KissMeData/037400/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	191900	92776602	1852	1852	1852	1852	1463
3	20240219	191800	92776602	1852	1852	1852	1852	0
4	20240219	191700	92776602	1852	1852	1852	1852	0
5	20240219	191600	92776602	1852	1852	1852	1852	0
6	20240219	191500	92776602	1852	1852	1852	1852	0
7	20240219	191400	92776602	1852	1852	1852	1852	0
8	20240219	191300	92776602	1852	1852	1852	1852	0
9	20240219	191200	92776602	1852	1852	1852	1852	0
10	20240219	191100	92776602	1852	1852	1852	1852	0
11	20240219	191000	92776602	1852	1852	1852	1852	0
12	20240219	190900	92776602	1852	1852	1852	1852	0
13	20240219	190800	92776602	1852	1852	1852	1852	0
14	20240219	190700	92776602	1852	1852	1852	1852	0
15	20240219	190600	92776602	1852	1852	1852	1852	0
16	20240219	190500	92776602	1852	1852	1852	1852	0
17	20240219	190400	92776602	1852	1852	1852	1852	0
18	20240219	190300	92776602	1852	1852	1852	1852	0
19	20240219	190200	92776602	1852	1852	1852	1852	0
20	20240219	190100	92776602	1852	1852	1852	1852	0
21	20240219	190000	92776602	1852	1852	1852	1852	0
22	20240219	185900	92776602	1852	1852	1852	1852	0
23	20240219	185800	92776602	1852	1852	1852	1852	0
24	20240219	185700	92776602	1852	1852	1852	1852	0
25	20240219	185600	92776602	1852	1852	1852	1852	0
26	20240219	185500	92776602	1852	1852	1852	1852	0
27	20240219	185400	92776602	1852	1852	1852	1852	0
28	20240219	185300	92776602	1852	1852	1852	1852	0
29	20240219	185200	92776602	1852	1852	1852	1852	0
30	20240219	185100	92776602	1852	1852	1852	1852	0
31	20240219	185000	92776602	1852	1852	1852	1852	0
32	20240219	184900	92776602	1852	1852	1852	1852	1463
33	20240219	184800	92776602	1852	1852	1852	1852	0
34	20240219	184700	92776602	1852	1852	1852	1852	0
35	20240219	184600	92776602	1852	1852	1852	1852	0
36	20240219	184500	92776602	1852	1852	1852	1852	0
37	20240219	184400	92776602	1852	1852	1852	1852	0
38	20240219	184300	92776602	1852	1852	1852	1852	0
39	20240219	184200	92776602	1852	1852	1852	1852	0
40	20240219	184100	92776602	1852	1852	1852	1852	0
41	20240219	184000	92776602	1852	1852	1852	1852	0
42	20240219	183900	92776602	1852	1852	1852	1852	0
43	20240219	183800	92776602	1852	1852	1852	1852	0
44	20240219	183700	92776602	1852	1852	1852	1852	0
45	20240219	183600	92776602	1852	1852	1852	1852	0
46	20240219	183500	92776602	1852	1852	1852	1852	0
47	20240219	183400	92776602	1852	1852	1852	1852	0
48	20240219	183300	92776602	1852	1852	1852	1852	0
49	20240219	183200	92776602	1852	1852	1852	1852	0
50	20240219	183100	92776602	1852	1852	1852	1852	0
51	20240219	183000	92776602	1852	1852	1852	1852	0
52	20240219	182900	92776602	1852	1852	1852	1852	0
53	20240219	182800	92776602	1852	1852	1852	1852	0
54	20240219	182700	92776602	1852	1852	1852	1852	0
55	20240219	182600	92776602	1852	1852	1852	1852	0
56	20240219	182500	92776602	1852	1852	1852	1852	0
57	20240219	182400	92776602	1852	1852	1852	1852	0
58	20240219	182300	92776602	1852	1852	1852	1852	0
59	20240219	182200	92776602	1852	1852	1852	1852	0
60	20240219	182100	92776602	1852	1852	1852	1852	0
61	20240219	182000	92776602	1852	1852	1852	1852	0
62	20240219	181900	92776602	1852	1852	1852	1852	1463
63	20240219	181800	92776602	1852	1852	1852	1852	0
64	20240219	181700	92776602	1852	1852	1852	1852	0
65	20240219	181600	92776602	1852	1852	1852	1852	0
66	20240219	181500	92776602	1852	1852	1852	1852	0
67	20240219	181400	92776602	1852	1852	1852	1852	0
68	20240219	181300	92776602	1852	1852	1852	1852	0
69	20240219	181200	92776602	1852	1852	1852	1852	0
70	20240219	181100	92776602	1852	1852	1852	1852	0
71	20240219	181000	92776602	1852	1852	1852	1852	0
72	20240219	180900	92776602	1852	1852	1852	1852	0
73	20240219	180800	92776602	1852	1852	1852	1852	0
74	20240219	180700	92776602	1852	1852	1852	1852	0
75	20240219	180600	92776602	1852	1852	1852	1852	0
76	20240219	180500	92776602	1852	1852	1852	1852	0
77	20240219	180400	92776602	1852	1852	1852	1852	0
78	20240219	180300	92776602	1852	1852	1852	1852	0
79	20240219	180200	92776602	1852	1852	1852	1852	0
80	20240219	180100	92776602	1852	1852	1852	1852	0
81	20240219	180000	92776602	1852	1852	1852	1852	0
82	20240219	175900	92776602	1852	1852	1852	1852	0
83	20240219	175800	92776602	1852	1852	1852	1852	0
84	20240219	175700	92776602	1852	1852	1852	1852	0
85	20240219	175600	92776602	1852	1852	1852	1852	0
86	20240219	175500	92776602	1852	1852	1852	1852	0
87	20240219	175400	92776602	1852	1852	1852	1852	0
88	20240219	175300	92776602	1852	1852	1852	1852	0
89	20240219	175200	92776602	1852	1852	1852	1852	0
90	20240219	175100	92776602	1852	1852	1852	1852	0
91	20240219	175000	92776602	1852	1852	1852	1852	0
92	20240219	174900	92776602	1852	1852	1852	1852	1463
93	20240219	174800	92776602	1852	1852	1852	1852	0
94	20240219	174700	92776602	1852	1852	1852	1852	0
95	20240219	174600	92776602	1852	1852	1852	1852	0
96	20240219	174500	92776602	1852	1852	1852	1852	0
97	20240219	174400	92776602	1852	1852	1852	1852	0
98	20240219	174300	92776602	1852	1852	1852	1852	0
99	20240219	174200	92776602	1852	1852	1852	1852	0
100	20240219	174100	92776602	1852	1852	1852	1852	0
101	20240219	174000	92776602	1852	1852	1852	1852	0
102	20240219	173900	92776602	1852	1852	1852	1852	0
103	20240219	173800	92776602	1852	1852	1852	1852	0
104	20240219	173700	92776602	1852	1852	1852	1852	0
105	20240219	173600	92776602	1852	1852	1852	1852	0
106	20240219	173500	92776602	1852	1852	1852	1852	0
107	20240219	173400	92776602	1852	1852	1852	1852	0
108	20240219	173300	92776602	1852	1852	1852	1852	0
109	20240219	173200	92776602	1852	1852	1852	1852	0
110	20240219	173100	92776602	1852	1852	1852	1852	0
111	20240219	173000	92776602	1852	1852	1852	1852	0
112	20240219	172900	92776602	1852	1852	1852	1852	0
113	20240219	172800	92776602	1852	1852	1852	1852	0
114	20240219	172700	92776602	1852	1852	1852	1852	0
115	20240219	172600	92776602	1852	1852	1852	1852	0
116	20240219	172500	92776602	1852	1852	1852	1852	0
117	20240219	172400	92776602	1852	1852	1852	1852	0
118	20240219	172300	92776602	1852	1852	1852	1852	0
119	20240219	172200	92776602	1852	1852	1852	1852	0
120	20240219	172100	92776602	1852	1852	1852	1852	0
121	20240219	172000	92776602	1852	1852	1852	1852	0
122	20240219	171900	92776602	1852	1852	1852	1852	1463
123	20240219	171800	92776602	1852	1852	1852	1852	0
124	20240219	171700	92776602	1852	1852	1852	1852	0
125	20240219	171600	92776602	1852	1852	1852	1852	0
126	20240219	171500	92776602	1852	1852	1852	1852	0
127	20240219	171400	92776602	1852	1852	1852	1852	0
128	20240219	171300	92776602	1852	1852	1852	1852	0
129	20240219	171200	92776602	1852	1852	1852	1852	0
130	20240219	171100	92776602	1852	1852	1852	1852	0
131	20240219	171000	92776602	1852	1852	1852	1852	0
132	20240219	170900	92776602	1852	1852	1852	1852	0
133	20240219	170800	92776602	1852	1852	1852	1852	0
134	20240219	170700	92776602	1852	1852	1852	1852	0
135	20240219	170600	92776602	1852	1852	1852	1852	0
136	20240219	170500	92776602	1852	1852	1852	1852	0
137	20240219	170400	92776602	1852	1852	1852	1852	0
138	20240219	170300	92776602	1852	1852	1852	1852	0
139	20240219	170200	92776602	1852	1852	1852	1852	0
140	20240219	170100	92776602	1852	1852	1852	1852	0
141	20240219	170000	92776602	1852	1852	1852	1852	0
142	20240219	165900	92776602	1852	1852	1852	1852	0
143	20240219	165800	92776602	1852	1852	1852	1852	0
144	20240219	165700	92776602	1852	1852	1852	1852	0
145	20240219	165600	92776602	1852	1852	1852	1852	0
146	20240219	165500	92776602	1852	1852	1852	1852	0
147	20240219	165400	92776602	1852	1852	1852	1852	0
148	20240219	165300	92776602	1852	1852	1852	1852	0
149	20240219	165200	92776602	1852	1852	1852	1852	0
150	20240219	165100	92776602	1852	1852	1852	1852	0
151	20240219	165000	92776602	1852	1852	1852	1852	0
152	20240219	164900	92776602	1852	1852	1852	1852	1463
153	20240219	164800	92776602	1852	1852	1852	1852	0
154	20240219	164700	92776602	1852	1852	1852	1852	0
155	20240219	164600	92776602	1852	1852	1852	1852	0
156	20240219	164500	92776602	1852	1852	1852	1852	0
157	20240219	164400	92776602	1852	1852	1852	1852	0
158	20240219	164300	92776602	1852	1852	1852	1852	0
159	20240219	164200	92776602	1852	1852	1852	1852	0
160	20240219	164100	92776602	1852	1852	1852	1852	0
161	20240219	164000	92776602	1852	1852	1852	1852	0
162	20240219	163900	92776602	1852	1852	1852	1852	0
163	20240219	163800	92776602	1852	1852	1852	1852	0
164	20240219	163700	92776602	1852	1852	1852	1852	0
165	20240219	163600	92776602	1852	1852	1852	1852	0
166	20240219	163500	92776602	1852	1852	1852	1852	0
167	20240219	163400	92776602	1852	1852	1852	1852	0
168	20240219	163300	92776602	1852	1852	1852	1852	0
169	20240219	163200	92776602	1852	1852	1852	1852	0
170	20240219	163100	92776602	1852	1852	1852	1852	0
171	20240219	163000	92776602	1852	1852	1852	1852	0
172	20240219	162900	92776602	1852	1852	1852	1852	0
173	20240219	162800	92776602	1852	1852	1852	1852	0
174	20240219	162700	92776602	1852	1852	1852	1852	0
175	20240219	162600	92776602	1852	1852	1852	1852	0
176	20240219	162500	92776602	1852	1852	1852	1852	0
177	20240219	162400	92776602	1852	1852	1852	1852	0
178	20240219	162300	92776602	1852	1852	1852	1852	0
179	20240219	162200	92776602	1852	1852	1852	1852	0
180	20240219	162100	92776602	1852	1852	1852	1852	0
181	20240219	162000	92776602	1852	1852	1852	1852	0
182	20240219	161900	92776602	1852	1852	1852	1852	1463
183	20240219	161800	92776602	1852	1852	1852	1852	0
184	20240219	161700	92776602	1852	1852	1852	1852	0
185	20240219	161600	92776602	1852	1852	1852	1852	0
186	20240219	161500	92776602	1852	1852	1852	1852	0
187	20240219	161400	92776602	1852	1852	1852	1852	0
188	20240219	161300	92776602	1852	1852	1852	1852	0
189	20240219	161200	92776602	1852	1852	1852	1852	0
190	20240219	161100	92776602	1852	1852	1852	1852	0
191	20240219	161000	92776602	1852	1852	1852	1852	0
192	20240219	160900	92776602	1852	1852	1852	1852	0
193	20240219	160800	92776602	1852	1852	1852	1852	0
194	20240219	160700	92776602	1852	1852	1852	1852	0
195	20240219	160600	92776602	1852	1852	1852	1852	0
196	20240219	160500	92776602	1852	1852	1852	1852	0
197	20240219	160400	92776602	1852	1852	1852	1852	0
198	20240219	160300	92776602	1852	1852	1852	1852	0
199	20240219	160200	92776602	1852	1852	1852	1852	0
200	20240219	160100	92776602	1852	1852	1852	1852	0
201	20240219	160000	92776602	1852	1852	1852	1852	0
202	20240219	155900	92776602	1852	1852	1852	1852	0
203	20240219	155800	92776602	1852	1852	1852	1852	0
204	20240219	155700	92776602	1852	1852	1852	1852	0
205	20240219	155600	92776602	1852	1852	1852	1852	0
206	20240219	155500	92776602	1852	1852	1852	1852	0
207	20240219	155400	92776602	1852	1852	1852	1852	0
208	20240219	155300	92776602	1852	1852	1852	1852	0
209	20240219	155200	92776602	1852	1852	1852	1852	0
210	20240219	155100	92776602	1852	1852	1852	1852	0
211	20240219	155000	92776602	1852	1852	1852	1852	0
212	20240219	154900	92776602	1852	1852	1852	1852	1463
213	20240219	154800	92776602	1852	1852	1852	1852	0
214	20240219	154700	92776602	1852	1852	1852	1852	0
215	20240219	154600	92776602	1852	1852	1852	1852	0
216	20240219	154500	92776602	1852	1852	1852	1852	0
217	20240219	154400	92776602	1852	1852	1852	1852	0
218	20240219	154300	92776602	1852	1852	1852	1852	0
219	20240219	154200	92776602	1852	1852	1852	1852	0
220	20240219	154100	92776602	1852	1852	1852	1852	0
221	20240219	154000	92776602	1852	1852	1852	1852	0
222	20240219	153900	92776602	1852	1852	1852	1852	0
223	20240219	153800	92776602	1852	1852	1852	1852	0
224	20240219	153700	92776602	1852	1852	1852	1852	0
225	20240219	153600	92776602	1852	1852	1852	1852	0
226	20240219	153500	92776602	1852	1852	1852	1852	0
227	20240219	153400	92776602	1852	1852	1852	1852	0
228	20240219	153300	92776602	1852	1852	1852	1852	0
229	20240219	153200	92776602	1852	1852	1852	1852	0
230	20240219	153100	92776602	1852	1852	1852	1852	0
231	20240219	153000	92776602	1852	1852	1852	1852	1463
232	20240219	152900	90067126	1850	1850	1850	1850	0
233	20240219	152800	90067126	1850	1850	1850	1850	0
234	20240219	152700	90067126	1850	1850	1850	1850	0
235	20240219	152600	90067126	1850	1850	1850	1850	0
236	20240219	152500	90067126	1850	1850	1850	1850	0
237	20240219	152400	90067126	1850	1850	1850	1850	0
238	20240219	152300	90067126	1850	1850	1850	1850	0
239	20240219	152200	90067126	1850	1850	1850	1850	0
240	20240219	152100	90067126	1850	1850	1850	1850	0
241	20240219	152000	90067126	1850	1850	1850	1850	0
242	20240219	151900	90067126	1850	1852	1852	1850	825
243	20240219	151800	88540872	1850	1850	1850	1850	0
244	20240219	151700	88540872	1850	1850	1850	1850	0
245	20240219	151600	88540872	1850	1850	1850	1850	54
246	20240219	151500	88440972	1852	1852	1852	1852	0
247	20240219	151400	88440972	1852	1852	1852	1852	0
248	20240219	151300	88440972	1852	1850	1852	1850	751
249	20240219	151200	87050872	1852	1850	1852	1850	562
250	20240219	151100	86011168	1851	1851	1851	1851	0
251	20240219	151000	86011168	1851	1851	1851	1851	0
252	20240219	150900	86011168	1851	1851	1851	1851	0
253	20240219	150800	86011168	1851	1851	1851	1851	937
254	20240219	150700	84276781	1852	1852	1852	1852	0
255	20240219	150600	84276781	1852	1852	1852	1852	100
256	20240219	150500	84091581	1851	1851	1851	1851	0
257	20240219	150400	84091581	1851	1852	1852	1851	169
258	20240219	150300	83778757	1852	1852	1852	1852	0
259	20240219	150200	83778757	1852	1852	1852	1852	0
260	20240219	150100	83778757	1852	1852	1852	1852	0
261	20240219	150000	83778757	1852	1852	1852	1852	0
262	20240219	145900	83778757	1852	1852	1852	1852	5
263	20240219	145800	83769497	1851	1854	1854	1851	280
264	20240219	145700	83250937	1852	1852	1852	1852	6
265	20240219	145600	83239825	1854	1854	1854	1854	0
266	20240219	145500	83239825	1854	1854	1854	1854	0
267	20240219	145400	83239825	1854	1854	1854	1854	0
268	20240219	145300	83239825	1854	1854	1854	1854	1
269	20240219	145200	83237971	1852	1853	1853	1852	7
270	20240219	145100	83225003	1854	1854	1854	1854	0
271	20240219	145000	83225003	1854	1854	1854	1854	0
272	20240219	144900	83225003	1854	1854	1854	1854	0
273	20240219	144800	83225003	1854	1854	1854	1854	2
274	20240219	144700	83221295	1852	1852	1852	1852	525
275	20240219	144600	82248995	1852	1852	1852	1852	0
276	20240219	144500	82248995	1852	1852	1852	1852	0
277	20240219	144400	82248995	1852	1852	1852	1852	0
278	20240219	144300	82248995	1852	1852	1852	1852	0
279	20240219	144200	82248995	1852	1852	1852	1852	0
280	20240219	144100	82248995	1852	1852	1852	1852	0
281	20240219	144000	82248995	1852	1852	1852	1852	0
282	20240219	143900	82248995	1852	1852	1852	1852	0
283	20240219	143800	82248995	1852	1852	1852	1852	0
284	20240219	143700	82248995	1852	1852	1852	1852	0
285	20240219	143600	82248995	1852	1852	1852	1852	0
286	20240219	143500	82248995	1852	1852	1852	1852	0
287	20240219	143400	82248995	1852	1852	1852	1852	2
288	20240219	143300	82245291	1851	1851	1851	1851	0
289	20240219	143200	82245291	1851	1851	1851	1851	2
290	20240219	143100	82241589	1851	1851	1851	1851	0
291	20240219	143000	82241589	1851	1851	1851	1851	0
292	20240219	142900	82241589	1851	1851	1851	1851	0
293	20240219	142800	82241589	1851	1851	1851	1851	0
294	20240219	142700	82241589	1851	1851	1851	1851	0
295	20240219	142600	82241589	1851	1851	1851	1851	0
296	20240219	142500	82241589	1851	1851	1851	1851	0
297	20240219	142400	82241589	1851	1851	1851	1851	0
298	20240219	142300	82241589	1851	1851	1851	1851	2
299	20240219	142200	82237887	1851	1851	1851	1851	0
300	20240219	142100	82237887	1851	1851	1851	1851	0
301	20240219	142000	82237887	1851	1851	1851	1851	0
302	20240219	141900	82237887	1851	1851	1851	1851	0
303	20240219	141800	82237887	1851	1851	1851	1851	0
304	20240219	141700	82237887	1851	1851	1851	1851	0
305	20240219	141600	82237887	1851	1851	1851	1851	0
306	20240219	141500	82237887	1851	1851	1851	1851	0
307	20240219	141400	82237887	1851	1851	1851	1851	2
308	20240219	141300	82234185	1849	1852	1852	1849	281
309	20240219	141200	81714222	1852	1852	1852	1852	0
310	20240219	141100	81714222	1852	1853	1853	1852	10
311	20240219	141000	81695700	1854	1854	1854	1854	0
312	20240219	140900	81695700	1854	1854	1854	1854	0
313	20240219	140800	81695700	1854	1854	1854	1854	0
314	20240219	140700	81695700	1854	1854	1854	1854	0
315	20240219	140600	81695700	1854	1854	1854	1854	0
316	20240219	140500	81695700	1854	1854	1854	1854	0
317	20240219	140400	81695700	1854	1854	1854	1854	1
318	20240219	140300	81693846	1854	1854	1854	1854	2
319	20240219	140200	81690138	1854	1854	1854	1854	0
320	20240219	140100	81690138	1854	1854	1854	1854	0
321	20240219	140000	81690138	1854	1852	1854	1852	17
322	20240219	135900	81658640	1851	1850	1851	1850	431
323	20240219	135800	80861285	1850	1850	1850	1850	84
324	20240219	135700	80705885	1850	1850	1850	1850	0
325	20240219	135600	80705885	1850	1850	1850	1850	0
326	20240219	135500	80705885	1850	1850	1850	1850	3
327	20240219	135400	80700335	1850	1850	1850	1850	5
328	20240219	135300	80691085	1850	1848	1850	1848	716
329	20240219	135200	79367315	1848	1848	1848	1848	0
330	20240219	135100	79367315	1848	1848	1848	1848	0
331	20240219	135000	79367315	1848	1848	1848	1848	0
332	20240219	134900	79367315	1848	1848	1848	1848	0
333	20240219	134800	79367315	1848	1848	1848	1848	0
334	20240219	134700	79367315	1848	1848	1848	1848	0
335	20240219	134600	79367315	1848	1848	1848	1848	0
336	20240219	134500	79367315	1848	1848	1848	1848	0
337	20240219	134400	79367315	1848	1848	1848	1848	4
338	20240219	134300	79359923	1847	1847	1847	1847	1297
339	20240219	134200	76964364	1846	1850	1850	1846	154
340	20240219	134100	76679690	1851	1851	1851	1851	166
341	20240219	134000	76372424	1851	1853	1853	1851	275
342	20240219	133900	75863332	1853	1855	1855	1853	27
343	20240219	133800	75813249	1855	1855	1855	1855	2
344	20240219	133700	75809539	1855	1855	1855	1855	0
345	20240219	133600	75809539	1855	1855	1855	1855	0
346	20240219	133500	75809539	1855	1855	1855	1855	0
347	20240219	133400	75809539	1855	1855	1855	1855	20
348	20240219	133300	75772439	1855	1855	1855	1855	3
349	20240219	133200	75766874	1853	1853	1853	1853	0
350	20240219	133100	75766874	1853	1853	1853	1853	1
351	20240219	133000	75765021	1855	1855	1855	1855	1
352	20240219	132900	75763166	1855	1855	1855	1855	1
353	20240219	132800	75761311	1854	1854	1854	1854	0
354	20240219	132700	75761311	1854	1854	1854	1854	0
355	20240219	132600	75761311	1854	1854	1854	1854	3
356	20240219	132500	75755749	1854	1854	1854	1854	0
357	20240219	132400	75755749	1854	1854	1854	1854	0
358	20240219	132300	75755749	1854	1854	1854	1854	0
359	20240219	132200	75755749	1854	1853	1854	1853	3
360	20240219	132100	75750188	1852	1850	1854	1850	29
361	20240219	132000	75696532	1850	1850	1850	1850	153
362	20240219	131900	75413482	1852	1852	1852	1852	0
363	20240219	131800	75413482	1852	1852	1852	1852	0
364	20240219	131700	75413482	1852	1852	1852	1852	0
365	20240219	131600	75413482	1852	1852	1852	1852	0
366	20240219	131500	75413482	1852	1852	1852	1852	0
367	20240219	131400	75413482	1852	1850	1852	1850	316
368	20240219	131300	74828520	1850	1850	1850	1850	28
369	20240219	131200	74776720	1852	1853	1853	1849	445
370	20240219	131100	73953165	1854	1854	1854	1854	3
371	20240219	131000	73947603	1854	1854	1854	1854	2
372	20240219	130900	73943895	1854	1854	1854	1854	0
373	20240219	130800	73943895	1854	1854	1854	1854	0
374	20240219	130700	73943895	1854	1854	1854	1854	0
375	20240219	130600	73943895	1854	1854	1854	1854	2
376	20240219	130500	73940187	1855	1855	1855	1855	0
377	20240219	130400	73940187	1855	1855	1855	1855	0
378	20240219	130300	73940187	1855	1855	1855	1855	0
379	20240219	130200	73940187	1855	1855	1855	1855	0
380	20240219	130100	73940187	1855	1855	1855	1855	0
381	20240219	130000	73940187	1855	1855	1855	1855	3
382	20240219	125900	73934622	1855	1855	1855	1855	0
383	20240219	125800	73934622	1855	1855	1855	1855	0
384	20240219	125700	73934622	1855	1855	1855	1855	0
385	20240219	125600	73934622	1855	1855	1855	1855	2
386	20240219	125500	73930912	1858	1858	1858	1858	0
387	20240219	125400	73930912	1858	1858	1858	1858	0
388	20240219	125300	73930912	1858	1858	1858	1858	0
389	20240219	125200	73930912	1858	1858	1858	1858	1
390	20240219	125100	73929054	1858	1858	1858	1858	4
391	20240219	125000	73921622	1856	1859	1859	1856	64
392	20240219	124900	73802776	1861	1861	1861	1861	3
393	20240219	124800	73797193	1861	1861	1861	1861	0
394	20240219	124700	73797193	1861	1861	1861	1861	0
395	20240219	124600	73797193	1861	1861	1861	1861	0
396	20240219	124500	73797193	1861	1861	1861	1861	0
397	20240219	124400	73797193	1861	1859	1862	1859	1123
398	20240219	124300	71706173	1862	1862	1862	1862	40
399	20240219	124200	71631693	1862	1862	1862	1862	10
400	20240219	124100	71613073	1861	1861	1861	1861	0
401	20240219	124000	71613073	1861	1861	1861	1861	0
402	20240219	123900	71613073	1861	1860	1861	1859	36
403	20240219	123800	71546081	1861	1863	1863	1861	31
404	20240219	123700	71488384	1862	1862	1862	1862	0
405	20240219	123600	71488384	1862	1862	1862	1862	0
406	20240219	123500	71488384	1862	1862	1862	1862	0
407	20240219	123400	71488384	1862	1862	1862	1862	5
408	20240219	123300	71479074	1863	1863	1863	1863	0
409	20240219	123200	71479074	1863	1863	1863	1863	0
410	20240219	123100	71479074	1863	1863	1863	1863	0
411	20240219	123000	71479074	1863	1863	1863	1863	8
412	20240219	122900	71464170	1863	1863	1863	1863	0
413	20240219	122800	71464170	1863	1862	1863	1862	700
414	20240219	122700	70160607	1863	1862	1863	1862	55
415	20240219	122600	70058194	1862	1862	1862	1862	1
416	20240219	122500	70056332	1861	1861	1861	1861	0
417	20240219	122400	70056332	1861	1861	1861	1861	0
418	20240219	122300	70056332	1861	1861	1861	1861	0
419	20240219	122200	70056332	1861	1861	1861	1861	0
420	20240219	122100	70056332	1861	1861	1861	1861	0
421	20240219	122000	70056332	1861	1862	1863	1861	355
422	20240219	121900	69395322	1862	1862	1862	1862	2
423	20240219	121800	69391598	1862	1862	1862	1862	0
424	20240219	121700	69391598	1862	1862	1862	1862	2
425	20240219	121600	69387874	1862	1862	1862	1862	45
426	20240219	121500	69304084	1862	1862	1862	1860	813
427	20240219	121400	67790280	1862	1861	1862	1857	965
428	20240219	121300	65995652	1861	1860	1861	1860	74
429	20240219	121200	65858007	1860	1857	1861	1857	165
430	20240219	121100	65551252	1858	1857	1858	1856	689
431	20240219	121000	64271735	1857	1856	1857	1856	85
432	20240219	120900	64113967	1856	1856	1856	1856	4
433	20240219	120800	64106543	1850	1850	1850	1850	0
434	20240219	120700	64106543	1850	1858	1858	1850	700
435	20240219	120600	62807575	1861	1861	1861	1861	0
436	20240219	120500	62807575	1861	1861	1861	1861	3
437	20240219	120400	62801992	1861	1861	1861	1861	0
438	20240219	120300	62801992	1861	1861	1861	1861	0
439	20240219	120200	62801992	1861	1861	1861	1861	0
440	20240219	120100	62801992	1861	1861	1861	1861	0
441	20240219	120000	62801992	1861	1862	1862	1861	25
442	20240219	115900	62755466	1862	1862	1862	1862	0
443	20240219	115800	62755466	1862	1860	1862	1860	60
444	20240219	115700	62643820	1858	1858	1858	1858	268
445	20240219	115600	62145876	1858	1857	1858	1857	50
446	20240219	115500	62053024	1858	1858	1858	1858	20
447	20240219	115400	62015864	1858	1857	1858	1857	881
448	20240219	115300	60378968	1853	1853	1853	1852	227
449	20240219	115200	59958343	1853	1857	1858	1853	3
450	20240219	115100	59952775	1858	1857	1858	1857	2
451	20240219	115000	59949060	1858	1855	1858	1855	28
452	20240219	114900	59897039	1858	1858	1858	1858	3
453	20240219	114800	59891465	1854	1855	1855	1854	2
454	20240219	114700	59887756	1858	1855	1858	1855	10
455	20240219	114600	59869179	1858	1858	1858	1858	0
456	20240219	114500	59869179	1858	1858	1858	1858	249
457	20240219	114400	59406537	1858	1858	1858	1858	0
458	20240219	114300	59406537	1858	1859	1859	1858	39
459	20240219	114200	59334041	1860	1858	1860	1858	692
460	20240219	114100	58047516	1858	1857	1858	1854	239
461	20240219	114000	57603641	1856	1856	1856	1856	42
462	20240219	113900	57525689	1855	1851	1855	1851	217
463	20240219	113800	57123548	1851	1849	1851	1849	2336
464	20240219	113700	52803567	1849	1847	1849	1847	5595
465	20240219	113600	42458602	1849	1847	1849	1847	2728
466	20240219	113500	37414534	1849	1847	1849	1847	293
467	20240219	113400	36873359	1849	1849	1849	1849	2
468	20240219	113300	36869661	1849	1849	1849	1849	0
469	20240219	113200	36869661	1849	1849	1849	1849	4
470	20240219	113100	36862265	1849	1849	1849	1849	0
471	20240219	113000	36862265	1849	1849	1849	1849	2
472	20240219	112900	36858567	1849	1849	1849	1849	0
473	20240219	112800	36858567	1849	1849	1849	1849	2
474	20240219	112700	36854869	1849	1849	1849	1849	0
475	20240219	112600	36854869	1849	1847	1849	1845	261
476	20240219	112500	36372782	1846	1845	1846	1845	597
477	20240219	112400	35271262	1845	1844	1845	1844	65
478	20240219	112300	35151381	1844	1842	1844	1842	1356
479	20240219	112200	32653572	1842	1841	1842	1841	219
480	20240219	112100	32250354	1841	1840	1841	1840	1622
481	20240219	112000	29265873	1837	1837	1840	1837	811
482	20240219	111900	27775030	1836	1836	1836	1836	0
483	20240219	111800	27775030	1836	1836	1836	1836	0
484	20240219	111700	27775030	1836	1836	1836	1836	0
485	20240219	111600	27775030	1836	1836	1836	1836	1
486	20240219	111500	27773194	1839	1839	1839	1839	0
487	20240219	111400	27773194	1839	1839	1839	1839	0
488	20240219	111300	27773194	1839	1839	1839	1839	0
489	20240219	111200	27773194	1839	1839	1839	1839	0
490	20240219	111100	27773194	1839	1839	1839	1839	0
491	20240219	111000	27773194	1839	1839	1839	1839	4
492	20240219	110900	27765838	1833	1833	1833	1833	0
493	20240219	110800	27765838	1833	1833	1833	1833	0
494	20240219	110700	27765838	1833	1833	1833	1833	0
495	20240219	110600	27765838	1833	1836	1836	1833	293
496	20240219	110500	27228468	1837	1837	1837	1837	0
497	20240219	110400	27228468	1837	1837	1837	1837	0
498	20240219	110300	27228468	1837	1837	1837	1837	0
499	20240219	110200	27228468	1837	1837	1837	1837	175
500	20240219	110100	26906993	1837	1839	1839	1837	1088
501	20240219	110000	24908084	1840	1840	1840	1840	0
502	20240219	105900	24908084	1840	1840	1840	1840	4
503	20240219	105800	24900724	1840	1840	1840	1840	0
504	20240219	105700	24900724	1840	1840	1840	1840	0
505	20240219	105600	24900724	1840	1840	1840	1840	22
506	20240219	105500	24860244	1840	1840	1840	1840	200
507	20240219	105400	24492244	1840	1839	1840	1839	33
508	20240219	105300	24431535	1840	1840	1840	1840	0
509	20240219	105200	24431535	1840	1840	1840	1840	0
510	20240219	105100	24431535	1840	1840	1840	1840	0
511	20240219	105000	24431535	1840	1840	1840	1840	2
512	20240219	104900	24427855	1840	1840	1840	1840	83
513	20240219	104800	24275135	1840	1840	1840	1840	6
514	20240219	104700	24264095	1840	1840	1840	1840	100
515	20240219	104600	24080095	1840	1840	1840	1839	1172
516	20240219	104500	21923617	1839	1834	1839	1834	927
517	20240219	104400	20221224	1832	1832	1832	1832	48
518	20240219	104300	20133288	1832	1836	1836	1832	596
519	20240219	104200	19040657	1836	1837	1838	1836	719
520	20240219	104100	17719174	1836	1836	1836	1836	6
521	20240219	104000	17708158	1836	1836	1836	1836	139
522	20240219	103900	17452954	1836	1836	1836	1836	21
523	20240219	103800	17414398	1836	1837	1837	1836	570
524	20240219	103700	16367598	1838	1838	1838	1838	4
525	20240219	103600	16360246	1837	1837	1837	1837	0
526	20240219	103500	16360246	1837	1837	1837	1837	0
527	20240219	103400	16360246	1837	1837	1837	1837	0
528	20240219	103300	16360246	1837	1837	1837	1837	0
529	20240219	103200	16360246	1837	1837	1837	1837	0
530	20240219	103100	16360246	1837	1837	1837	1837	0
531	20240219	103000	16360246	1837	1837	1837	1837	1
532	20240219	102900	16358409	1837	1837	1837	1837	1
533	20240219	102800	16356572	1837	1837	1837	1837	41
534	20240219	102700	16281255	1840	1840	1840	1840	0
535	20240219	102600	16281255	1840	1840	1840	1840	4
536	20240219	102500	16273895	1840	1840	1840	1840	2
537	20240219	102400	16270215	1840	1840	1840	1840	0
538	20240219	102300	16270215	1840	1837	1840	1837	8
539	20240219	102200	16255513	1837	1837	1837	1837	0
540	20240219	102100	16255513	1837	1837	1837	1837	166
541	20240219	102000	15950571	1840	1840	1840	1840	0
542	20240219	101900	15950571	1840	1840	1840	1840	0
543	20240219	101800	15950571	1840	1840	1840	1840	0
544	20240219	101700	15950571	1840	1840	1840	1840	0
545	20240219	101600	15950571	1840	1840	1840	1840	0
546	20240219	101500	15950571	1840	1840	1840	1840	0
547	20240219	101400	15950571	1840	1840	1840	1840	2
548	20240219	101300	15946891	1840	1840	1840	1840	813
549	20240219	101200	14450971	1840	1838	1840	1838	272
550	20240219	101100	13950741	1838	1838	1838	1838	0
551	20240219	101000	13950741	1838	1838	1838	1838	0
552	20240219	100900	13950741	1838	1838	1838	1838	0
553	20240219	100800	13950741	1838	1838	1838	1838	0
554	20240219	100700	13950741	1838	1837	1838	1837	250
555	20240219	100600	13491408	1836	1836	1836	1836	0
556	20240219	100500	13491408	1836	1836	1836	1836	1
557	20240219	100400	13489572	1836	1836	1836	1836	0
558	20240219	100300	13489572	1836	1836	1836	1836	5
559	20240219	100200	13480392	1837	1837	1837	1837	0
560	20240219	100100	13480392	1837	1837	1837	1837	0
561	20240219	100000	13480392	1837	1837	1837	1837	0
562	20240219	095900	13480392	1837	1837	1837	1837	0
563	20240219	095800	13480392	1837	1837	1837	1837	0
564	20240219	095700	13480392	1837	1837	1837	1837	0
565	20240219	095600	13480392	1837	1837	1837	1837	51
566	20240219	095500	13386705	1838	1838	1838	1838	0
567	20240219	095400	13386705	1838	1838	1838	1838	2
568	20240219	095300	13383029	1836	1836	1836	1836	0
569	20240219	095200	13383029	1836	1836	1836	1836	0
570	20240219	095100	13383029	1836	1836	1836	1836	0
571	20240219	095000	13383029	1836	1836	1836	1836	0
572	20240219	094900	13383029	1836	1836	1836	1836	0
573	20240219	094800	13383029	1836	1836	1836	1836	0
574	20240219	094700	13383029	1836	1836	1836	1836	0
575	20240219	094600	13383029	1836	1838	1838	1836	35
576	20240219	094500	13318715	1838	1838	1838	1838	0
577	20240219	094400	13318715	1838	1838	1838	1838	1
578	20240219	094300	13316877	1836	1836	1836	1836	0
579	20240219	094200	13316877	1836	1838	1838	1836	31
580	20240219	094100	13259901	1836	1836	1836	1836	247
581	20240219	094000	12806409	1835	1835	1835	1835	0
582	20240219	093900	12806409	1835	1835	1835	1835	0
583	20240219	093800	12806409	1835	1835	1835	1835	1
584	20240219	093700	12804574	1835	1835	1835	1835	11
585	20240219	093600	12784389	1838	1836	1838	1835	102
586	20240219	093500	12597184	1836	1836	1836	1836	22
587	20240219	093400	12556792	1837	1839	1839	1837	164
588	20240219	093300	12255510	1837	1840	1840	1837	23
589	20240219	093200	12213236	1840	1841	1842	1839	125
590	20240219	093100	11983224	1842	1840	1842	1840	18
591	20240219	093000	11950092	1841	1840	1841	1840	2
592	20240219	092900	11946411	1837	1841	1841	1837	17
593	20240219	092800	11915142	1837	1841	1841	1837	19
594	20240219	092700	11880186	1841	1837	1841	1837	9
595	20240219	092600	11863645	1837	1841	1841	1837	187
596	20240219	092500	11520118	1837	1840	1841	1837	9
597	20240219	092400	11503578	1837	1840	1841	1837	123
598	20240219	092300	11277428	1841	1840	1841	1837	54
599	20240219	092200	11178044	1839	1841	1841	1837	1690
600	20240219	092100	8066791	1840	1838	1840	1836	12
601	20240219	092000	8044736	1840	1837	1840	1836	15
602	20240219	091900	8017184	1836	1836	1836	1836	111
603	20240219	091800	7813388	1840	1838	1840	1836	16
604	20240219	091700	7783980	1838	1841	1841	1838	8
605	20240219	091600	7769273	1838	1835	1841	1835	174
606	20240219	091500	7449183	1834	1834	1838	1834	26
607	20240219	091400	7401491	1834	1834	1838	1834	433
608	20240219	091300	6607346	1834	1834	1834	1834	13
609	20240219	091200	6583504	1834	1834	1834	1834	7
610	20240219	091100	6570666	1834	1834	1834	1834	153
611	20240219	091000	6290064	1834	1836	1837	1834	46
612	20240219	090900	6205602	1834	1834	1834	1834	8
613	20240219	090800	6190930	1834	1834	1834	1834	7
614	20240219	090700	6178092	1834	1836	1836	1834	8
615	20240219	090600	6163418	1835	1834	1835	1829	57
616	20240219	090500	6058884	1829	1834	1834	1829	8
617	20240219	090400	6044247	1829	1833	1833	1829	18
618	20240219	090300	6011281	1829	1829	1829	1829	7
619	20240219	090200	5998478	1827	1827	1827	1827	7
620	20240219	090100	5985689	1825	1830	1833	1825	566
621	20240219	090000	4952448	1825	1824	1825	1824	1371