KissMeData/034940/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	191600	91634498	1881	1881	1881	1881	2
3	20240221	191500	91634498	1881	1881	1881	1881	0
4	20240221	191400	91634498	1881	1881	1881	1881	0
5	20240221	191300	91634498	1881	1881	1881	1881	0
6	20240221	191200	91634498	1881	1881	1881	1881	0
7	20240221	191100	91634498	1881	1881	1881	1881	0
8	20240221	191000	91634498	1881	1881	1881	1881	0
9	20240221	190900	91634498	1881	1881	1881	1881	0
10	20240221	190800	91634498	1881	1881	1881	1881	0
11	20240221	190700	91634498	1881	1881	1881	1881	0
12	20240221	190600	91634498	1881	1881	1881	1881	0
13	20240221	190500	91634498	1881	1881	1881	1881	0
14	20240221	190400	91634498	1881	1881	1881	1881	0
15	20240221	190300	91634498	1881	1881	1881	1881	0
16	20240221	190200	91634498	1881	1881	1881	1881	0
17	20240221	190100	91634498	1881	1881	1881	1881	0
18	20240221	190000	91634498	1881	1881	1881	1881	0
19	20240221	185900	91634498	1881	1881	1881	1881	0
20	20240221	185800	91634498	1881	1881	1881	1881	0
21	20240221	185700	91634498	1881	1881	1881	1881	0
22	20240221	185600	91634498	1881	1881	1881	1881	0
23	20240221	185500	91634498	1881	1881	1881	1881	0
24	20240221	185400	91634498	1881	1881	1881	1881	0
25	20240221	185300	91634498	1881	1881	1881	1881	0
26	20240221	185200	91634498	1881	1881	1881	1881	0
27	20240221	185100	91634498	1881	1881	1881	1881	0
28	20240221	185000	91634498	1881	1881	1881	1881	0
29	20240221	184900	91634498	1881	1881	1881	1881	0
30	20240221	184800	91634498	1881	1881	1881	1881	0
31	20240221	184700	91634498	1881	1881	1881	1881	0
32	20240221	184600	91634498	1881	1881	1881	1881	2
33	20240221	184500	91634498	1881	1881	1881	1881	0
34	20240221	184400	91634498	1881	1881	1881	1881	0
35	20240221	184300	91634498	1881	1881	1881	1881	0
36	20240221	184200	91634498	1881	1881	1881	1881	0
37	20240221	184100	91634498	1881	1881	1881	1881	0
38	20240221	184000	91634498	1881	1881	1881	1881	0
39	20240221	183900	91634498	1881	1881	1881	1881	0
40	20240221	183800	91634498	1881	1881	1881	1881	0
41	20240221	183700	91634498	1881	1881	1881	1881	0
42	20240221	183600	91634498	1881	1881	1881	1881	0
43	20240221	183500	91634498	1881	1881	1881	1881	0
44	20240221	183400	91634498	1881	1881	1881	1881	0
45	20240221	183300	91634498	1881	1881	1881	1881	0
46	20240221	183200	91634498	1881	1881	1881	1881	0
47	20240221	183100	91634498	1881	1881	1881	1881	0
48	20240221	183000	91634498	1881	1881	1881	1881	0
49	20240221	182900	91634498	1881	1881	1881	1881	0
50	20240221	182800	91634498	1881	1881	1881	1881	0
51	20240221	182700	91634498	1881	1881	1881	1881	0
52	20240221	182600	91634498	1881	1881	1881	1881	0
53	20240221	182500	91634498	1881	1881	1881	1881	0
54	20240221	182400	91634498	1881	1881	1881	1881	0
55	20240221	182300	91634498	1881	1881	1881	1881	0
56	20240221	182200	91634498	1881	1881	1881	1881	0
57	20240221	182100	91634498	1881	1881	1881	1881	0
58	20240221	182000	91634498	1881	1881	1881	1881	0
59	20240221	181900	91634498	1881	1881	1881	1881	0
60	20240221	181800	91634498	1881	1881	1881	1881	0
61	20240221	181700	91634498	1881	1881	1881	1881	0
62	20240221	181600	91634498	1881	1881	1881	1881	2
63	20240221	181500	91634498	1881	1881	1881	1881	0
64	20240221	181400	91634498	1881	1881	1881	1881	0
65	20240221	181300	91634498	1881	1881	1881	1881	0
66	20240221	181200	91634498	1881	1881	1881	1881	0
67	20240221	181100	91634498	1881	1881	1881	1881	0
68	20240221	181000	91634498	1881	1881	1881	1881	0
69	20240221	180900	91634498	1881	1881	1881	1881	0
70	20240221	180800	91634498	1881	1881	1881	1881	0
71	20240221	180700	91634498	1881	1881	1881	1881	0
72	20240221	180600	91634498	1881	1881	1881	1881	0
73	20240221	180500	91634498	1881	1881	1881	1881	0
74	20240221	180400	91634498	1881	1881	1881	1881	0
75	20240221	180300	91634498	1881	1881	1881	1881	0
76	20240221	180200	91634498	1881	1881	1881	1881	0
77	20240221	180100	91634498	1881	1881	1881	1881	0
78	20240221	180000	91634498	1881	1881	1881	1881	0
79	20240221	175900	91634498	1881	1881	1881	1881	0
80	20240221	175800	91634498	1881	1881	1881	1881	0
81	20240221	175700	91634498	1881	1881	1881	1881	0
82	20240221	175600	91634498	1881	1881	1881	1881	0
83	20240221	175500	91634498	1881	1881	1881	1881	0
84	20240221	175400	91634498	1881	1881	1881	1881	0
85	20240221	175300	91634498	1881	1881	1881	1881	0
86	20240221	175200	91634498	1881	1881	1881	1881	0
87	20240221	175100	91634498	1881	1881	1881	1881	0
88	20240221	175000	91634498	1881	1881	1881	1881	0
89	20240221	174900	91634498	1881	1881	1881	1881	0
90	20240221	174800	91634498	1881	1881	1881	1881	0
91	20240221	174700	91634498	1881	1881	1881	1881	0
92	20240221	174600	91634498	1881	1881	1881	1881	2
93	20240221	174500	91634498	1881	1881	1881	1881	0
94	20240221	174400	91634498	1881	1881	1881	1881	0
95	20240221	174300	91634498	1881	1881	1881	1881	0
96	20240221	174200	91634498	1881	1881	1881	1881	0
97	20240221	174100	91634498	1881	1881	1881	1881	0
98	20240221	174000	91634498	1881	1881	1881	1881	0
99	20240221	173900	91634498	1881	1881	1881	1881	0
100	20240221	173800	91634498	1881	1881	1881	1881	0
101	20240221	173700	91634498	1881	1881	1881	1881	0
102	20240221	173600	91634498	1881	1881	1881	1881	0
103	20240221	173500	91634498	1881	1881	1881	1881	0
104	20240221	173400	91634498	1881	1881	1881	1881	0
105	20240221	173300	91634498	1881	1881	1881	1881	0
106	20240221	173200	91634498	1881	1881	1881	1881	0
107	20240221	173100	91634498	1881	1881	1881	1881	0
108	20240221	173000	91634498	1881	1881	1881	1881	0
109	20240221	172900	91634498	1881	1881	1881	1881	0
110	20240221	172800	91634498	1881	1881	1881	1881	0
111	20240221	172700	91634498	1881	1881	1881	1881	0
112	20240221	172600	91634498	1881	1881	1881	1881	0
113	20240221	172500	91634498	1881	1881	1881	1881	0
114	20240221	172400	91634498	1881	1881	1881	1881	0
115	20240221	172300	91634498	1881	1881	1881	1881	0
116	20240221	172200	91634498	1881	1881	1881	1881	0
117	20240221	172100	91634498	1881	1881	1881	1881	0
118	20240221	172000	91634498	1881	1881	1881	1881	0
119	20240221	171900	91634498	1881	1881	1881	1881	0
120	20240221	171800	91634498	1881	1881	1881	1881	0
121	20240221	171700	91634498	1881	1881	1881	1881	0
122	20240221	171600	91634498	1881	1881	1881	1881	2
123	20240221	171500	91634498	1881	1881	1881	1881	0
124	20240221	171400	91634498	1881	1881	1881	1881	0
125	20240221	171300	91634498	1881	1881	1881	1881	0
126	20240221	171200	91634498	1881	1881	1881	1881	0
127	20240221	171100	91634498	1881	1881	1881	1881	0
128	20240221	171000	91634498	1881	1881	1881	1881	0
129	20240221	170900	91634498	1881	1881	1881	1881	0
130	20240221	170800	91634498	1881	1881	1881	1881	0
131	20240221	170700	91634498	1881	1881	1881	1881	0
132	20240221	170600	91634498	1881	1881	1881	1881	0
133	20240221	170500	91634498	1881	1881	1881	1881	0
134	20240221	170400	91634498	1881	1881	1881	1881	0
135	20240221	170300	91634498	1881	1881	1881	1881	0
136	20240221	170200	91634498	1881	1881	1881	1881	0
137	20240221	170100	91634498	1881	1881	1881	1881	0
138	20240221	170000	91634498	1881	1881	1881	1881	0
139	20240221	165900	91634498	1881	1881	1881	1881	0
140	20240221	165800	91634498	1881	1881	1881	1881	0
141	20240221	165700	91634498	1881	1881	1881	1881	0
142	20240221	165600	91634498	1881	1881	1881	1881	0
143	20240221	165500	91634498	1881	1881	1881	1881	0
144	20240221	165400	91634498	1881	1881	1881	1881	0
145	20240221	165300	91634498	1881	1881	1881	1881	0
146	20240221	165200	91634498	1881	1881	1881	1881	0
147	20240221	165100	91634498	1881	1881	1881	1881	0
148	20240221	165000	91634498	1881	1881	1881	1881	0
149	20240221	164900	91634498	1881	1881	1881	1881	0
150	20240221	164800	91634498	1881	1881	1881	1881	0
151	20240221	164700	91634498	1881	1881	1881	1881	0
152	20240221	164600	91634498	1881	1881	1881	1881	2
153	20240221	164500	91634498	1881	1881	1881	1881	0
154	20240221	164400	91634498	1881	1881	1881	1881	0
155	20240221	164300	91634498	1881	1881	1881	1881	0
156	20240221	164200	91634498	1881	1881	1881	1881	0
157	20240221	164100	91634498	1881	1881	1881	1881	0
158	20240221	164000	91634498	1881	1881	1881	1881	0
159	20240221	163900	91634498	1881	1881	1881	1881	0
160	20240221	163800	91634498	1881	1881	1881	1881	0
161	20240221	163700	91634498	1881	1881	1881	1881	0
162	20240221	163600	91634498	1881	1881	1881	1881	0
163	20240221	163500	91634498	1881	1881	1881	1881	0
164	20240221	163400	91634498	1881	1881	1881	1881	0
165	20240221	163300	91634498	1881	1881	1881	1881	0
166	20240221	163200	91634498	1881	1881	1881	1881	0
167	20240221	163100	91634498	1881	1881	1881	1881	0
168	20240221	163000	91634498	1881	1881	1881	1881	0
169	20240221	162900	91634498	1881	1881	1881	1881	0
170	20240221	162800	91634498	1881	1881	1881	1881	0
171	20240221	162700	91634498	1881	1881	1881	1881	0
172	20240221	162600	91634498	1881	1881	1881	1881	0
173	20240221	162500	91634498	1881	1881	1881	1881	0
174	20240221	162400	91634498	1881	1881	1881	1881	0
175	20240221	162300	91634498	1881	1881	1881	1881	0
176	20240221	162200	91634498	1881	1881	1881	1881	0
177	20240221	162100	91634498	1881	1881	1881	1881	0
178	20240221	162000	91634498	1881	1881	1881	1881	0
179	20240221	161900	91634498	1881	1881	1881	1881	0
180	20240221	161800	91634498	1881	1881	1881	1881	0
181	20240221	161700	91634498	1881	1881	1881	1881	0
182	20240221	161600	91634498	1881	1881	1881	1881	2
183	20240221	161500	91634498	1881	1881	1881	1881	0
184	20240221	161400	91634498	1881	1881	1881	1881	0
185	20240221	161300	91634498	1881	1881	1881	1881	0
186	20240221	161200	91634498	1881	1881	1881	1881	0
187	20240221	161100	91634498	1881	1881	1881	1881	0
188	20240221	161000	91634498	1881	1881	1881	1881	0
189	20240221	160900	91634498	1881	1881	1881	1881	0
190	20240221	160800	91634498	1881	1881	1881	1881	0
191	20240221	160700	91634498	1881	1881	1881	1881	0
192	20240221	160600	91634498	1881	1881	1881	1881	0
193	20240221	160500	91634498	1881	1881	1881	1881	0
194	20240221	160400	91634498	1881	1881	1881	1881	0
195	20240221	160300	91634498	1881	1881	1881	1881	0
196	20240221	160200	91634498	1881	1881	1881	1881	0
197	20240221	160100	91634498	1881	1881	1881	1881	0
198	20240221	160000	91634498	1881	1881	1881	1881	0
199	20240221	155900	91634498	1881	1881	1881	1881	0
200	20240221	155800	91634498	1881	1881	1881	1881	0
201	20240221	155700	91634498	1881	1881	1881	1881	0
202	20240221	155600	91634498	1881	1881	1881	1881	0
203	20240221	155500	91634498	1881	1881	1881	1881	0
204	20240221	155400	91634498	1881	1881	1881	1881	0
205	20240221	155300	91634498	1881	1881	1881	1881	0
206	20240221	155200	91634498	1881	1881	1881	1881	0
207	20240221	155100	91634498	1881	1881	1881	1881	0
208	20240221	155000	91634498	1881	1881	1881	1881	0
209	20240221	154900	91634498	1881	1881	1881	1881	0
210	20240221	154800	91634498	1881	1881	1881	1881	0
211	20240221	154700	91634498	1881	1881	1881	1881	0
212	20240221	154600	91634498	1881	1881	1881	1881	2
213	20240221	154500	91634498	1881	1881	1881	1881	0
214	20240221	154400	91634498	1881	1881	1881	1881	0
215	20240221	154300	91634498	1881	1881	1881	1881	0
216	20240221	154200	91634498	1881	1881	1881	1881	0
217	20240221	154100	91634498	1881	1881	1881	1881	0
218	20240221	154000	91634498	1881	1881	1881	1881	0
219	20240221	153900	91634498	1881	1881	1881	1881	0
220	20240221	153800	91634498	1881	1881	1881	1881	0
221	20240221	153700	91634498	1881	1881	1881	1881	0
222	20240221	153600	91634498	1881	1881	1881	1881	0
223	20240221	153500	91634498	1881	1881	1881	1881	0
224	20240221	153400	91634498	1881	1881	1881	1881	0
225	20240221	153300	91634498	1881	1881	1881	1881	0
226	20240221	153200	91634498	1881	1881	1881	1881	0
227	20240221	153100	91634498	1881	1881	1881	1881	0
228	20240221	153000	91634498	1881	1881	1881	1881	2
229	20240221	152900	91630736	1882	1882	1882	1882	0
230	20240221	152800	91630736	1882	1882	1882	1882	0
231	20240221	152700	91630736	1882	1882	1882	1882	0
232	20240221	152600	91630736	1882	1882	1882	1882	0
233	20240221	152500	91630736	1882	1882	1882	1882	0
234	20240221	152400	91630736	1882	1882	1882	1882	0
235	20240221	152300	91630736	1882	1882	1882	1882	0
236	20240221	152200	91630736	1882	1882	1882	1882	0
237	20240221	152100	91630736	1882	1882	1882	1882	0
238	20240221	152000	91630736	1882	1882	1882	1882	0
239	20240221	151900	91630736	1882	1880	1882	1880	362
240	20240221	151800	90949964	1878	1866	1878	1866	1805
241	20240221	151700	87566297	1866	1866	1866	1866	58
242	20240221	151600	87458069	1866	1867	1867	1866	45
243	20240221	151500	87374096	1870	1867	1870	1867	531
244	20240221	151400	86381252	1870	1867	1870	1867	17
245	20240221	151300	86349507	1867	1867	1867	1867	15
246	20240221	151200	86321502	1871	1869	1871	1867	414
247	20240221	151100	85547762	1871	1871	1871	1871	0
248	20240221	151000	85547762	1871	1871	1871	1871	0
249	20240221	150900	85547762	1871	1871	1871	1871	0
250	20240221	150800	85547762	1871	1871	1871	1871	0
251	20240221	150700	85547762	1871	1871	1871	1871	0
252	20240221	150600	85547762	1871	1871	1871	1871	0
253	20240221	150500	85547762	1871	1871	1871	1871	0
254	20240221	150400	85547762	1871	1871	1871	1871	0
255	20240221	150300	85547762	1871	1871	1871	1871	0
256	20240221	150200	85547762	1871	1871	1871	1871	0
257	20240221	150100	85547762	1871	1871	1871	1871	0
258	20240221	150000	85547762	1871	1871	1871	1871	0
259	20240221	145900	85547762	1871	1871	1871	1871	0
260	20240221	145800	85547762	1871	1871	1871	1871	1
261	20240221	145700	85545891	1867	1867	1867	1867	5
262	20240221	145600	85536556	1867	1867	1867	1867	5
263	20240221	145500	85527221	1871	1868	1871	1867	141
264	20240221	145400	85263870	1871	1871	1871	1871	0
265	20240221	145300	85263870	1871	1871	1871	1871	1
266	20240221	145200	85261999	1872	1872	1872	1872	0
267	20240221	145100	85261999	1872	1867	1872	1867	6
268	20240221	145000	85250784	1867	1867	1867	1867	3
269	20240221	144900	85245183	1873	1870	1873	1870	81
270	20240221	144800	85093710	1875	1875	1875	1875	0
271	20240221	144700	85093710	1875	1875	1875	1875	0
272	20240221	144600	85093710	1875	1875	1875	1875	0
273	20240221	144500	85093710	1875	1875	1875	1875	0
274	20240221	144400	85093710	1875	1875	1875	1875	1
275	20240221	144300	85091835	1875	1870	1875	1870	22
276	20240221	144200	85050685	1875	1875	1875	1875	0
277	20240221	144100	85050685	1875	1875	1875	1875	0
278	20240221	144000	85050685	1875	1875	1875	1875	0
279	20240221	143900	85050685	1875	1875	1875	1870	203
280	20240221	143800	84671060	1875	1875	1875	1875	0
281	20240221	143700	84671060	1875	1875	1875	1875	0
282	20240221	143600	84671060	1875	1875	1875	1875	0
283	20240221	143500	84671060	1875	1875	1875	1875	0
284	20240221	143400	84671060	1875	1875	1875	1875	0
285	20240221	143300	84671060	1875	1875	1875	1875	0
286	20240221	143200	84671060	1875	1875	1875	1875	0
287	20240221	143100	84671060	1875	1875	1875	1875	0
288	20240221	143000	84671060	1875	1875	1875	1875	0
289	20240221	142900	84671060	1875	1875	1875	1875	0
290	20240221	142800	84671060	1875	1875	1875	1875	0
291	20240221	142700	84671060	1875	1869	1875	1869	542
292	20240221	142600	83658050	1877	1877	1877	1877	0
293	20240221	142500	83658050	1877	1877	1877	1877	0
294	20240221	142400	83658050	1877	1877	1877	1877	0
295	20240221	142300	83658050	1877	1877	1877	1877	0
296	20240221	142200	83658050	1877	1877	1877	1877	0
297	20240221	142100	83658050	1877	1877	1877	1877	0
298	20240221	142000	83658050	1877	1877	1877	1877	0
299	20240221	141900	83658050	1877	1877	1877	1877	0
300	20240221	141800	83658050	1877	1877	1877	1877	0
301	20240221	141700	83658050	1877	1876	1877	1876	2
302	20240221	141600	83654297	1877	1877	1877	1877	0
303	20240221	141500	83654297	1877	1877	1877	1877	0
304	20240221	141400	83654297	1877	1877	1877	1877	0
305	20240221	141300	83654297	1877	1877	1877	1877	1
306	20240221	141200	83652420	1878	1878	1878	1878	0
307	20240221	141100	83652420	1878	1878	1878	1878	0
308	20240221	141000	83652420	1878	1878	1878	1878	0
309	20240221	140900	83652420	1878	1878	1878	1878	0
310	20240221	140800	83652420	1878	1878	1878	1878	0
311	20240221	140700	83652420	1878	1878	1878	1878	0
312	20240221	140600	83652420	1878	1878	1878	1878	0
313	20240221	140500	83652420	1878	1878	1878	1878	0
314	20240221	140400	83652420	1878	1878	1878	1876	185
315	20240221	140300	83305001	1878	1878	1878	1878	4
316	20240221	140200	83297489	1878	1878	1878	1878	0
317	20240221	140100	83297489	1878	1878	1878	1878	0
318	20240221	140000	83297489	1878	1878	1878	1878	0
319	20240221	135900	83297489	1878	1878	1878	1878	0
320	20240221	135800	83297489	1878	1878	1878	1878	10
321	20240221	135700	83278709	1879	1879	1879	1879	0
322	20240221	135600	83278709	1879	1879	1879	1879	0
323	20240221	135500	83278709	1879	1879	1879	1879	0
324	20240221	135400	83278709	1879	1879	1879	1879	0
325	20240221	135300	83278709	1879	1879	1879	1879	0
326	20240221	135200	83278709	1879	1879	1879	1879	0
327	20240221	135100	83278709	1879	1870	1879	1870	36
328	20240221	135000	83211380	1880	1880	1880	1880	0
329	20240221	134900	83211380	1880	1880	1880	1880	0
330	20240221	134800	83211380	1880	1880	1880	1880	0
331	20240221	134700	83211380	1880	1880	1880	1880	8
332	20240221	134600	83196340	1881	1881	1881	1881	20
333	20240221	134500	83158720	1881	1872	1884	1872	2557
334	20240221	134400	78361787	1864	1869	1869	1864	5000
335	20240221	134300	69032593	1873	1873	1873	1873	0
336	20240221	134200	69032593	1873	1873	1873	1873	0
337	20240221	134100	69032593	1873	1873	1873	1873	0
338	20240221	134000	69032593	1873	1873	1873	1873	0
339	20240221	133900	69032593	1873	1873	1873	1873	1
340	20240221	133800	69030720	1873	1873	1873	1873	0
341	20240221	133700	69030720	1873	1873	1873	1873	0
342	20240221	133600	69030720	1873	1873	1873	1873	0
343	20240221	133500	69030720	1873	1873	1873	1873	0
344	20240221	133400	69030720	1873	1873	1873	1873	0
345	20240221	133300	69030720	1873	1873	1873	1873	0
346	20240221	133200	69030720	1873	1873	1873	1873	0
347	20240221	133100	69030720	1873	1868	1873	1868	38
348	20240221	133000	68959731	1868	1869	1869	1868	294
349	20240221	132900	68410420	1869	1869	1869	1869	5
350	20240221	132800	68401075	1870	1870	1873	1870	202
351	20240221	132700	68023323	1870	1870	1870	1870	5
352	20240221	132600	68013973	1873	1873	1873	1873	180
353	20240221	132500	67676833	1873	1870	1873	1870	11
354	20240221	132400	67656257	1873	1873	1873	1873	0
355	20240221	132300	67656257	1873	1873	1873	1873	0
356	20240221	132200	67656257	1873	1873	1873	1873	0
357	20240221	132100	67656257	1873	1873	1873	1873	0
358	20240221	132000	67656257	1873	1873	1873	1873	0
359	20240221	131900	67656257	1873	1873	1873	1873	0
360	20240221	131800	67656257	1873	1873	1873	1873	0
361	20240221	131700	67656257	1873	1873	1873	1873	0
362	20240221	131600	67656257	1873	1873	1873	1873	0
363	20240221	131500	67656257	1873	1873	1873	1873	0
364	20240221	131400	67656257	1873	1873	1873	1873	0
365	20240221	131300	67656257	1873	1873	1873	1873	0
366	20240221	131200	67656257	1873	1873	1873	1873	0
367	20240221	131100	67656257	1873	1873	1873	1873	0
368	20240221	131000	67656257	1873	1873	1873	1873	0
369	20240221	130900	67656257	1873	1873	1873	1873	0
370	20240221	130800	67656257	1873	1873	1873	1873	0
371	20240221	130700	67656257	1873	1873	1873	1873	0
372	20240221	130600	67656257	1873	1873	1873	1873	0
373	20240221	130500	67656257	1873	1873	1873	1873	0
374	20240221	130400	67656257	1873	1873	1873	1873	0
375	20240221	130300	67656257	1873	1873	1873	1873	0
376	20240221	130200	67656257	1873	1873	1873	1873	0
377	20240221	130100	67656257	1873	1873	1873	1873	0
378	20240221	130000	67656257	1873	1873	1873	1873	0
379	20240221	125900	67656257	1873	1873	1873	1873	20
380	20240221	125800	67618797	1874	1874	1874	1874	0
381	20240221	125700	67618797	1874	1874	1874	1874	0
382	20240221	125600	67618797	1874	1874	1874	1874	0
383	20240221	125500	67618797	1874	1874	1874	1874	0
384	20240221	125400	67618797	1874	1874	1874	1874	0
385	20240221	125300	67618797	1874	1874	1874	1874	0
386	20240221	125200	67618797	1874	1870	1874	1870	185
387	20240221	125100	67272843	1871	1871	1871	1871	0
388	20240221	125000	67272843	1871	1872	1872	1871	753
389	20240221	124900	65863755	1872	1872	1872	1872	0
390	20240221	124800	65863755	1872	1872	1872	1872	0
391	20240221	124700	65863755	1872	1872	1872	1872	0
392	20240221	124600	65863755	1872	1872	1872	1872	1
393	20240221	124500	65861883	1872	1872	1872	1872	0
394	20240221	124400	65861883	1872	1872	1872	1872	0
395	20240221	124300	65861883	1872	1872	1872	1872	6
396	20240221	124200	65850651	1872	1872	1872	1872	0
397	20240221	124100	65850651	1872	1872	1872	1872	0
398	20240221	124000	65850651	1872	1872	1872	1872	6
399	20240221	123900	65839419	1872	1872	1872	1872	356
400	20240221	123800	65172987	1872	1872	1872	1872	0
401	20240221	123700	65172987	1872	1872	1872	1872	0
402	20240221	123600	65172987	1872	1872	1872	1872	0
403	20240221	123500	65172987	1872	1872	1872	1872	0
404	20240221	123400	65172987	1872	1872	1872	1872	38
405	20240221	123300	65101851	1872	1872	1872	1872	20
406	20240221	123200	65064411	1872	1872	1872	1872	0
407	20240221	123100	65064411	1872	1872	1872	1872	0
408	20240221	123000	65064411	1872	1872	1872	1872	0
409	20240221	122900	65064411	1872	1872	1872	1872	0
410	20240221	122800	65064411	1872	1872	1872	1872	0
411	20240221	122700	65064411	1872	1872	1872	1872	1
412	20240221	122600	65062539	1872	1872	1872	1872	20
413	20240221	122500	65025099	1872	1872	1872	1872	19
414	20240221	122400	64989531	1872	1876	1876	1872	540
415	20240221	122300	63976559	1876	1876	1876	1876	0
416	20240221	122200	63976559	1876	1876	1876	1876	0
417	20240221	122100	63976559	1876	1876	1876	1876	0
418	20240221	122000	63976559	1876	1876	1877	1876	74
419	20240221	121900	63837663	1877	1877	1877	1877	0
420	20240221	121800	63837663	1877	1877	1877	1877	0
421	20240221	121700	63837663	1877	1877	1877	1877	0
422	20240221	121600	63837663	1877	1877	1877	1877	0
423	20240221	121500	63837663	1877	1877	1877	1877	0
424	20240221	121400	63837663	1877	1877	1877	1877	56
425	20240221	121300	63732551	1877	1877	1877	1877	0
426	20240221	121200	63732551	1877	1877	1877	1877	0
427	20240221	121100	63732551	1877	1877	1877	1877	0
428	20240221	121000	63732551	1877	1877	1877	1877	0
429	20240221	120900	63732551	1877	1877	1877	1877	0
430	20240221	120800	63732551	1877	1877	1877	1877	0
431	20240221	120700	63732551	1877	1877	1877	1877	0
432	20240221	120600	63732551	1877	1877	1877	1877	0
433	20240221	120500	63732551	1877	1877	1877	1877	0
434	20240221	120400	63732551	1877	1877	1877	1877	0
435	20240221	120300	63732551	1877	1877	1877	1877	0
436	20240221	120200	63732551	1877	1877	1877	1877	0
437	20240221	120100	63732551	1877	1877	1877	1877	0
438	20240221	120000	63732551	1877	1877	1877	1877	0
439	20240221	115900	63732551	1877	1877	1877	1877	0
440	20240221	115800	63732551	1877	1877	1877	1877	0
441	20240221	115700	63732551	1877	1877	1877	1877	0
442	20240221	115600	63732551	1877	1877	1877	1877	0
443	20240221	115500	63732551	1877	1877	1877	1877	0
444	20240221	115400	63732551	1877	1877	1877	1877	0
445	20240221	115300	63732551	1877	1877	1877	1877	102
446	20240221	115200	63541097	1877	1877	1877	1877	1
447	20240221	115100	63539220	1870	1870	1870	1870	1
448	20240221	115000	63537350	1877	1877	1877	1877	0
449	20240221	114900	63537350	1877	1877	1877	1877	0
450	20240221	114800	63537350	1877	1877	1877	1877	0
451	20240221	114700	63537350	1877	1877	1877	1877	0
452	20240221	114600	63537350	1877	1877	1877	1877	6
453	20240221	114500	63526088	1877	1877	1877	1877	0
454	20240221	114400	63526088	1877	1877	1877	1877	440
455	20240221	114300	62700208	1877	1877	1877	1877	0
456	20240221	114200	62700208	1877	1877	1877	1877	0
457	20240221	114100	62700208	1877	1877	1877	1877	0
458	20240221	114000	62700208	1877	1877	1877	1877	0
459	20240221	113900	62700208	1877	1877	1877	1877	0
460	20240221	113800	62700208	1877	1877	1877	1877	0
461	20240221	113700	62700208	1877	1877	1877	1877	0
462	20240221	113600	62700208	1877	1877	1877	1877	0
463	20240221	113500	62700208	1877	1877	1877	1877	0
464	20240221	113400	62700208	1877	1877	1877	1877	0
465	20240221	113300	62700208	1877	1877	1877	1877	0
466	20240221	113200	62700208	1877	1877	1877	1877	0
467	20240221	113100	62700208	1877	1877	1877	1877	1
468	20240221	113000	62698331	1868	1876	1876	1868	1002
469	20240221	112900	60826569	1868	1868	1868	1868	0
470	20240221	112800	60826569	1868	1868	1868	1868	0
471	20240221	112700	60826569	1868	1868	1868	1868	0
472	20240221	112600	60826569	1868	1868	1868	1868	0
473	20240221	112500	60826569	1868	1869	1869	1868	1100
474	20240221	112400	58771468	1885	1885	1885	1885	0
475	20240221	112300	58771468	1885	1885	1885	1885	0
476	20240221	112200	58771468	1885	1885	1885	1885	1
477	20240221	112100	58769583	1870	1869	1870	1869	1471
478	20240221	112000	56018864	1869	1869	1869	1869	149
479	20240221	111900	55740383	1869	1877	1877	1869	1596
480	20240221	111800	52752558	1886	1886	1886	1886	0
481	20240221	111700	52752558	1886	1886	1886	1886	0
482	20240221	111600	52752558	1886	1886	1886	1886	0
483	20240221	111500	52752558	1886	1886	1886	1886	0
484	20240221	111400	52752558	1886	1886	1886	1886	0
485	20240221	111300	52752558	1886	1886	1886	1886	0
486	20240221	111200	52752558	1886	1886	1886	1886	0
487	20240221	111100	52752558	1886	1886	1886	1886	0
488	20240221	111000	52752558	1886	1886	1886	1886	0
489	20240221	110900	52752558	1886	1886	1886	1886	0
490	20240221	110800	52752558	1886	1886	1886	1886	0
491	20240221	110700	52752558	1886	1886	1886	1886	0
492	20240221	110600	52752558	1886	1886	1886	1886	0
493	20240221	110500	52752558	1886	1886	1886	1886	0
494	20240221	110400	52752558	1886	1886	1886	1886	0
495	20240221	110300	52752558	1886	1886	1886	1886	0
496	20240221	110200	52752558	1886	1886	1886	1886	0
497	20240221	110100	52752558	1886	1886	1886	1886	1000
498	20240221	110000	50866558	1887	1887	1887	1887	0
499	20240221	105900	50866558	1887	1887	1887	1887	0
500	20240221	105800	50866558	1887	1887	1887	1887	0
501	20240221	105700	50866558	1887	1887	1887	1887	0
502	20240221	105600	50866558	1887	1887	1887	1887	0
503	20240221	105500	50866558	1887	1887	1887	1887	0
504	20240221	105400	50866558	1887	1887	1887	1887	1
505	20240221	105300	50864671	1884	1887	1887	1884	38
506	20240221	105200	50793076	1877	1877	1877	1877	277
507	20240221	105100	50273147	1877	1877	1877	1877	0
508	20240221	105000	50273147	1877	1877	1877	1877	0
509	20240221	104900	50273147	1877	1877	1877	1877	0
510	20240221	104800	50273147	1877	1877	1877	1877	0
511	20240221	104700	50273147	1877	1877	1877	1877	0
512	20240221	104600	50273147	1877	1879	1879	1877	100
513	20240221	104500	50085311	1888	1888	1888	1888	0
514	20240221	104400	50085311	1888	1888	1888	1888	0
515	20240221	104300	50085311	1888	1888	1888	1888	0
516	20240221	104200	50085311	1888	1888	1888	1888	0
517	20240221	104100	50085311	1888	1888	1888	1888	0
518	20240221	104000	50085311	1888	1888	1888	1888	0
519	20240221	103900	50085311	1888	1888	1888	1888	0
520	20240221	103800	50085311	1888	1888	1888	1888	5
521	20240221	103700	50075871	1888	1888	1888	1888	25
522	20240221	103600	50028671	1888	1888	1888	1888	1
523	20240221	103500	50026783	1875	1875	1875	1875	0
524	20240221	103400	50026783	1875	1875	1875	1875	0
525	20240221	103300	50026783	1875	1875	1875	1875	0
526	20240221	103200	50026783	1875	1875	1875	1875	0
527	20240221	103100	50026783	1875	1875	1875	1875	0
528	20240221	103000	50026783	1875	1875	1875	1875	6
529	20240221	102900	50015533	1875	1875	1875	1875	8
530	20240221	102800	50000533	1889	1889	1889	1889	0
531	20240221	102700	50000533	1889	1875	1889	1875	2
532	20240221	102600	49996769	1874	1874	1874	1874	0
533	20240221	102500	49996769	1874	1874	1874	1874	0
534	20240221	102400	49996769	1874	1873	1875	1873	6
535	20240221	102300	49985526	1873	1873	1873	1873	1
536	20240221	102200	49983653	1870	1884	1884	1870	2000
537	20240221	102100	46237336	1895	1884	1896	1884	10
538	20240221	102000	46218414	1884	1884	1884	1884	0
539	20240221	101900	46218414	1884	1884	1884	1884	0
540	20240221	101800	46218414	1884	1884	1884	1884	8
541	20240221	101700	46203342	1884	1884	1884	1884	8
542	20240221	101600	46188270	1884	1884	1884	1884	217
543	20240221	101500	45779442	1884	1884	1884	1884	9
544	20240221	101400	45762486	1884	1886	1886	1884	271
545	20240221	101300	45251386	1886	1895	1895	1886	23
546	20240221	101200	45207828	1895	1895	1895	1895	0
547	20240221	101100	45207828	1895	1895	1895	1895	100
548	20240221	101000	45018328	1896	1896	1896	1896	0
549	20240221	100900	45018328	1896	1896	1896	1896	0
550	20240221	100800	45018328	1896	1894	1896	1894	8
551	20240221	100700	45003170	1896	1895	1896	1895	60
552	20240221	100600	44889468	1884	1884	1884	1884	0
553	20240221	100500	44889468	1884	1895	1895	1884	300
554	20240221	100400	44323168	1895	1895	1895	1895	1
555	20240221	100300	44321273	1884	1884	1884	1884	150
556	20240221	100200	44038673	1895	1895	1895	1895	1
557	20240221	100100	44036778	1895	1895	1895	1895	1
558	20240221	100000	44034883	1884	1884	1884	1884	20
559	20240221	095900	43997203	1896	1896	1896	1896	501
560	20240221	095800	43047307	1897	1897	1897	1897	0
561	20240221	095700	43047307	1897	1897	1897	1897	450
562	20240221	095600	42193657	1898	1898	1898	1898	0
563	20240221	095500	42193657	1898	1898	1898	1898	2
564	20240221	095400	42189861	1898	1897	1898	1897	108
565	20240221	095300	41984979	1898	1895	1898	1894	1564
566	20240221	095200	39019510	1892	1892	1892	1892	0
567	20240221	095100	39019510	1892	1892	1892	1892	2001
568	20240221	095000	35233618	1895	1895	1895	1895	360
569	20240221	094900	34551418	1895	1895	1895	1895	10
570	20240221	094800	34532468	1896	1896	1896	1896	0
571	20240221	094700	34532468	1896	1894	1896	1891	1387
572	20240221	094600	31904239	1894	1879	1895	1879	1006
573	20240221	094500	30013297	1879	1879	1879	1879	0
574	20240221	094400	30013297	1879	1879	1879	1879	11
575	20240221	094300	29992628	1879	1867	1879	1861	3102
576	20240221	094200	24203608	1867	1867	1867	1867	351
577	20240221	094100	23548291	1867	1867	1867	1867	224
578	20240221	094000	23130083	1868	1868	1868	1868	294
579	20240221	093900	22580891	1868	1874	1874	1868	127
580	20240221	093800	22343643	1868	1870	1870	1868	365
581	20240221	093700	21661513	1870	1870	1870	1870	2
582	20240221	093600	21657773	1870	1870	1870	1870	75
583	20240221	093500	21517523	1870	1873	1873	1870	6
584	20240221	093400	21506295	1870	1871	1872	1870	8
585	20240221	093300	21491328	1870	1870	1870	1870	1
586	20240221	093200	21489458	1870	1870	1870	1870	0
587	20240221	093100	21489458	1870	1870	1870	1870	226
588	20240221	093000	21066838	1869	1869	1869	1869	1
589	20240221	092900	21064969	1879	1879	1879	1879	1
590	20240221	092800	21063090	1869	1869	1869	1869	0
591	20240221	092700	21063090	1869	1874	1874	1869	3
592	20240221	092600	21057477	1874	1870	1874	1869	4
593	20240221	092500	21049994	1870	1870	1870	1870	1
594	20240221	092400	21048124	1869	1869	1869	1869	2
595	20240221	092300	21044386	1875	1875	1875	1875	21
596	20240221	092200	21005011	1875	1875	1875	1875	0
597	20240221	092100	21005011	1875	1878	1878	1875	1406
598	20240221	092000	18367336	1880	1880	1880	1880	10
599	20240221	091900	18348536	1880	1880	1880	1880	0
600	20240221	091800	18348536	1880	1880	1880	1880	0
601	20240221	091700	18348536	1880	1880	1880	1880	0
602	20240221	091600	18348536	1880	1878	1880	1878	6
603	20240221	091500	18337265	1876	1876	1876	1876	0
604	20240221	091400	18337265	1876	1876	1876	1876	4143
605	20240221	091300	10564997	1876	1876	1876	1876	67
606	20240221	091200	10439305	1876	1876	1876	1876	138
607	20240221	091100	10180417	1876	1875	1876	1875	2126
608	20240221	091000	6192572	1875	1875	1875	1875	5
609	20240221	090900	6183197	1866	1867	1867	1866	1567
610	20240221	090800	3258842	1866	1866	1866	1866	0
611	20240221	090700	3258842	1866	1866	1866	1866	0
612	20240221	090600	3258842	1866	1866	1866	1866	0
613	20240221	090500	3258842	1866	1875	1875	1866	12
614	20240221	090400	3236432	1875	1870	1875	1867	501
615	20240221	090300	2300064	1870	1870	1870	1870	300
616	20240221	090200	1739064	1870	1870	1870	1870	0
617	20240221	090100	1739064	1870	1870	1870	1870	365
618	20240221	090000	1056514	1871	1876	1876	1871	564