175400	88289087	1347	1347	1347	1347	0
128	20240219	175300	88289087	1347	1347	1347	1347	0
129	20240219	175200	88289087	1347	1347	1347	1347	0
130	20240219	175100	88289087	1347	1347	1347	1347	0
131	20240219	175000	88289087	1347	1347	1347	1347	0
132	20240219	174900	88289087	1347	1347	1347	1347	0
133	20240219	174800	88289087	1347	1347	1347	1347	0
134	20240219	174700	88289087	1347	1347	1347	1347	0
135	20240219	174600	88289087	1347	1347	1347	1347	0
136	20240219	174500	88289087	1347	1347	1347	1347	0
137	20240219	174400	88289087	1347	1347	1347	1347	0
138	20240219	174300	88289087	1347	1347	1347	1347	0
139	20240219	174200	88289087	1347	1347	1347	1347	0
140	20240219	174100	88289087	1347	1347	1347	1347	0
141	20240219	174000	88289087	1347	1347	1347	1347	0
142	20240219	173900	88289087	1347	1347	1347	1347	0
143	20240219	173800	88289087	1347	1347	1347	1347	0
144	20240219	173700	88289087	1347	1347	1347	1347	0
145	20240219	173600	88289087	1347	1347	1347	1347	0
146	20240219	173500	88289087	1347	1347	1347	1347	0
147	20240219	173400	88289087	1347	1347	1347	1347	0
148	20240219	173300	88289087	1347	1347	1347	1347	0
149	20240219	173200	88289087	1347	1347	1347	1347	0
150	20240219	173100	88289087	1347	1347	1347	1347	0
151	20240219	173000	88289087	1347	1347	1347	1347	0
152	20240219	172900	88289087	1347	1347	1347	1347	3142
153	20240219	172800	88289087	1347	1347	1347	1347	0
154	20240219	172700	88289087	1347	1347	1347	1347	0
155	20240219	172600	88289087	1347	1347	1347	1347	0
156	20240219	172500	88289087	1347	1347	1347	1347	0
157	20240219	172400	88289087	1347	1347	1347	1347	0
158	20240219	172300	88289087	1347	1347	1347	1347	0
159	20240219	172200	88289087	1347	1347	1347	1347	0
160	20240219	172100	88289087	1347	1347	1347	1347	0
161	20240219	172000	88289087	1347	1347	1347	1347	0
162	20240219	171900	88289087	1347	1347	1347	1347	0
163	20240219	171800	88289087	1347	1347	1347	1347	0
164	20240219	171700	88289087	1347	1347	1347	1347	0
165	20240219	171600	88289087	1347	1347	1347	1347	0
166	20240219	171500	88289087	1347	1347	1347	1347	0
167	20240219	171400	88289087	1347	1347	1347	1347	0
168	20240219	171300	88289087	1347	1347	1347	1347	0
169	20240219	171200	88289087	1347	1347	1347	1347	0
170	20240219	171100	88289087	1347	1347	1347	1347	0
171	20240219	171000	88289087	1347	1347	1347	1347	0
172	20240219	170900	88289087	1347	1347	1347	1347	0
173	20240219	170800	88289087	1347	1347	1347	1347	0
174	20240219	170700	88289087	1347	1347	1347	1347	0
175	20240219	170600	88289087	1347	1347	1347	1347	0
176	20240219	170500	88289087	1347	1347	1347	1347	0
177	20240219	170400	88289087	1347	1347	1347	1347	0
178	20240219	170300	88289087	1347	1347	1347	1347	0
179	20240219	170200	88289087	1347	1347	1347	1347	0
180	20240219	170100	88289087	1347	1347	1347	1347	0
181	20240219	170000	88289087	1347	1347	1347	1347	0
182	20240219	165900	88289087	1347	1347	1347	1347	3142
183	20240219	165800	88289087	1347	1347	1347	1347	0
184	20240219	165700	88289087	1347	1347	1347	1347	0
185	20240219	165600	88289087	1347	1347	1347	1347	0
186	20240219	165500	88289087	1347	1347	1347	1347	0
187	20240219	165400	88289087	1347	1347	1347	1347	0
188	20240219	165300	88289087	1347	1347	1347	1347	0
189	20240219	165200	88289087	1347	1347	1347	1347	0
190	20240219	165100	88289087	1347	1347	1347	1347	0
191	20240219	165000	88289087	1347	1347	1347	1347	0
192	20240219	164900	88289087	1347	1347	1347	1347	0
193	20240219	164800	88289087	1347	1347	1347	1347	0
194	20240219	164700	88289087	1347	1347	1347	1347	0
195	20240219	164600	88289087	1347	1347	1347	1347	0
196	20240219	164500	88289087	1347	1347	1347	1347	0
197	20240219	164400	88289087	1347	1347	1347	1347	0
198	20240219	164300	88289087	1347	1347	1347	1347	0
199	20240219	164200	88289087	1347	1347	1347	1347	0
200	20240219	164100	88289087	1347	1347	1347	1347	0
201	20240219	164000	88289087	1347	1347	1347	1347	0
202	20240219	163900	88289087	1347	1347	1347	1347	0
203	20240219	163800	88289087	1347	1347	1347	1347	0
204	20240219	163700	88289087	1347	1347	1347	1347	0
205	20240219	163600	88289087	1347	1347	1347	1347	0
206	20240219	163500	88289087	1347	1347	1347	1347	0
207	20240219	163400	88289087	1347	1347	1347	1347	0
208	20240219	163300	88289087	1347	1347	1347	1347	0
209	20240219	163200	88289087	1347	1347	1347	1347	0
210	20240219	163100	88289087	1347	1347	1347	1347	0
211	20240219	163000	88289087	1347	1347	1347	1347	0
212	20240219	162900	88289087	1347	1347	1347	1347	3142
213	20240219	162800	88289087	1347	1347	1347	1347	0
214	20240219	162700	88289087	1347	1347	1347	1347	0
215	20240219	162600	88289087	1347	1347	1347	1347	0
216	20240219	162500	88289087	1347	1347	1347	1347	0
217	20240219	162400	88289087	1347	1347	1347	1347	0
218	20240219	162300	88289087	1347	1347	1347	1347	0
219	20240219	162200	88289087	1347	1347	1347	1347	0
220	20240219	162100	88289087	1347	1347	1347	1347	0
221	20240219	162000	88289087	1347	1347	1347	1347	0
222	20240219	161900	88289087	1347	1347	1347	1347	0
223	20240219	161800	88289087	1347	1347	1347	1347	0
224	20240219	161700	88289087	1347	1347	1347	1347	0
225	20240219	161600	88289087	1347	1347	1347	1347	0
226	20240219	161500	88289087	1347	1347	1347	1347	0
227	20240219	161400	88289087	1347	1347	1347	1347	0
228	20240219	161300	88289087	1347	1347	1347	1347	0
229	20240219	161200	88289087	1347	1347	1347	1347	0
230	20240219	161100	88289087	1347	1347	1347	1347	0
231	20240219	161000	88289087	1347	1347	1347	1347	0
232	20240219	160900	88289087	1347	1347	1347	1347	0
233	20240219	160800	88289087	1347	1347	1347	1347	0
234	20240219	160700	88289087	1347	1347	1347	1347	0
235	20240219	160600	88289087	1347	1347	1347	1347	0
236	20240219	160500	88289087	1347	1347	1347	1347	0
237	20240219	160400	88289087	1347	1347	1347	1347	0
238	20240219	160300	88289087	1347	1347	1347	1347	0
239	20240219	160200	88289087	1347	1347	1347	1347	0
240	20240219	160100	88289087	1347	1347	1347	1347	0
241	20240219	160000	88289087	1347	1347	1347	1347	0
242	20240219	155900	88289087	1347	1347	1347	1347	3142
243	20240219	155800	88289087	1347	1347	1347	1347	0
244	20240219	155700	88289087	1347	1347	1347	1347	0
245	20240219	155600	88289087	1347	1347	1347	1347	0
246	20240219	155500	88289087	1347	1347	1347	1347	0
247	20240219	155400	88289087	1347	1347	1347	1347	0
248	20240219	155300	88289087	1347	1347	1347	1347	0
249	20240219	155200	88289087	1347	1347	1347	1347	0
250	20240219	155100	88289087	1347	1347	1347	1347	0
251	20240219	155000	88289087	1347	1347	1347	1347	0
252	20240219	154900	88289087	1347	1347	1347	1347	0
253	20240219	154800	88289087	1347	1347	1347	1347	0
254	20240219	154700	88289087	1347	1347	1347	1347	0
255	20240219	154600	88289087	1347	1347	1347	1347	0
256	20240219	154500	88289087	1347	1347	1347	1347	0
257	20240219	154400	88289087	1347	1347	1347	1347	0
258	20240219	154300	88289087	1347	1347	1347	1347	0
259	20240219	154200	88289087	1347	1347	1347	1347	0
260	20240219	154100	88289087	1347	1347	1347	1347	0
261	20240219	154000	88289087	1347	1347	1347	1347	0
262	20240219	153900	88289087	1347	1347	1347	1347	0
263	20240219	153800	88289087	1347	1347	1347	1347	0
264	20240219	153700	88289087	1347	1347	1347	1347	0
265	20240219	153600	88289087	1347	1347	1347	1347	0
266	20240219	153500	88289087	1347	1347	1347	1347	0
267	20240219	153400	88289087	1347	1347	1347	1347	0
268	20240219	153300	88289087	1347	1347	1347	1347	0
269	20240219	153200	88289087	1347	1347	1347	1347	0
270	20240219	153100	88289087	1347	1347	1347	1347	0
271	20240219	153000	88289087	1347	1347	1347	1347	3142
272	20240219	152900	84056813	1358	1358	1358	1358	0
273	20240219	152800	84056813	1358	1358	1358	1358	0
274	20240219	152700	84056813	1358	1358	1358	1358	0
275	20240219	152600	84056813	1358	1358	1358	1358	0
276	20240219	152500	84056813	1358	1358	1358	1358	0
277	20240219	152400	84056813	1358	1358	1358	1358	0
278	20240219	152300	84056813	1358	1358	1358	1358	0
279	20240219	152200	84056813	1358	1358	1358	1358	0
280	20240219	152100	84056813	1358	1358	1358	1358	0
281	20240219	152000	84056813	1358	1358	1358	1358	0
282	20240219	151900	84056813	1358	1351	1358	1350	6
283	20240219	151800	84048696	1358	1358	1358	1358	0
284	20240219	151700	84048696	1358	1358	1358	1358	0
285	20240219	151600	84048696	1358	1357	1358	1357	2
286	20240219	151500	84045981	1354	1357	1358	1354	4
287	20240219	151400	84040555	1357	1357	1357	1357	0
288	20240219	151300	84040555	1357	1357	1357	1357	1
289	20240219	151200	84039198	1358	1358	1358	1358	0
290	20240219	151100	84039198	1358	1358	1358	1358	0
291	20240219	151000	84039198	1358	1358	1358	1358	0
292	20240219	150900	84039198	1358	1358	1358	1358	0
293	20240219	150800	84039198	1358	1358	1358	1358	2
294	20240219	150700	84036482	1354	1354	1354	1354	65
295	20240219	150600	83948472	1356	1356	1356	1356	0
296	20240219	150500	83948472	1356	1356	1356	1356	0
297	20240219	150400	83948472	1356	1356	1356	1356	0
298	20240219	150300	83948472	1356	1356	1356	1356	0
299	20240219	150200	83948472	1356	1356	1356	1356	0
300	20240219	150100	83948472	1356	1356	1356	1356	0
301	20240219	150000	83948472	1356	1356	1356	1356	0
302	20240219	145900	83948472	1356	1356	1356	1356	0
303	20240219	145800	83948472	1356	1356	1356	1356	0
304	20240219	145700	83948472	1356	1356	1356	1356	0
305	20240219	145600	83948472	1356	1356	1356	1356	0
306	20240219	145500	83948472	1356	1350	1356	1346	2817
307	20240219	145400	80153950	1358	1358	1358	1358	1
308	20240219	145300	80152592	1359	1359	1359	1359	0
309	20240219	145200	80152592	1359	1359	1359	1359	0
310	20240219	145100	80152592	1359	1359	1359	1359	0
311	20240219	145000	80152592	1359	1359	1359	1359	0
312	20240219	144900	80152592	1359	1357	1359	1357	388
313	20240219	144800	79625739	1357	1357	1357	1357	0
314	20240219	144700	79625739	1357	1357	1357	1357	0
315	20240219	144600	79625739	1357	1357	1357	1357	0
316	20240219	144500	79625739	1357	1357	1357	1357	1
317	20240219	144400	79624382	1354	1354	1354	1354	12
318	20240219	144300	79608134	1354	1354	1354	1354	42
319	20240219	144200	79551266	1354	1349	1354	1349	801
320	20240219	144100	78470712	1354	1354	1354	1354	412
321	20240219	144000	77912864	1354	1354	1354	1354	0
322	20240219	143900	77912864	1354	1354	1354	1354	0
323	20240219	143800	77912864	1354	1350	1354	1350	9
324	20240219	143700	77900710	1350	1350	1350	1350	111
325	20240219	143600	77750860	1350	1350	1350	1350	743
326	20240219	143500	76747810	1350	1350	1350	1350	2056
327	20240219	143400	73972210	1348	1350	1350	1348	981
328	20240219	143300	72648020	1349	1350	1350	1349	780
329	20240219	143200	71595023	1350	1350	1350	1350	2432
330	20240219	143100	68311823	1350	1350	1350	1350	800
331	20240219	143000	67231823	1350	1350	1350	1350	1
332	20240219	142900	67230473	1350	1350	1350	1350	0
333	20240219	142800	67230473	1350	1350	1350	1350	1
334	20240219	142700	67229123	1349	1349	1349	1349	0
335	20240219	142600	67229123	1349	1349	1349	1349	0
336	20240219	142500	67229123	1349	1349	1349	1349	0
337	20240219	142400	67229123	1349	1349	1349	1349	0
338	20240219	142300	67229123	1349	1349	1349	1349	100
339	20240219	142200	67094223	1349	1349	1349	1349	0
340	20240219	142100	67094223	1349	1349	1349	1349	21
341	20240219	142000	67065894	1350	1350	1350	1350	714
342	20240219	141900	66101994	1350	1350	1350	1350	0
343	20240219	141800	66101994	1350	1350	1350	1350	0
344	20240219	141700	66101994	1350	1349	1350	1349	502
345	20240219	141600	65424296	1348	1348	1348	1348	0
346	20240219	141500	65424296	1348	1348	1348	1348	0
347	20240219	141400	65424296	1348	1348	1348	1348	0
348	20240219	141300	65424296	1348	1348	1348	1348	0
349	20240219	141200	65424296	1348	1348	1348	1348	0
350	20240219	141100	65424296	1348	1348	1348	1348	7
351	20240219	141000	65414860	1348	1350	1350	1348	1378
352	20240219	140900	63554666	1355	1355	1355	1355	0
353	20240219	140800	63554666	1355	1355	1355	1355	5
354	20240219	140700	63547891	1355	1355	1355	1355	0
355	20240219	140600	63547891	1355	1355	1355	1355	0
356	20240219	140500	63547891	1355	1355	1355	1355	0
357	20240219	140400	63547891	1355	1355	1355	1355	0
358	20240219	140300	63547891	1355	1355	1355	1355	0
359	20240219	140200	63547891	1355	1355	1355	1355	0
360	20240219	140100	63547891	1355	1355	1355	1355	0
361	20240219	140000	63547891	1355	1351	1355	1350	923
362	20240219	135900	62301286	1355	1355	1355	1355	0
363	20240219	135800	62301286	1355	1355	1355	1355	240
364	20240219	135700	61976086	1350	1350	1350	1350	0
365	20240219	135600	61976086	1350	1351	1351	1350	3063
366	20240219	135500	57840463	1351	1354	1355	1351	5076
367	20240219	135400	50975851	1354	1356	1356	1354	1195
368	20240219	135300	49356240	1356	1358	1358	1356	1040
369	20240219	135200	47944000	1358	1358	1358	1358	0
370	20240219	135100	47944000	1358	1358	1358	1358	0
371	20240219	135000	47944000	1358	1358	1358	1358	0
372	20240219	134900	47944000	1358	1358	1358	1358	2
373	20240219	134800	47941284	1356	1356	1356	1356	1
374	20240219	134700	47939928	1358	1356	1358	1356	19
375	20240219	134600	47914159	1356	1356	1356	1356	16
376	20240219	134500	47892463	1356	1356	1356	1356	315
377	20240219	134400	47465323	1358	1358	1358	1358	3
378	20240219	134300	47461249	1356	1356	1356	1356	0
379	20240219	134200	47461249	1356	1356	1356	1356	2
380	20240219	134100	47458537	1356	1356	1356	1356	2
381	20240219	134000	47455825	1356	1356	1356	1356	62
382	20240219	133900	47371753	1358	1358	1358	1358	0
383	20240219	133800	47371753	1358	1358	1358	1358	0
384	20240219	133700	47371753	1358	1358	1358	1358	0
385	20240219	133600	47371753	1358	1358	1358	1358	0
386	20240219	133500	47371753	1358	1358	1358	1358	0
387	20240219	133400	47371753	1358	1358	1358	1358	0
388	20240219	133300	47371753	1358	1358	1358	1358	3
389	20240219	133200	47367679	1358	1358	1358	1358	0
390	20240219	133100	47367679	1358	1358	1358	1358	0
391	20240219	133000	47367679	1358	1358	1358	1358	5
392	20240219	132900	47360889	1359	1359	1359	1359	0
393	20240219	132800	47360889	1359	1359	1359	1359	0
394	20240219	132700	47360889	1359	1359	1359	1359	0
395	20240219	132600	47360889	1359	1359	1359	1359	0
396	20240219	132500	47360889	1359	1359	1359	1359	0
397	20240219	132400	47360889	1359	1359	1359	1359	0
398	20240219	132300	47360889	1359	1359	1359	1359	0
399	20240219	132200	47360889	1359	1359	1359	1359	3
400	20240219	132100	47356812	1358	1358	1358	1358	0
401	20240219	132000	47356812	1358	1358	1358	1358	0
402	20240219	131900	47356812	1358	1358	1358	1358	12
403	20240219	131800	47340516	1356	1356	1356	1356	0
404	20240219	131700	47340516	1356	1356	1356	1356	0
405	20240219	131600	47340516	1356	1356	1356	1356	13
406	20240219	131500	47322888	1356	1356	1356	1356	12
407	20240219	131400	47306616	1356	1359	1359	1356	345
408	20240219	131300	46837797	1359	1359	1359	1359	0
409	20240219	131200	46837797	1359	1359	1359	1359	0
410	20240219	131100	46837797	1359	1359	1359	1359	3
411	20240219	131000	46833720	1356	1356	1356	1356	0
412	20240219	130900	46833720	1356	1356	1356	1356	0
413	20240219	130800	46833720	1356	1356	1356	1356	0
414	20240219	130700	46833720	1356	1356	1356	1356	0
415	20240219	130600	46833720	1356	1356	1356	1356	10
416	20240219	130500	46820160	1359	1359	1359	1359	0
417	20240219	130400	46820160	1359	1359	1359	1359	0
418	20240219	130300	46820160	1359	1359	1359	1359	0
419	20240219	130200	46820160	1359	1359	1359	1359	0
420	20240219	130100	46820160	1359	1359	1359	1359	0
421	20240219	130000	46820160	1359	1359	1359	1359	3
422	20240219	125900	46816083	1359	1359	1359	1359	0
423	20240219	125800	46816083	1359	1359	1359	1359	0
424	20240219	125700	46816083	1359	1359	1359	1359	0
425	20240219	125600	46816083	1359	1359	1359	1359	1
426	20240219	125500	46814724	1356	1356	1356	1356	0
427	20240219	125400	46814724	1356	1356	1356	1356	0
428	20240219	125300	46814724	1356	1356	1356	1356	0
429	20240219	125200	46814724	1356	1356	1356	1356	0
430	20240219	125100	46814724	1356	1356	1356	1356	8
431	20240219	125000	46803876	1356	1356	1356	1356	8
432	20240219	124900	46793028	1356	1357	1359	1356	214
433	20240219	124800	46502623	1357	1357	1357	1357	0
434	20240219	124700	46502623	1357	1357	1357	1357	0
435	20240219	124600	46502623	1357	1357	1357	1357	2
436	20240219	124500	46499909	1359	1359	1359	1359	0
437	20240219	124400	46499909	1359	1359	1359	1359	0
438	20240219	124300	46499909	1359	1359	1359	1359	0
439	20240219	124200	46499909	1359	1359	1359	1359	0
440	20240219	124100	46499909	1359	1359	1359	1359	0
441	20240219	124000	46499909	1359	1359	1359	1359	0
442	20240219	123900	46499909	1359	1359	1359	1359	0
443	20240219	123800	46499909	1359	1359	1359	1359	3
444	20240219	123700	46495832	1357	1357	1357	1357	0
445	20240219	123600	46495832	1357	1357	1357	1357	0
446	20240219	123500	46495832	1357	1357	1357	1357	0
447	20240219	123400	46495832	1357	1357	1357	1357	1
448	20240219	123300	46494475	1359	1357	1359	1357	24
449	20240219	123200	46461873	1357	1357	1357	1357	7
450	20240219	123100	46452374	1357	1358	1358	1357	100
451	20240219	123000	46316575	1358	1360	1360	1358	90
452	20240219	122900	46194266	1360	1360	1360	1360	0
453	20240219	122800	46194266	1360	1360	1360	1360	0
454	20240219	122700	46194266	1360	1360	1360	1360	3
455	20240219	122600	46190186	1360	1360	1360	1360	0
456	20240219	122500	46190186	1360	1360	1360	1360	0
457	20240219	122400	46190186	1360	1360	1360	1360	50
458	20240219	122300	46122186	1360	1360	1360	1360	0
459	20240219	122200	46122186	1360	1360	1360	1360	4
460	20240219	122100	46116746	1360	1360	1360	1360	0
461	20240219	122000	46116746	1360	1360	1360	1360	1
462	20240219	121900	46115386	1361	1361	1361	1361	0
463	20240219	121800	46115386	1361	1361	1361	1361	0
464	20240219	121700	46115386	1361	1361	1361	1361	0
465	20240219	121600	46115386	1361	1361	1361	1361	3
466	20240219	121500	46111303	1361	1361	1361	1361	0
467	20240219	121400	46111303	1361	1361	1361	1361	0
468	20240219	121300	46111303	1361	1361	1361	1361	0
469	20240219	121200	46111303	1361	1361	1361	1361	10
470	20240219	121100	46097693	1361	1360	1361	1360	15
471	20240219	121000	46077291	1360	1360	1360	1360	0
472	20240219	120900	46077291	1360	1360	1360	1360	0
473	20240219	120800	46077291	1360	1360	1360	1360	1
474	20240219	120700	46075931	1361	1361	1361	1361	0
475	20240219	120600	46075931	1361	1360	1361	1360	20
476	20240219	120500	46048724	1359	1361	1361	1359	362
477	20240219	120400	45556052	1361	1361	1361	1361	0
478	20240219	120300	45556052	1361	1361	1361	1361	0
479	20240219	120200	45556052	1361	1361	1361	1361	0
480	20240219	120100	45556052	1361	1361	1361	1361	0
481	20240219	120000	45556052	1361	1361	1361	1361	0
482	20240219	115900	45556052	1361	1361	1361	1361	0
483	20240219	115800	45556052	1361	1361	1361	1361	0
484	20240219	115700	45556052	1361	1361	1361	1361	7
485	20240219	115600	45546525	1361	1361	1361	1361	0
486	20240219	115500	45546525	1361	1361	1361	1361	0
487	20240219	115400	45546525	1361	1361	1361	1361	3
488	20240219	115300	45542442	1361	1361	1361	1361	2
489	20240219	115200	45539720	1361	1361	1361	1361	0
490	20240219	115100	45539720	1361	1361	1361	1361	0
491	20240219	115000	45539720	1361	1361	1361	1361	0
492	20240219	114900	45539720	1361	1361	1361	1361	0
493	20240219	114800	45539720	1361	1361	1361	1361	0
494	20240219	114700	45539720	1361	1361	1361	1361	0
495	20240219	114600	45539720	1361	1361	1361	1361	0
496	20240219	114500	45539720	1361	1361	1361	1361	0
497	20240219	114400	45539720	1361	1361	1361	1361	0
498	20240219	114300	45539720	1361	1361	1361	1361	3
499	20240219	114200	45535637	1360	1360	1360	1360	0
500	20240219	114100	45535637	1360	1360	1360	1360	0
501	20240219	114000	45535637	1360	1360	1360	1360	0
502	20240219	113900	45535637	1360	1360	1360	1360	0
503	20240219	113800	45535637	1360	1360	1360	1360	0
504	20240219	113700	45535637	1360	1360	1360	1360	0
505	20240219	113600	45535637	1360	1360	1360	1360	1
506	20240219	113500	45534277	1361	1361	1361	1361	0
507	20240219	113400	45534277	1361	1361	1361	1361	0
508	20240219	113300	45534277	1361	1361	1361	1361	0
509	20240219	113200	45534277	1361	1360	1361	1360	3
510	20240219	113100	45530196	1357	1357	1357	1357	38
511	20240219	113000	45478630	1357	1357	1357	1357	0
512	20240219	112900	45478630	1357	1357	1357	1357	0
513	20240219	112800	45478630	1357	1357	1357	1357	0
514	20240219	112700	45478630	1357	1357	1357	1357	1
515	20240219	112600	45477273	1357	1357	1357	1357	4
516	20240219	112500	45471845	1357	1357	1357	1357	42
517	20240219	112400	45414851	1357	1357	1357	1357	76
518	20240219	112300	45311719	1357	1357	1357	1357	0
519	20240219	112200	45311719	1357	1356	1357	1356	102
520	20240219	112100	45173306	1357	1357	1357	1357	3
521	20240219	112000	45169235	1357	1360	1360	1356	4682
522	20240219	111900	38811847	1360	1360	1360	1360	9
523	20240219	111800	38799607	1360	1360	1360	1360	35
524	20240219	111700	38752007	1360	1362	1365	1360	741
525	20240219	111600	37742996	1362	1362	1362	1362	0
526	20240219	111500	37742996	1362	1362	1362	1362	8
527	20240219	111400	37732100	1362	1362	1362	1362	20
528	20240219	111300	37704860	1362	1362	1362	1362	20
529	20240219	111200	37677620	1362	1363	1363	1362	317
530	20240219	111100	37245560	1363	1363	1363	1363	16
531	20240219	111000	37223752	1363	1364	1365	1363	211
532	20240219	110900	36935755	1364	1364	1364	1364	8
533	20240219	110800	36924843	1364	1364	1364	1364	15
534	20240219	110700	36904383	1364	1364	1364	1364	8
535	20240219	110600	36893471	1368	1368	1368	1368	0
536	20240219	110500	36893471	1368	1368	1368	1368	0
537	20240219	110400	36893471	1368	1368	1368	1368	0
538	20240219	110300	36893471	1368	1368	1368	1368	0
539	20240219	110200	36893471	1368	1368	1368	1368	0
540	20240219	110100	36893471	1368	1368	1368	1368	0
541	20240219	110000	36893471	1368	1368	1368	1368	0
542	20240219	105900	36893471	1368	1367	1368	1367	5
543	20240219	105800	36886632	1368	1368	1368	1368	0
544	20240219	105700	36886632	1368	1368	1368	1368	0
545	20240219	105600	36886632	1368	1368	1368	1368	33
546	20240219	105500	36841488	1368	1368	1368	1368	0
547	20240219	105400	36841488	1368	1368	1368	1368	0
548	20240219	105300	36841488	1368	1368	1368	1368	0
549	20240219	105200	36841488	1368	1368	1368	1368	0
550	20240219	105100	36841488	1368	1368	1368	1368	0
551	20240219	105000	36841488	1368	1368	1368	1368	0
552	20240219	104900	36841488	1368	1368	1368	1368	0
553	20240219	104800	36841488	1368	1368	1368	1368	3
554	20240219	104700	36837384	1363	1363	1363	1363	0
555	20240219	104600	36837384	1363	1363	1363	1363	0
556	20240219	104500	36837384	1363	1363	1363	1363	0
557	20240219	104400	36837384	1363	1363	1363	1363	0
558	20240219	104300	36837384	1363	1363	1363	1363	0
559	20240219	104200	36837384	1363	1363	1363	1363	0
560	20240219	104100	36837384	1363	1363	1363	1363	0
561	20240219	104000	36837384	1363	1363	1363	1363	6
562	20240219	103900	36829206	1368	1368	1368	1368	0
563	20240219	103800	36829206	1368	1368	1368	1368	0
564	20240219	103700	36829206	1368	1366	1368	1366	3
565	20240219	103600	36825105	1363	1363	1363	1363	0
566	20240219	103500	36825105	1363	1363	1363	1363	0
567	20240219	103400	36825105	1363	1364	1364	1363	230
568	20240219	103300	36511614	1368	1368	1368	1368	0
569	20240219	103200	36511614	1368	1368	1368	1368	0
570	20240219	103100	36511614	1368	1368	1368	1368	0
571	20240219	103000	36511614	1368	1368	1368	1368	0
572	20240219	102900	36511614	1368	1362	1368	1362	51
573	20240219	102800	36442139	1368	1368	1368	1368	0
574	20240219	102700	36442139	1368	1368	1368	1368	0
575	20240219	102600	36442139	1368	1368	1368	1368	3
576	20240219	102500	36438035	1362	1362	1363	1362	712
577	20240219	102400	35468187	1370	1370	1370	1370	3
578	20240219	102300	35464077	1362	1362	1362	1362	100
579	20240219	102200	35327877	1370	1370	1370	1370	0
580	20240219	102100	35327877	1370	1370	1370	1370	0
581	20240219	102000	35327877	1370	1370	1370	1370	0
582	20240219	101900	35327877	1370	1370	1370	1370	0
583	20240219	101800	35327877	1370	1370	1370	1370	0
584	20240219	101700	35327877	1370	1370	1370	1370	1
585	20240219	101600	35326507	1362	1362	1362	1362	50
586	20240219	101500	35258407	1363	1363	1363	1363	0
587	20240219	101400	35258407	1363	1363	1363	1363	0
588	20240219	101300	35258407	1363	1363	1363	1363	0
589	20240219	101200	35258407	1363	1363	1363	1363	500
590	20240219	101100	34576907	1363	1363	1363	1363	1
591	20240219	101000	34575544	1372	1372	1372	1372	302
592	20240219	100900	34161200	1376	1376	1376	1376	0
593	20240219	100800	34161200	1376	1376	1376	1376	0
594	20240219	100700	34161200	1376	1376	1376	1376	0
595	20240219	100600	34161200	1376	1376	1376	1376	0
596	20240219	100500	34161200	1376	1363	1376	1363	31
597	20240219	100400	34118934	1363	1365	1365	1363	359
598	20240219	100300	33629125	1380	1368	1380	1368	5010
599	20240219	100200	26723394	1363	1356	1363	1356	8611
600	20240219	100100	14992154	1356	1356	1356	1356	2
601	20240219	100000	14989442	1357	1356	1357	1356	67
602	20240219	095900	14898580	1356	1356	1356	1356	4
603	20240219	095800	14893156	1356	1358	1358	1356	129
604	20240219	095700	14717982	1361	1361	1361	1361	0
605	20240219	095600	14717982	1361	1361	1361	1361	0
606	20240219	095500	14717982	1361	1361	1361	1361	0
607	20240219	095400	14717982	1361	1361	1361	1361	0
608	20240219	095300	14717982	1361	1361	1361	1361	0
609	20240219	095200	14717982	1361	1361	1361	1361	1
610	20240219	095100	14716621	1358	1358	1358	1358	0
611	20240219	095000	14716621	1358	1358	1358	1358	1
612	20240219	094900	14715263	1358	1358	1358	1358	2
613	20240219	094800	14712547	1361	1359	1361	1359	43
614	20240219	094700	14654057	1360	1360	1360	1360	25
615	20240219	094600	14620057	1360	1360	1360	1360	5
616	20240219	094500	14613257	1360	1360	1360	1360	139
617	20240219	094400	14424217	1360	1360	1360	1360	1
618	20240219	094300	14422857	1360	1360	1360	1360	0
619	20240219	094200	14422857	1360	1360	1360	1360	2
620	20240219	094100	14420137	1360	1359	1360	1359	16
621	20240219	094000	14398388	1358	1359	1359	1358	13
622	20240219	093900	14380733	1355	1358	1358	1355	254
623	20240219	093800	14036349	1361	1358	1362	1358	101
624	20240219	093700	13898863	1357	1357	1357	1356	166
625	20240219	093600	13673634	1357	1360	1360	1357	12
626	20240219	093500	13657347	1357	1357	1357	1357	12
627	20240219	093400	13641063	1357	1359	1359	1357	13
628	20240219	093300	13623402	1359	1356	1359	1356	14
629	20240219	093200	13604409	1356	1356	1356	1356	11
630	20240219	093100	13589493	1360	1356	1360	1356	12
631	20240219	093000	13573213	1361	1356	1361	1356	11
632	20240219	092900	13558292	1362	1361	1362	1361	9
633	20240219	092800	13546035	1356	1361	1362	1356	20
634	20240219	092700	13518856	1356	1356	1356	1356	10
635	20240219	092600	13505296	1361	1362	1362	1356	12
636	20240219	092500	13489013	1362	1356	1362	1356	11
637	20240219	092400	13474091	1363	1356	1363	1356	11
638	20240219	092300	13459168	1355	1355	1355	1355	10
639	20240219	092200	13445618	1363	1353	1363	1353	11
640	20240219	092100	13430725	1353	1353	1353	1353	10
641	20240219	092000	13417195	1363	1361	1363	1353	433
642	20240219	091900	12827382	1361	1355	1361	1353	213
643	20240219	091800	12538719	1355	1359	1359	1355	669
644	20240219	091700	11630027	1359	1361	1361	1359	322
645	20240219	091600	11191891	1361	1361	1361	1361	10
646	20240219	091500	11178281	1361	1361	1361	1361	68
647	20240219	091400	11085733	1361	1361	1361	1361	94
648	20240219	091300	10957799	1361	1361	1361	1361	341
649	20240219	091200	10493698	1361	1361	1361	1361	10
650	20240219	091100	10480088	1361	1361	1368	1361	99
651	20240219	091000	10345314	1359	1359	1359	1359	32
652	20240219	090900	10301826	1359	1361	1361	1359	338
653	20240219	090800	9841832	1361	1368	1368	1361	15
654	20240219	090700	9821382	1359	1360	1368	1359	115
655	20240219	090600	9664952	1360	1368	1368	1360	116
656	20240219	090500	9506347	1373	1355	1373	1353	456
657	20240219	090400	8888431	1355	1353	1355	1353	832
658	20240219	090300	7761091	1351	1366	1366	1350	1936
659	20240219	090200	5139208	1365	1365	1365	1365	10
660	20240219	090100	5125558	1366	1370	1370	1366	452
661	20240219	090000	4508056	1374	1379	1379	1373	3274