KissMeData/013000/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	185700	40265548	1358	1358	1358	1358	2319
3	20240219	185600	40265548	1358	1358	1358	1358	0
4	20240219	185500	40265548	1358	1358	1358	1358	0
5	20240219	185400	40265548	1358	1358	1358	1358	0
6	20240219	185300	40265548	1358	1358	1358	1358	0
7	20240219	185200	40265548	1358	1358	1358	1358	0
8	20240219	185100	40265548	1358	1358	1358	1358	0
9	20240219	185000	40265548	1358	1358	1358	1358	0
10	20240219	184900	40265548	1358	1358	1358	1358	0
11	20240219	184800	40265548	1358	1358	1358	1358	0
12	20240219	184700	40265548	1358	1358	1358	1358	0
13	20240219	184600	40265548	1358	1358	1358	1358	0
14	20240219	184500	40265548	1358	1358	1358	1358	0
15	20240219	184400	40265548	1358	1358	1358	1358	0
16	20240219	184300	40265548	1358	1358	1358	1358	0
17	20240219	184200	40265548	1358	1358	1358	1358	0
18	20240219	184100	40265548	1358	1358	1358	1358	0
19	20240219	184000	40265548	1358	1358	1358	1358	0
20	20240219	183900	40265548	1358	1358	1358	1358	0
21	20240219	183800	40265548	1358	1358	1358	1358	0
22	20240219	183700	40265548	1358	1358	1358	1358	0
23	20240219	183600	40265548	1358	1358	1358	1358	0
24	20240219	183500	40265548	1358	1358	1358	1358	0
25	20240219	183400	40265548	1358	1358	1358	1358	0
26	20240219	183300	40265548	1358	1358	1358	1358	0
27	20240219	183200	40265548	1358	1358	1358	1358	0
28	20240219	183100	40265548	1358	1358	1358	1358	0
29	20240219	183000	40265548	1358	1358	1358	1358	0
30	20240219	182900	40265548	1358	1358	1358	1358	0
31	20240219	182800	40265548	1358	1358	1358	1358	0
32	20240219	182700	40265548	1358	1358	1358	1358	2319
33	20240219	182600	40265548	1358	1358	1358	1358	0
34	20240219	182500	40265548	1358	1358	1358	1358	0
35	20240219	182400	40265548	1358	1358	1358	1358	0
36	20240219	182300	40265548	1358	1358	1358	1358	0
37	20240219	182200	40265548	1358	1358	1358	1358	0
38	20240219	182100	40265548	1358	1358	1358	1358	0
39	20240219	182000	40265548	1358	1358	1358	1358	0
40	20240219	181900	40265548	1358	1358	1358	1358	0
41	20240219	181800	40265548	1358	1358	1358	1358	0
42	20240219	181700	40265548	1358	1358	1358	1358	0
43	20240219	181600	40265548	1358	1358	1358	1358	0
44	20240219	181500	40265548	1358	1358	1358	1358	0
45	20240219	181400	40265548	1358	1358	1358	1358	0
46	20240219	181300	40265548	1358	1358	1358	1358	0
47	20240219	181200	40265548	1358	1358	1358	1358	0
48	20240219	181100	40265548	1358	1358	1358	1358	0
49	20240219	181000	40265548	1358	1358	1358	1358	0
50	20240219	180900	40265548	1358	1358	1358	1358	0
51	20240219	180800	40265548	1358	1358	1358	1358	0
52	20240219	180700	40265548	1358	1358	1358	1358	0
53	20240219	180600	40265548	1358	1358	1358	1358	0
54	20240219	180500	40265548	1358	1358	1358	1358	0
55	20240219	180400	40265548	1358	1358	1358	1358	0
56	20240219	180300	40265548	1358	1358	1358	1358	0
57	20240219	180200	40265548	1358	1358	1358	1358	0
58	20240219	180100	40265548	1358	1358	1358	1358	0
59	20240219	180000	40265548	1358	1358	1358	1358	0
60	20240219	175900	40265548	1358	1358	1358	1358	0
61	20240219	175800	40265548	1358	1358	1358	1358	0
62	20240219	175700	40265548	1358	1358	1358	1358	2319
63	20240219	175600	40265548	1358	1358	1358	1358	0
64	20240219	175500	40265548	1358	1358	1358	1358	0
65	20240219	175400	40265548	1358	1358	1358	1358	0
66	20240219	175300	40265548	1358	1358	1358	1358	0
67	20240219	175200	40265548	1358	1358	1358	1358	0
68	20240219	175100	40265548	1358	1358	1358	1358	0
69	20240219	175000	40265548	1358	1358	1358	1358	0
70	20240219	174900	40265548	1358	1358	1358	1358	0
71	20240219	174800	40265548	1358	1358	1358	1358	0
72	20240219	174700	40265548	1358	1358	1358	1358	0
73	20240219	174600	40265548	1358	1358	1358	1358	0
74	20240219	174500	40265548	1358	1358	1358	1358	0
75	20240219	174400	40265548	1358	1358	1358	1358	0
76	20240219	174300	40265548	1358	1358	1358	1358	0
77	20240219	174200	40265548	1358	1358	1358	1358	0
78	20240219	174100	40265548	1358	1358	1358	1358	0
79	20240219	174000	40265548	1358	1358	1358	1358	0
80	20240219	173900	40265548	1358	1358	1358	1358	0
81	20240219	173800	40265548	1358	1358	1358	1358	0
82	20240219	173700	40265548	1358	1358	1358	1358	0
83	20240219	173600	40265548	1358	1358	1358	1358	0
84	20240219	173500	40265548	1358	1358	1358	1358	0
85	20240219	173400	40265548	1358	1358	1358	1358	0
86	20240219	173300	40265548	1358	1358	1358	1358	0
87	20240219	173200	40265548	1358	1358	1358	1358	0
88	20240219	173100	40265548	1358	1358	1358	1358	0
89	20240219	173000	40265548	1358	1358	1358	1358	0
90	20240219	172900	40265548	1358	1358	1358	1358	0
91	20240219	172800	40265548	1358	1358	1358	1358	0
92	20240219	172700	40265548	1358	1358	1358	1358	2319
93	20240219	172600	40265548	1358	1358	1358	1358	0
94	20240219	172500	40265548	1358	1358	1358	1358	0
95	20240219	172400	40265548	1358	1358	1358	1358	0
96	20240219	172300	40265548	1358	1358	1358	1358	0
97	20240219	172200	40265548	1358	1358	1358	1358	0
98	20240219	172100	40265548	1358	1358	1358	1358	0
99	20240219	172000	40265548	1358	1358	1358	1358	0
100	20240219	171900	40265548	1358	1358	1358	1358	0
101	20240219	171800	40265548	1358	1358	1358	1358	0
102	20240219	171700	40265548	1358	1358	1358	1358	0
103	20240219	171600	40265548	1358	1358	1358	1358	0
104	20240219	171500	40265548	1358	1358	1358	1358	0
105	20240219	171400	40265548	1358	1358	1358	1358	0
106	20240219	171300	40265548	1358	1358	1358	1358	0
107	20240219	171200	40265548	1358	1358	1358	1358	0
108	20240219	171100	40265548	1358	1358	1358	1358	0
109	20240219	171000	40265548	1358	1358	1358	1358	0
110	20240219	170900	40265548	1358	1358	1358	1358	0
111	20240219	170800	40265548	1358	1358	1358	1358	0
112	20240219	170700	40265548	1358	1358	1358	1358	0
113	20240219	170600	40265548	1358	1358	1358	1358	0
114	20240219	170500	40265548	1358	1358	1358	1358	0
115	20240219	170400	40265548	1358	1358	1358	1358	0
116	20240219	170300	40265548	1358	1358	1358	1358	0
117	20240219	170200	40265548	1358	1358	1358	1358	0
118	20240219	170100	40265548	1358	1358	1358	1358	0
119	20240219	170000	40265548	1358	1358	1358	1358	0
120	20240219	165900	40265548	1358	1358	1358	1358	0
121	20240219	165800	40265548	1358	1358	1358	1358	0
122	20240219	165700	40265548	1358	1358	1358	1358	2319
123	20240219	165600	40265548	1358	1358	1358	1358	0
124	20240219	165500	40265548	1358	1358	1358	1358	0
125	20240219	165400	40265548	1358	1358	1358	1358	0
126	20240219	165300	40265548	1358	1358	1358	1358	0
127	20240219	165200	40265548	1358	1358	1358	1358	0
128	20240219	165100	40265548	1358	1358	1358	1358	0
129	20240219	165000	40265548	1358	1358	1358	1358	0
130	20240219	164900	40265548	1358	1358	1358	1358	0
131	20240219	164800	40265548	1358	1358	1358	1358	0
132	20240219	164700	40265548	1358	1358	1358	1358	0
133	20240219	164600	40265548	1358	1358	1358	1358	0
134	20240219	164500	40265548	1358	1358	1358	1358	0
135	20240219	164400	40265548	1358	1358	1358	1358	0
136	20240219	164300	40265548	1358	1358	1358	1358	0
137	20240219	164200	40265548	1358	1358	1358	1358	0
138	20240219	164100	40265548	1358	1358	1358	1358	0
139	20240219	164000	40265548	1358	1358	1358	1358	0
140	20240219	163900	40265548	1358	1358	1358	1358	0
141	20240219	163800	40265548	1358	1358	1358	1358	0
142	20240219	163700	40265548	1358	1358	1358	1358	0
143	20240219	163600	40265548	1358	1358	1358	1358	0
144	20240219	163500	40265548	1358	1358	1358	1358	0
145	20240219	163400	40265548	1358	1358	1358	1358	0
146	20240219	163300	40265548	1358	1358	1358	1358	0
147	20240219	163200	40265548	1358	1358	1358	1358	0
148	20240219	163100	40265548	1358	1358	1358	1358	0
149	20240219	163000	40265548	1358	1358	1358	1358	0
150	20240219	162900	40265548	1358	1358	1358	1358	0
151	20240219	162800	40265548	1358	1358	1358	1358	0
152	20240219	162700	40265548	1358	1358	1358	1358	2319
153	20240219	162600	40265548	1358	1358	1358	1358	0
154	20240219	162500	40265548	1358	1358	1358	1358	0
155	20240219	162400	40265548	1358	1358	1358	1358	0
156	20240219	162300	40265548	1358	1358	1358	1358	0
157	20240219	162200	40265548	1358	1358	1358	1358	0
158	20240219	162100	40265548	1358	1358	1358	1358	0
159	20240219	162000	40265548	1358	1358	1358	1358	0
160	20240219	161900	40265548	1358	1358	1358	1358	0
161	20240219	161800	40265548	1358	1358	1358	1358	0
162	20240219	161700	40265548	1358	1358	1358	1358	0
163	20240219	161600	40265548	1358	1358	1358	1358	0
164	20240219	161500	40265548	1358	1358	1358	1358	0
165	20240219	161400	40265548	1358	1358	1358	1358	0
166	20240219	161300	40265548	1358	1358	1358	1358	0
167	20240219	161200	40265548	1358	1358	1358	1358	0
168	20240219	161100	40265548	1358	1358	1358	1358	0
169	20240219	161000	40265548	1358	1358	1358	1358	0
170	20240219	160900	40265548	1358	1358	1358	1358	0
171	20240219	160800	40265548	1358	1358	1358	1358	0
172	20240219	160700	40265548	1358	1358	1358	1358	0
173	20240219	160600	40265548	1358	1358	1358	1358	0
174	20240219	160500	40265548	1358	1358	1358	1358	0
175	20240219	160400	40265548	1358	1358	1358	1358	0
176	20240219	160300	40265548	1358	1358	1358	1358	0
177	20240219	160200	40265548	1358	1358	1358	1358	0
178	20240219	160100	40265548	1358	1358	1358	1358	0
179	20240219	160000	40265548	1358	1358	1358	1358	0
180	20240219	155900	40265548	1358	1358	1358	1358	0
181	20240219	155800	40265548	1358	1358	1358	1358	0
182	20240219	155700	40265548	1358	1358	1358	1358	2319
183	20240219	155600	40265548	1358	1358	1358	1358	0
184	20240219	155500	40265548	1358	1358	1358	1358	0
185	20240219	155400	40265548	1358	1358	1358	1358	0
186	20240219	155300	40265548	1358	1358	1358	1358	0
187	20240219	155200	40265548	1358	1358	1358	1358	0
188	20240219	155100	40265548	1358	1358	1358	1358	0
189	20240219	155000	40265548	1358	1358	1358	1358	0
190	20240219	154900	40265548	1358	1358	1358	1358	0
191	20240219	154800	40265548	1358	1358	1358	1358	0
192	20240219	154700	40265548	1358	1358	1358	1358	0
193	20240219	154600	40265548	1358	1358	1358	1358	0
194	20240219	154500	40265548	1358	1358	1358	1358	0
195	20240219	154400	40265548	1358	1358	1358	1358	0
196	20240219	154300	40265548	1358	1358	1358	1358	0
197	20240219	154200	40265548	1358	1358	1358	1358	0
198	20240219	154100	40265548	1358	1358	1358	1358	0
199	20240219	154000	40265548	1358	1358	1358	1358	0
200	20240219	153900	40265548	1358	1358	1358	1358	0
201	20240219	153800	40265548	1358	1358	1358	1358	0
202	20240219	153700	40265548	1358	1358	1358	1358	0
203	20240219	153600	40265548	1358	1358	1358	1358	0
204	20240219	153500	40265548	1358	1358	1358	1358	0
205	20240219	153400	40265548	1358	1358	1358	1358	0
206	20240219	153300	40265548	1358	1358	1358	1358	0
207	20240219	153200	40265548	1358	1358	1358	1358	0
208	20240219	153100	40265548	1358	1358	1358	1358	0
209	20240219	153000	40265548	1358	1358	1358	1358	2319
210	20240219	152900	37116346	1356	1356	1356	1356	0
211	20240219	152800	37116346	1356	1356	1356	1356	0
212	20240219	152700	37116346	1356	1356	1356	1356	0
213	20240219	152600	37116346	1356	1356	1356	1356	0
214	20240219	152500	37116346	1356	1356	1356	1356	0
215	20240219	152400	37116346	1356	1356	1356	1356	0
216	20240219	152300	37116346	1356	1356	1356	1356	0
217	20240219	152200	37116346	1356	1356	1356	1356	0
218	20240219	152100	37116346	1356	1356	1356	1356	0
219	20240219	152000	37116346	1356	1356	1356	1356	0
220	20240219	151900	37116346	1356	1356	1356	1356	0
221	20240219	151800	37116346	1356	1356	1356	1356	73
222	20240219	151700	37017358	1357	1357	1357	1357	37
223	20240219	151600	36967149	1357	1357	1357	1357	0
224	20240219	151500	36967149	1357	1357	1357	1357	0
225	20240219	151400	36967149	1357	1357	1357	1357	0
226	20240219	151300	36967149	1357	1357	1357	1357	0
227	20240219	151200	36967149	1357	1357	1357	1357	0
228	20240219	151100	36967149	1357	1357	1357	1357	0
229	20240219	151000	36967149	1357	1357	1357	1357	0
230	20240219	150900	36967149	1357	1356	1357	1356	19
231	20240219	150800	36941383	1356	1356	1356	1356	0
232	20240219	150700	36941383	1356	1356	1356	1356	1586
233	20240219	150600	34790767	1356	1356	1356	1356	0
234	20240219	150500	34790767	1356	1356	1356	1356	0
235	20240219	150400	34790767	1356	1356	1356	1356	0
236	20240219	150300	34790767	1356	1356	1356	1356	0
237	20240219	150200	34790767	1356	1356	1356	1356	0
238	20240219	150100	34790767	1356	1356	1356	1356	0
239	20240219	150000	34790767	1356	1356	1356	1356	0
240	20240219	145900	34790767	1356	1356	1356	1356	0
241	20240219	145800	34790767	1356	1356	1356	1356	0
242	20240219	145700	34790767	1356	1356	1356	1356	0
243	20240219	145600	34790767	1356	1357	1357	1356	42
244	20240219	145500	34733814	1356	1356	1356	1356	0
245	20240219	145400	34733814	1356	1356	1356	1356	0
246	20240219	145300	34733814	1356	1356	1356	1356	0
247	20240219	145200	34733814	1356	1356	1356	1356	0
248	20240219	145100	34733814	1356	1356	1356	1356	0
249	20240219	145000	34733814	1356	1356	1356	1356	0
250	20240219	144900	34733814	1356	1356	1356	1356	0
251	20240219	144800	34733814	1356	1356	1356	1356	733
252	20240219	144700	33739866	1356	1356	1356	1356	0
253	20240219	144600	33739866	1356	1356	1356	1356	0
254	20240219	144500	33739866	1356	1356	1356	1356	0
255	20240219	144400	33739866	1356	1356	1356	1356	0
256	20240219	144300	33739866	1356	1356	1356	1356	0
257	20240219	144200	33739866	1356	1356	1356	1356	0
258	20240219	144100	33739866	1356	1356	1356	1356	0
259	20240219	144000	33739866	1356	1356	1356	1356	0
260	20240219	143900	33739866	1356	1356	1356	1356	0
261	20240219	143800	33739866	1356	1356	1356	1356	0
262	20240219	143700	33739866	1356	1356	1356	1356	0
263	20240219	143600	33739866	1356	1356	1356	1356	0
264	20240219	143500	33739866	1356	1356	1356	1356	0
265	20240219	143400	33739866	1356	1356	1356	1356	421
266	20240219	143300	33168990	1357	1357	1357	1357	0
267	20240219	143200	33168990	1357	1357	1357	1357	0
268	20240219	143100	33168990	1357	1357	1357	1357	500
269	20240219	143000	32490490	1357	1357	1357	1357	0
270	20240219	142900	32490490	1357	1357	1357	1357	0
271	20240219	142800	32490490	1357	1357	1357	1357	0
272	20240219	142700	32490490	1357	1357	1357	1357	0
273	20240219	142600	32490490	1357	1357	1357	1357	100
274	20240219	142500	32354790	1357	1357	1357	1357	0
275	20240219	142400	32354790	1357	1357	1357	1357	0
276	20240219	142300	32354790	1357	1357	1357	1357	0
277	20240219	142200	32354790	1357	1357	1357	1357	797
278	20240219	142100	31273261	1356	1356	1356	1356	0
279	20240219	142000	31273261	1356	1356	1356	1356	0
280	20240219	141900	31273261	1356	1356	1356	1356	0
281	20240219	141800	31273261	1356	1356	1356	1356	0
282	20240219	141700	31273261	1356	1356	1356	1356	0
283	20240219	141600	31273261	1356	1356	1356	1356	420
284	20240219	141500	30703741	1356	1356	1356	1356	0
285	20240219	141400	30703741	1356	1356	1356	1356	0
286	20240219	141300	30703741	1356	1356	1356	1356	0
287	20240219	141200	30703741	1356	1356	1356	1356	0
288	20240219	141100	30703741	1356	1356	1356	1356	0
289	20240219	141000	30703741	1356	1356	1356	1356	0
290	20240219	140900	30703741	1356	1356	1356	1356	1
291	20240219	140800	30702385	1355	1355	1355	1355	0
292	20240219	140700	30702385	1355	1355	1355	1355	0
293	20240219	140600	30702385	1355	1355	1355	1355	10
294	20240219	140500	30688835	1356	1356	1356	1356	0
295	20240219	140400	30688835	1356	1356	1356	1356	104
296	20240219	140300	30547811	1357	1357	1357	1357	0
297	20240219	140200	30547811	1357	1357	1357	1357	0
298	20240219	140100	30547811	1357	1357	1357	1357	0
299	20240219	140000	30547811	1357	1357	1357	1357	3
300	20240219	135900	30543740	1357	1357	1357	1357	1
301	20240219	135800	30542383	1356	1356	1356	1356	0
302	20240219	135700	30542383	1356	1356	1356	1356	0
303	20240219	135600	30542383	1356	1356	1356	1356	0
304	20240219	135500	30542383	1356	1356	1356	1356	0
305	20240219	135400	30542383	1356	1356	1356	1356	0
306	20240219	135300	30542383	1356	1356	1356	1356	0
307	20240219	135200	30542383	1356	1356	1356	1356	0
308	20240219	135100	30542383	1356	1356	1356	1356	0
309	20240219	135000	30542383	1356	1356	1356	1356	0
310	20240219	134900	30542383	1356	1356	1356	1356	0
311	20240219	134800	30542383	1356	1357	1357	1356	105
312	20240219	134700	30399903	1357	1357	1357	1357	0
313	20240219	134600	30399903	1357	1357	1357	1357	0
314	20240219	134500	30399903	1357	1357	1357	1357	0
315	20240219	134400	30399903	1357	1357	1357	1357	0
316	20240219	134300	30399903	1357	1357	1357	1357	0
317	20240219	134200	30399903	1357	1357	1357	1357	0
318	20240219	134100	30399903	1357	1357	1357	1357	0
319	20240219	134000	30399903	1357	1357	1357	1357	0
320	20240219	133900	30399903	1357	1357	1357	1357	0
321	20240219	133800	30399903	1357	1357	1357	1357	0
322	20240219	133700	30399903	1357	1357	1357	1357	0
323	20240219	133600	30399903	1357	1357	1357	1357	0
324	20240219	133500	30399903	1357	1357	1357	1357	0
325	20240219	133400	30399903	1357	1357	1357	1357	0
326	20240219	133300	30399903	1357	1357	1357	1357	0
327	20240219	133200	30399903	1357	1357	1357	1357	0
328	20240219	133100	30399903	1357	1357	1357	1357	0
329	20240219	133000	30399903	1357	1357	1357	1357	0
330	20240219	132900	30399903	1357	1357	1357	1357	0
331	20240219	132800	30399903	1357	1357	1357	1357	0
332	20240219	132700	30399903	1357	1357	1357	1357	0
333	20240219	132600	30399903	1357	1357	1357	1357	0
334	20240219	132500	30399903	1357	1357	1357	1357	0
335	20240219	132400	30399903	1357	1357	1357	1357	0
336	20240219	132300	30399903	1357	1357	1357	1357	0
337	20240219	132200	30399903	1357	1357	1357	1357	0
338	20240219	132100	30399903	1357	1357	1357	1357	0
339	20240219	132000	30399903	1357	1357	1357	1357	0
340	20240219	131900	30399903	1357	1357	1357	1357	0
341	20240219	131800	30399903	1357	1357	1357	1357	0
342	20240219	131700	30399903	1357	1357	1357	1357	0
343	20240219	131600	30399903	1357	1357	1357	1357	0
344	20240219	131500	30399903	1357	1357	1357	1357	0
345	20240219	131400	30399903	1357	1357	1357	1357	0
346	20240219	131300	30399903	1357	1357	1357	1357	3
347	20240219	131200	30395832	1355	1355	1355	1355	0
348	20240219	131100	30395832	1355	1355	1355	1355	0
349	20240219	131000	30395832	1355	1355	1355	1355	0
350	20240219	130900	30395832	1355	1355	1355	1355	0
351	20240219	130800	30395832	1355	1355	1355	1355	0
352	20240219	130700	30395832	1355	1355	1355	1355	0
353	20240219	130600	30395832	1355	1355	1355	1355	0
354	20240219	130500	30395832	1355	1355	1355	1355	0
355	20240219	130400	30395832	1355	1355	1355	1355	0
356	20240219	130300	30395832	1355	1355	1355	1355	0
357	20240219	130200	30395832	1355	1355	1355	1355	1043
358	20240219	130100	28982567	1355	1355	1355	1355	0
359	20240219	130000	28982567	1355	1355	1355	1355	133
360	20240219	125900	28802352	1355	1355	1355	1355	0
361	20240219	125800	28802352	1355	1355	1355	1355	0
362	20240219	125700	28802352	1355	1355	1355	1355	0
363	20240219	125600	28802352	1355	1355	1355	1355	0
364	20240219	125500	28802352	1355	1355	1355	1355	100
365	20240219	125400	28666852	1356	1356	1356	1356	521
366	20240219	125300	27960376	1356	1356	1356	1356	0
367	20240219	125200	27960376	1356	1356	1356	1356	0
368	20240219	125100	27960376	1356	1356	1356	1356	0
369	20240219	125000	27960376	1356	1356	1356	1356	0
370	20240219	124900	27960376	1356	1356	1356	1356	0
371	20240219	124800	27960376	1356	1356	1356	1356	0
372	20240219	124700	27960376	1356	1356	1356	1356	0
373	20240219	124600	27960376	1356	1356	1356	1356	0
374	20240219	124500	27960376	1356	1356	1356	1356	215
375	20240219	124400	27668836	1356	1356	1356	1356	0
376	20240219	124300	27668836	1356	1356	1356	1356	0
377	20240219	124200	27668836	1356	1356	1356	1356	0
378	20240219	124100	27668836	1356	1356	1356	1356	1
379	20240219	124000	27667480	1356	1356	1356	1356	0
380	20240219	123900	27667480	1356	1356	1356	1356	0
381	20240219	123800	27667480	1356	1356	1356	1356	2
382	20240219	123700	27664768	1356	1356	1356	1356	0
383	20240219	123600	27664768	1356	1356	1356	1356	3
384	20240219	123500	27660700	1356	1356	1356	1356	0
385	20240219	123400	27660700	1356	1356	1356	1356	0
386	20240219	123300	27660700	1356	1356	1356	1356	0
387	20240219	123200	27660700	1356	1356	1356	1356	0
388	20240219	123100	27660700	1356	1356	1356	1356	0
389	20240219	123000	27660700	1356	1356	1356	1356	0
390	20240219	122900	27660700	1356	1356	1356	1356	0
391	20240219	122800	27660700	1356	1356	1356	1356	0
392	20240219	122700	27660700	1356	1356	1356	1356	98
393	20240219	122600	27527812	1357	1357	1357	1357	0
394	20240219	122500	27527812	1357	1357	1357	1357	0
395	20240219	122400	27527812	1357	1357	1357	1357	320
396	20240219	122300	27093572	1357	1357	1357	1357	0
397	20240219	122200	27093572	1357	1357	1357	1357	0
398	20240219	122100	27093572	1357	1357	1357	1357	0
399	20240219	122000	27093572	1357	1357	1357	1357	0
400	20240219	121900	27093572	1357	1357	1357	1357	0
401	20240219	121800	27093572	1357	1357	1357	1357	0
402	20240219	121700	27093572	1357	1357	1357	1357	0
403	20240219	121600	27093572	1357	1357	1357	1357	0
404	20240219	121500	27093572	1357	1357	1357	1357	0
405	20240219	121400	27093572	1357	1357	1357	1357	0
406	20240219	121300	27093572	1357	1357	1357	1357	0
407	20240219	121200	27093572	1357	1357	1357	1357	0
408	20240219	121100	27093572	1357	1357	1357	1357	0
409	20240219	121000	27093572	1357	1357	1357	1357	0
410	20240219	120900	27093572	1357	1357	1357	1357	0
411	20240219	120800	27093572	1357	1357	1357	1357	0
412	20240219	120700	27093572	1357	1357	1357	1357	0
413	20240219	120600	27093572	1357	1357	1357	1357	0
414	20240219	120500	27093572	1357	1357	1357	1357	0
415	20240219	120400	27093572	1357	1357	1357	1357	0
416	20240219	120300	27093572	1357	1357	1357	1357	0
417	20240219	120200	27093572	1357	1357	1357	1357	0
418	20240219	120100	27093572	1357	1357	1357	1357	0
419	20240219	120000	27093572	1357	1357	1357	1357	0
420	20240219	115900	27093572	1357	1357	1357	1357	0
421	20240219	115800	27093572	1357	1357	1357	1357	0
422	20240219	115700	27093572	1357	1357	1357	1357	1
423	20240219	115600	27092215	1357	1357	1357	1357	0
424	20240219	115500	27092215	1357	1357	1357	1357	0
425	20240219	115400	27092215	1357	1357	1357	1357	4
426	20240219	115300	27086787	1357	1357	1357	1357	4
427	20240219	115200	27081359	1357	1357	1357	1357	4
428	20240219	115100	27075931	1357	1356	1357	1356	228
429	20240219	115000	26766759	1356	1356	1356	1356	27
430	20240219	114900	26730147	1356	1356	1356	1356	0
431	20240219	114800	26730147	1356	1356	1356	1356	4
432	20240219	114700	26724723	1356	1356	1356	1356	4
433	20240219	114600	26719299	1356	1356	1356	1356	4
434	20240219	114500	26713875	1356	1356	1356	1356	172
435	20240219	114400	26480643	1356	1356	1356	1356	0
436	20240219	114300	26480643	1356	1356	1356	1356	0
437	20240219	114200	26480643	1356	1356	1356	1356	0
438	20240219	114100	26480643	1356	1356	1356	1356	0
439	20240219	114000	26480643	1356	1356	1356	1356	6
440	20240219	113900	26472507	1357	1357	1357	1357	175
441	20240219	113800	26235032	1356	1356	1356	1356	0
442	20240219	113700	26235032	1356	1356	1356	1356	0
443	20240219	113600	26235032	1356	1356	1356	1356	0
444	20240219	113500	26235032	1356	1356	1356	1356	0
445	20240219	113400	26235032	1356	1356	1356	1356	0
446	20240219	113300	26235032	1356	1356	1356	1356	0
447	20240219	113200	26235032	1356	1356	1356	1356	0
448	20240219	113100	26235032	1356	1356	1356	1356	0
449	20240219	113000	26235032	1356	1356	1356	1356	0
450	20240219	112900	26235032	1356	1356	1356	1356	0
451	20240219	112800	26235032	1356	1356	1356	1356	0
452	20240219	112700	26235032	1356	1356	1356	1356	0
453	20240219	112600	26235032	1356	1356	1356	1356	0
454	20240219	112500	26235032	1356	1356	1356	1356	0
455	20240219	112400	26235032	1356	1357	1357	1356	3720
456	20240219	112300	21190706	1356	1356	1356	1356	0
457	20240219	112200	21190706	1356	1359	1359	1356	1017
458	20240219	112100	19811094	1360	1360	1360	1360	0
459	20240219	112000	19811094	1360	1360	1360	1360	8
460	20240219	111900	19800214	1360	1360	1360	1360	0
461	20240219	111800	19800214	1360	1360	1360	1360	0
462	20240219	111700	19800214	1360	1360	1360	1360	0
463	20240219	111600	19800214	1360	1360	1360	1360	0
464	20240219	111500	19800214	1360	1360	1360	1360	0
465	20240219	111400	19800214	1360	1360	1360	1360	0
466	20240219	111300	19800214	1360	1360	1360	1360	0
467	20240219	111200	19800214	1360	1360	1360	1360	0
468	20240219	111100	19800214	1360	1360	1360	1360	0
469	20240219	111000	19800214	1360	1360	1360	1360	0
470	20240219	110900	19800214	1360	1360	1360	1360	0
471	20240219	110800	19800214	1360	1360	1360	1360	0
472	20240219	110700	19800214	1360	1360	1360	1360	0
473	20240219	110600	19800214	1360	1360	1360	1360	0
474	20240219	110500	19800214	1360	1360	1360	1360	0
475	20240219	110400	19800214	1360	1360	1360	1360	0
476	20240219	110300	19800214	1360	1360	1360	1360	0
477	20240219	110200	19800214	1360	1360	1360	1360	0
478	20240219	110100	19800214	1360	1360	1360	1360	0
479	20240219	110000	19800214	1360	1360	1360	1360	0
480	20240219	105900	19800214	1360	1360	1360	1360	289
481	20240219	105800	19407174	1360	1360	1360	1360	0
482	20240219	105700	19407174	1360	1360	1360	1360	9
483	20240219	105600	19394934	1360	1360	1360	1360	1
484	20240219	105500	19393574	1360	1360	1360	1360	0
485	20240219	105400	19393574	1360	1360	1360	1360	0
486	20240219	105300	19393574	1360	1360	1360	1360	301
487	20240219	105200	18984214	1360	1360	1360	1360	0
488	20240219	105100	18984214	1360	1360	1360	1360	0
489	20240219	105000	18984214	1360	1360	1360	1360	0
490	20240219	104900	18984214	1360	1360	1360	1360	0
491	20240219	104800	18984214	1360	1360	1360	1360	1
492	20240219	104700	18982854	1360	1360	1360	1360	199
493	20240219	104600	18712214	1360	1360	1360	1360	0
494	20240219	104500	18712214	1360	1360	1360	1360	0
495	20240219	104400	18712214	1360	1360	1360	1360	0
496	20240219	104300	18712214	1360	1360	1360	1360	0
497	20240219	104200	18712214	1360	1360	1360	1360	1
498	20240219	104100	18710854	1356	1356	1356	1356	0
499	20240219	104000	18710854	1356	1357	1357	1356	4697
500	20240219	103900	12341586	1358	1358	1358	1358	0
501	20240219	103800	12341586	1358	1358	1358	1358	0
502	20240219	103700	12341586	1358	1358	1358	1358	44
503	20240219	103600	12281834	1358	1358	1358	1358	6
504	20240219	103500	12273686	1358	1359	1359	1358	1500
505	20240219	103400	10236184	1360	1360	1360	1360	199
506	20240219	103300	9965544	1361	1361	1361	1361	0
507	20240219	103200	9965544	1361	1361	1361	1361	0
508	20240219	103100	9965544	1361	1361	1361	1361	0
509	20240219	103000	9965544	1361	1361	1361	1361	19
510	20240219	102900	9939685	1361	1361	1361	1361	0
511	20240219	102800	9939685	1361	1361	1361	1361	0
512	20240219	102700	9939685	1361	1361	1361	1361	5
513	20240219	102600	9932880	1361	1361	1361	1361	0
514	20240219	102500	9932880	1361	1361	1361	1361	0
515	20240219	102400	9932880	1361	1361	1361	1361	12
516	20240219	102300	9916548	1362	1362	1362	1362	200
517	20240219	102200	9644148	1362	1362	1362	1362	0
518	20240219	102100	9644148	1362	1362	1362	1362	36
519	20240219	102000	9595116	1362	1362	1362	1362	0
520	20240219	101900	9595116	1362	1362	1362	1362	0
521	20240219	101800	9595116	1362	1362	1362	1362	1
522	20240219	101700	9593754	1362	1362	1362	1362	1036
523	20240219	101600	8182722	1362	1362	1362	1362	0
524	20240219	101500	8182722	1362	1362	1362	1362	0
525	20240219	101400	8182722	1362	1362	1362	1362	1000
526	20240219	101300	6820722	1361	1361	1361	1361	100
527	20240219	101200	6684622	1362	1362	1362	1362	0
528	20240219	101100	6684622	1362	1362	1362	1362	0
529	20240219	101000	6684622	1362	1362	1362	1362	191
530	20240219	100900	6424480	1362	1362	1362	1362	0
531	20240219	100800	6424480	1362	1362	1362	1362	0
532	20240219	100700	6424480	1362	1362	1362	1362	0
533	20240219	100600	6424480	1362	1362	1362	1362	0
534	20240219	100500	6424480	1362	1362	1362	1356	1288
535	20240219	100400	4675438	1362	1362	1362	1362	0
536	20240219	100300	4675438	1362	1362	1362	1362	0
537	20240219	100200	4675438	1362	1362	1362	1362	0
538	20240219	100100	4675438	1362	1362	1362	1362	0
539	20240219	100000	4675438	1362	1362	1362	1362	0
540	20240219	095900	4675438	1362	1362	1362	1362	0
541	20240219	095800	4675438	1362	1362	1362	1362	0
542	20240219	095700	4675438	1362	1362	1362	1362	1
543	20240219	095600	4674076	1358	1358	1358	1358	0
544	20240219	095500	4674076	1358	1358	1358	1358	0
545	20240219	095400	4674076	1358	1362	1362	1358	159
546	20240219	095300	4457989	1362	1362	1362	1362	0
547	20240219	095200	4457989	1362	1362	1362	1362	254
548	20240219	095100	4112041	1362	1362	1362	1362	100
549	20240219	095000	3975841	1362	1362	1362	1362	0
550	20240219	094900	3975841	1362	1362	1362	1362	0
551	20240219	094800	3975841	1362	1357	1362	1357	260
552	20240219	094700	3622199	1360	1360	1360	1360	0
553	20240219	094600	3622199	1360	1360	1360	1360	0
554	20240219	094500	3622199	1360	1360	1360	1360	0
555	20240219	094400	3622199	1360	1360	1360	1360	0
556	20240219	094300	3622199	1360	1360	1360	1360	0
557	20240219	094200	3622199	1360	1360	1360	1360	0
558	20240219	094100	3622199	1360	1360	1360	1360	10
559	20240219	094000	3608599	1360	1360	1360	1360	0
560	20240219	093900	3608599	1360	1360	1360	1360	0
561	20240219	093800	3608599	1360	1360	1360	1360	0
562	20240219	093700	3608599	1360	1360	1360	1360	0
563	20240219	093600	3608599	1360	1360	1360	1360	0
564	20240219	093500	3608599	1360	1360	1360	1360	1
565	20240219	093400	3607239	1361	1361	1361	1361	0
566	20240219	093300	3607239	1361	1361	1361	1361	0
567	20240219	093200	3607239	1361	1361	1361	1361	0
568	20240219	093100	3607239	1361	1361	1361	1361	2
569	20240219	093000	3604517	1362	1362	1362	1362	0
570	20240219	092900	3604517	1362	1362	1362	1362	0
571	20240219	092800	3604517	1362	1362	1362	1362	0
572	20240219	092700	3604517	1362	1362	1362	1362	0
573	20240219	092600	3604517	1362	1362	1362	1362	0
574	20240219	092500	3604517	1362	1362	1362	1362	0
575	20240219	092400	3604517	1362	1362	1362	1362	0
576	20240219	092300	3604517	1362	1361	1362	1361	600
577	20240219	092200	2787685	1361	1361	1361	1361	0
578	20240219	092100	2787685	1361	1361	1361	1361	0
579	20240219	092000	2787685	1361	1361	1361	1361	50
580	20240219	091900	2719635	1361	1361	1361	1361	0
581	20240219	091800	2719635	1361	1362	1362	1356	13
582	20240219	091700	2701996	1356	1356	1356	1356	0
583	20240219	091600	2701996	1356	1356	1356	1356	0
584	20240219	091500	2701996	1356	1356	1356	1356	0
585	20240219	091400	2701996	1356	1356	1356	1356	0
586	20240219	091300	2701996	1356	1356	1356	1356	0
587	20240219	091200	2701996	1356	1356	1356	1356	1003
588	20240219	091100	1341928	1356	1356	1356	1356	0
589	20240219	091000	1341928	1356	1356	1356	1356	3
590	20240219	090900	1337860	1363	1363	1363	1363	0
591	20240219	090800	1337860	1363	1363	1363	1363	0
592	20240219	090700	1337860	1363	1363	1363	1363	0
593	20240219	090600	1337860	1363	1363	1363	1363	0
594	20240219	090500	1337860	1363	1359	1364	1355	27
595	20240219	090400	1301196	1354	1354	1354	1354	0
596	20240219	090300	1301196	1354	1354	1354	1354	0
597	20240219	090200	1301196	1354	1354	1354	1354	0
598	20240219	090100	1301196	1354	1356	1356	1354	38
599	20240219	090000	1249742	1354	1354	1354	1354	923