KissMeData/003310/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	183900	191218438	1676	1676	1676	1676	760
3	20240223	183800	191218438	1676	1676	1676	1676	0
4	20240223	183700	191218438	1676	1676	1676	1676	0
5	20240223	183600	191218438	1676	1676	1676	1676	0
6	20240223	183500	191218438	1676	1676	1676	1676	0
7	20240223	183400	191218438	1676	1676	1676	1676	0
8	20240223	183300	191218438	1676	1676	1676	1676	0
9	20240223	183200	191218438	1676	1676	1676	1676	0
10	20240223	183100	191218438	1676	1676	1676	1676	0
11	20240223	183000	191218438	1676	1676	1676	1676	0
12	20240223	182900	191218438	1676	1676	1676	1676	0
13	20240223	182800	191218438	1676	1676	1676	1676	0
14	20240223	182700	191218438	1676	1676	1676	1676	0
15	20240223	182600	191218438	1676	1676	1676	1676	0
16	20240223	182500	191218438	1676	1676	1676	1676	0
17	20240223	182400	191218438	1676	1676	1676	1676	0
18	20240223	182300	191218438	1676	1676	1676	1676	0
19	20240223	182200	191218438	1676	1676	1676	1676	0
20	20240223	182100	191218438	1676	1676	1676	1676	0
21	20240223	182000	191218438	1676	1676	1676	1676	0
22	20240223	181900	191218438	1676	1676	1676	1676	0
23	20240223	181800	191218438	1676	1676	1676	1676	0
24	20240223	181700	191218438	1676	1676	1676	1676	0
25	20240223	181600	191218438	1676	1676	1676	1676	0
26	20240223	181500	191218438	1676	1676	1676	1676	0
27	20240223	181400	191218438	1676	1676	1676	1676	0
28	20240223	181300	191218438	1676	1676	1676	1676	0
29	20240223	181200	191218438	1676	1676	1676	1676	0
30	20240223	181100	191218438	1676	1676	1676	1676	0
31	20240223	181000	191218438	1676	1676	1676	1676	0
32	20240223	180900	191218438	1676	1676	1676	1676	760
33	20240223	180800	191218438	1676	1676	1676	1676	0
34	20240223	180700	191218438	1676	1676	1676	1676	0
35	20240223	180600	191218438	1676	1676	1676	1676	0
36	20240223	180500	191218438	1676	1676	1676	1676	0
37	20240223	180400	191218438	1676	1676	1676	1676	0
38	20240223	180300	191218438	1676	1676	1676	1676	0
39	20240223	180200	191218438	1676	1676	1676	1676	0
40	20240223	180100	191218438	1676	1676	1676	1676	0
41	20240223	180000	191218438	1676	1676	1676	1676	0
42	20240223	175900	191218438	1676	1676	1676	1676	0
43	20240223	175800	191218438	1676	1676	1676	1676	0
44	20240223	175700	191218438	1676	1676	1676	1676	0
45	20240223	175600	191218438	1676	1676	1676	1676	0
46	20240223	175500	191218438	1676	1676	1676	1676	0
47	20240223	175400	191218438	1676	1676	1676	1676	0
48	20240223	175300	191218438	1676	1676	1676	1676	0
49	20240223	175200	191218438	1676	1676	1676	1676	0
50	20240223	175100	191218438	1676	1676	1676	1676	0
51	20240223	175000	191218438	1676	1676	1676	1676	0
52	20240223	174900	191218438	1676	1676	1676	1676	0
53	20240223	174800	191218438	1676	1676	1676	1676	0
54	20240223	174700	191218438	1676	1676	1676	1676	0
55	20240223	174600	191218438	1676	1676	1676	1676	0
56	20240223	174500	191218438	1676	1676	1676	1676	0
57	20240223	174400	191218438	1676	1676	1676	1676	0
58	20240223	174300	191218438	1676	1676	1676	1676	0
59	20240223	174200	191218438	1676	1676	1676	1676	0
60	20240223	174100	191218438	1676	1676	1676	1676	0
61	20240223	174000	191218438	1676	1676	1676	1676	0
62	20240223	173900	191218438	1676	1676	1676	1676	760
63	20240223	173800	191218438	1676	1676	1676	1676	0
64	20240223	173700	191218438	1676	1676	1676	1676	0
65	20240223	173600	191218438	1676	1676	1676	1676	0
66	20240223	173500	191218438	1676	1676	1676	1676	0
67	20240223	173400	191218438	1676	1676	1676	1676	0
68	20240223	173300	191218438	1676	1676	1676	1676	0
69	20240223	173200	191218438	1676	1676	1676	1676	0
70	20240223	173100	191218438	1676	1676	1676	1676	0
71	20240223	173000	191218438	1676	1676	1676	1676	0
72	20240223	172900	191218438	1676	1676	1676	1676	0
73	20240223	172800	191218438	1676	1676	1676	1676	0
74	20240223	172700	191218438	1676	1676	1676	1676	0
75	20240223	172600	191218438	1676	1676	1676	1676	0
76	20240223	172500	191218438	1676	1676	1676	1676	0
77	20240223	172400	191218438	1676	1676	1676	1676	0
78	20240223	172300	191218438	1676	1676	1676	1676	0
79	20240223	172200	191218438	1676	1676	1676	1676	0
80	20240223	172100	191218438	1676	1676	1676	1676	0
81	20240223	172000	191218438	1676	1676	1676	1676	0
82	20240223	171900	191218438	1676	1676	1676	1676	0
83	20240223	171800	191218438	1676	1676	1676	1676	0
84	20240223	171700	191218438	1676	1676	1676	1676	0
85	20240223	171600	191218438	1676	1676	1676	1676	0
86	20240223	171500	191218438	1676	1676	1676	1676	0
87	20240223	171400	191218438	1676	1676	1676	1676	0
88	20240223	171300	191218438	1676	1676	1676	1676	0
89	20240223	171200	191218438	1676	1676	1676	1676	0
90	20240223	171100	191218438	1676	1676	1676	1676	0
91	20240223	171000	191218438	1676	1676	1676	1676	0
92	20240223	170900	191218438	1676	1676	1676	1676	760
93	20240223	170800	191218438	1676	1676	1676	1676	0
94	20240223	170700	191218438	1676	1676	1676	1676	0
95	20240223	170600	191218438	1676	1676	1676	1676	0
96	20240223	170500	191218438	1676	1676	1676	1676	0
97	20240223	170400	191218438	1676	1676	1676	1676	0
98	20240223	170300	191218438	1676	1676	1676	1676	0
99	20240223	170200	191218438	1676	1676	1676	1676	0
100	20240223	170100	191218438	1676	1676	1676	1676	0
101	20240223	170000	191218438	1676	1676	1676	1676	0
102	20240223	165900	191218438	1676	1676	1676	1676	0
103	20240223	165800	191218438	1676	1676	1676	1676	0
104	20240223	165700	191218438	1676	1676	1676	1676	0
105	20240223	165600	191218438	1676	1676	1676	1676	0
106	20240223	165500	191218438	1676	1676	1676	1676	0
107	20240223	165400	191218438	1676	1676	1676	1676	0
108	20240223	165300	191218438	1676	1676	1676	1676	0
109	20240223	165200	191218438	1676	1676	1676	1676	0
110	20240223	165100	191218438	1676	1676	1676	1676	0
111	20240223	165000	191218438	1676	1676	1676	1676	0
112	20240223	164900	191218438	1676	1676	1676	1676	0
113	20240223	164800	191218438	1676	1676	1676	1676	0
114	20240223	164700	191218438	1676	1676	1676	1676	0
115	20240223	164600	191218438	1676	1676	1676	1676	0
116	20240223	164500	191218438	1676	1676	1676	1676	0
117	20240223	164400	191218438	1676	1676	1676	1676	0
118	20240223	164300	191218438	1676	1676	1676	1676	0
119	20240223	164200	191218438	1676	1676	1676	1676	0
120	20240223	164100	191218438	1676	1676	1676	1676	0
121	20240223	164000	191218438	1676	1676	1676	1676	0
122	20240223	163900	191218438	1676	1676	1676	1676	760
123	20240223	163800	191218438	1676	1676	1676	1676	0
124	20240223	163700	191218438	1676	1676	1676	1676	0
125	20240223	163600	191218438	1676	1676	1676	1676	0
126	20240223	163500	191218438	1676	1676	1676	1676	0
127	20240223	163400	191218438	1676	1676	1676	1676	0
128	20240223	163300	191218438	1676	1676	1676	1676	0
129	20240223	163200	191218438	1676	1676	1676	1676	0
130	20240223	163100	191218438	1676	1676	1676	1676	0
131	20240223	163000	191218438	1676	1676	1676	1676	0
132	20240223	162900	191218438	1676	1676	1676	1676	0
133	20240223	162800	191218438	1676	1676	1676	1676	0
134	20240223	162700	191218438	1676	1676	1676	1676	0
135	20240223	162600	191218438	1676	1676	1676	1676	0
136	20240223	162500	191218438	1676	1676	1676	1676	0
137	20240223	162400	191218438	1676	1676	1676	1676	0
138	20240223	162300	191218438	1676	1676	1676	1676	0
139	20240223	162200	191218438	1676	1676	1676	1676	0
140	20240223	162100	191218438	1676	1676	1676	1676	0
141	20240223	162000	191218438	1676	1676	1676	1676	0
142	20240223	161900	191218438	1676	1676	1676	1676	0
143	20240223	161800	191218438	1676	1676	1676	1676	0
144	20240223	161700	191218438	1676	1676	1676	1676	0
145	20240223	161600	191218438	1676	1676	1676	1676	0
146	20240223	161500	191218438	1676	1676	1676	1676	0
147	20240223	161400	191218438	1676	1676	1676	1676	0
148	20240223	161300	191218438	1676	1676	1676	1676	0
149	20240223	161200	191218438	1676	1676	1676	1676	0
150	20240223	161100	191218438	1676	1676	1676	1676	0
151	20240223	161000	191218438	1676	1676	1676	1676	0
152	20240223	160900	191218438	1676	1676	1676	1676	760
153	20240223	160800	191218438	1676	1676	1676	1676	0
154	20240223	160700	191218438	1676	1676	1676	1676	0
155	20240223	160600	191218438	1676	1676	1676	1676	0
156	20240223	160500	191218438	1676	1676	1676	1676	0
157	20240223	160400	191218438	1676	1676	1676	1676	0
158	20240223	160300	191218438	1676	1676	1676	1676	0
159	20240223	160200	191218438	1676	1676	1676	1676	0
160	20240223	160100	191218438	1676	1676	1676	1676	0
161	20240223	160000	191218438	1676	1676	1676	1676	0
162	20240223	155900	191218438	1676	1676	1676	1676	0
163	20240223	155800	191218438	1676	1676	1676	1676	0
164	20240223	155700	191218438	1676	1676	1676	1676	0
165	20240223	155600	191218438	1676	1676	1676	1676	0
166	20240223	155500	191218438	1676	1676	1676	1676	0
167	20240223	155400	191218438	1676	1676	1676	1676	0
168	20240223	155300	191218438	1676	1676	1676	1676	0
169	20240223	155200	191218438	1676	1676	1676	1676	0
170	20240223	155100	191218438	1676	1676	1676	1676	0
171	20240223	155000	191218438	1676	1676	1676	1676	0
172	20240223	154900	191218438	1676	1676	1676	1676	0
173	20240223	154800	191218438	1676	1676	1676	1676	0
174	20240223	154700	191218438	1676	1676	1676	1676	0
175	20240223	154600	191218438	1676	1676	1676	1676	0
176	20240223	154500	191218438	1676	1676	1676	1676	0
177	20240223	154400	191218438	1676	1676	1676	1676	0
178	20240223	154300	191218438	1676	1676	1676	1676	0
179	20240223	154200	191218438	1676	1676	1676	1676	0
180	20240223	154100	191218438	1676	1676	1676	1676	0
181	20240223	154000	191218438	1676	1676	1676	1676	0
182	20240223	153900	191218438	1676	1676	1676	1676	760
183	20240223	153800	191218438	1676	1676	1676	1676	0
184	20240223	153700	191218438	1676	1676	1676	1676	0
185	20240223	153600	191218438	1676	1676	1676	1676	0
186	20240223	153500	191218438	1676	1676	1676	1676	0
187	20240223	153400	191218438	1676	1676	1676	1676	0
188	20240223	153300	191218438	1676	1676	1676	1676	0
189	20240223	153200	191218438	1676	1676	1676	1676	0
190	20240223	153100	191218438	1676	1676	1676	1676	0
191	20240223	153000	191218438	1676	1676	1676	1676	760
192	20240223	152900	189944678	1677	1677	1677	1677	0
193	20240223	152800	189944678	1677	1677	1677	1677	0
194	20240223	152700	189944678	1677	1677	1677	1677	0
195	20240223	152600	189944678	1677	1677	1677	1677	0
196	20240223	152500	189944678	1677	1677	1677	1677	0
197	20240223	152400	189944678	1677	1677	1677	1677	0
198	20240223	152300	189944678	1677	1677	1677	1677	0
199	20240223	152200	189944678	1677	1677	1677	1677	0
200	20240223	152100	189944678	1677	1677	1677	1677	0
201	20240223	152000	189944678	1677	1677	1677	1677	0
202	20240223	151900	189944678	1677	1677	1677	1674	202
203	20240223	151800	189606524	1674	1674	1674	1674	0
204	20240223	151700	189606524	1674	1674	1674	1674	6000
205	20240223	151600	179562524	1677	1677	1677	1677	51
206	20240223	151500	179476997	1674	1675	1675	1674	385
207	20240223	151400	178832148	1674	1676	1676	1674	2650
208	20240223	151300	174395902	1676	1676	1676	1676	0
209	20240223	151200	174395902	1676	1676	1676	1676	0
210	20240223	151100	174395902	1676	1676	1676	1676	99
211	20240223	151000	174229978	1676	1676	1676	1676	202
212	20240223	150900	173891426	1676	1676	1676	1676	530
213	20240223	150800	173003146	1676	1676	1676	1676	1
214	20240223	150700	173001470	1675	1675	1675	1675	2
215	20240223	150600	172998120	1675	1675	1675	1675	12
216	20240223	150500	172978020	1675	1675	1675	1675	3267
217	20240223	150400	167505795	1676	1676	1676	1676	0
218	20240223	150300	167505795	1676	1676	1676	1676	0
219	20240223	150200	167505795	1676	1676	1676	1676	6
220	20240223	150100	167495739	1676	1676	1676	1676	2
221	20240223	150000	167492387	1675	1675	1675	1675	1
222	20240223	145900	167490712	1675	1675	1675	1675	0
223	20240223	145800	167490712	1675	1675	1675	1675	11
224	20240223	145700	167472287	1675	1675	1675	1675	0
225	20240223	145600	167472287	1675	1675	1675	1675	0
226	20240223	145500	167472287	1675	1675	1675	1675	15
227	20240223	145400	167447162	1676	1676	1676	1676	0
228	20240223	145300	167447162	1676	1676	1676	1676	0
229	20240223	145200	167447162	1676	1676	1676	1676	0
230	20240223	145100	167447162	1676	1676	1676	1676	0
231	20240223	145000	167447162	1676	1676	1676	1676	0
232	20240223	144900	167447162	1676	1676	1676	1676	0
233	20240223	144800	167447162	1676	1676	1676	1676	150
234	20240223	144700	167195762	1675	1675	1675	1675	0
235	20240223	144600	167195762	1675	1675	1675	1675	678
236	20240223	144500	166060112	1675	1675	1675	1675	0
237	20240223	144400	166060112	1675	1676	1676	1675	500
238	20240223	144300	165222512	1675	1675	1675	1675	0
239	20240223	144200	165222512	1675	1675	1675	1675	0
240	20240223	144100	165222512	1675	1675	1675	1675	0
241	20240223	144000	165222512	1675	1675	1675	1675	491
242	20240223	143900	164400087	1675	1675	1675	1675	0
243	20240223	143800	164400087	1675	1675	1675	1675	0
244	20240223	143700	164400087	1675	1675	1675	1675	0
245	20240223	143600	164400087	1675	1675	1675	1675	0
246	20240223	143500	164400087	1675	1676	1676	1675	356
247	20240223	143400	163803786	1676	1676	1676	1676	12
248	20240223	143300	163783674	1676	1676	1676	1676	7
249	20240223	143200	163771942	1676	1676	1676	1676	4
250	20240223	143100	163765238	1677	1676	1677	1676	1790
251	20240223	143000	160765197	1676	1676	1676	1676	3
252	20240223	142900	160760169	1675	1675	1675	1675	0
253	20240223	142800	160760169	1675	1675	1675	1675	328
254	20240223	142700	160210769	1676	1676	1676	1676	1
255	20240223	142600	160209093	1675	1675	1675	1675	0
256	20240223	142500	160209093	1675	1675	1675	1675	0
257	20240223	142400	160209093	1675	1675	1675	1675	99
258	20240223	142300	160043268	1676	1676	1676	1676	0
259	20240223	142200	160043268	1676	1676	1676	1676	0
260	20240223	142100	160043268	1676	1676	1676	1676	0
261	20240223	142000	160043268	1676	1676	1676	1676	0
262	20240223	141900	160043268	1676	1676	1676	1676	3
263	20240223	141800	160038240	1676	1676	1676	1676	0
264	20240223	141700	160038240	1676	1676	1676	1676	0
265	20240223	141600	160038240	1676	1676	1676	1676	0
266	20240223	141500	160038240	1676	1676	1676	1676	0
267	20240223	141400	160038240	1676	1676	1676	1676	9
268	20240223	141300	160023156	1675	1675	1675	1675	0
269	20240223	141200	160023156	1675	1675	1675	1675	0
270	20240223	141100	160023156	1675	1675	1675	1675	0
271	20240223	141000	160023156	1675	1675	1675	1675	550
272	20240223	140900	159101906	1675	1675	1675	1675	0
273	20240223	140800	159101906	1675	1675	1675	1675	10
274	20240223	140700	159085156	1676	1677	1677	1676	160
275	20240223	140600	158816995	1676	1676	1676	1676	542
276	20240223	140500	157908603	1675	1675	1675	1675	0
277	20240223	140400	157908603	1675	1675	1675	1675	0
278	20240223	140300	157908603	1675	1675	1675	1675	0
279	20240223	140200	157908603	1675	1675	1675	1675	0
280	20240223	140100	157908603	1675	1675	1675	1675	0
281	20240223	140000	157908603	1675	1675	1675	1675	0
282	20240223	135900	157908603	1675	1675	1675	1675	0
283	20240223	135800	157908603	1675	1675	1675	1675	300
284	20240223	135700	157406103	1676	1676	1676	1676	0
285	20240223	135600	157406103	1676	1676	1676	1676	0
286	20240223	135500	157406103	1676	1676	1676	1676	0
287	20240223	135400	157406103	1676	1676	1676	1676	2
288	20240223	135300	157402751	1675	1675	1675	1675	0
289	20240223	135200	157402751	1675	1675	1675	1675	0
290	20240223	135100	157402751	1675	1675	1675	1675	0
291	20240223	135000	157402751	1675	1675	1675	1675	0
292	20240223	134900	157402751	1675	1675	1675	1675	300
293	20240223	134800	156900251	1676	1676	1676	1676	2
294	20240223	134700	156896899	1676	1676	1676	1676	0
295	20240223	134600	156896899	1676	1676	1676	1676	1500
296	20240223	134500	154382899	1676	1676	1676	1676	0
297	20240223	134400	154382899	1676	1676	1676	1676	1000
298	20240223	134300	152706899	1676	1676	1676	1676	0
299	20240223	134200	152706899	1676	1676	1676	1676	2
300	20240223	134100	152703547	1676	1676	1676	1676	2
301	20240223	134000	152700195	1676	1676	1676	1676	0
302	20240223	133900	152700195	1676	1676	1676	1676	0
303	20240223	133800	152700195	1676	1676	1676	1676	0
304	20240223	133700	152700195	1676	1676	1676	1676	10
305	20240223	133600	152683435	1675	1675	1675	1675	270
306	20240223	133500	152231185	1675	1675	1675	1675	0
307	20240223	133400	152231185	1675	1675	1675	1675	0
308	20240223	133300	152231185	1675	1675	1675	1675	0
309	20240223	133200	152231185	1675	1675	1675	1675	0
310	20240223	133100	152231185	1675	1674	1675	1674	68
311	20240223	133000	152117314	1675	1674	1675	1674	57
312	20240223	132900	152021879	1675	1675	1675	1675	34
313	20240223	132800	151964929	1674	1674	1674	1674	0
314	20240223	132700	151964929	1674	1674	1674	1674	1438
315	20240223	132600	149557717	1675	1675	1675	1675	30
316	20240223	132500	149507467	1675	1675	1675	1675	118
317	20240223	132400	149309817	1675	1675	1675	1675	172
318	20240223	132300	149021717	1674	1674	1674	1674	0
319	20240223	132200	149021717	1674	1674	1674	1674	0
320	20240223	132100	149021717	1674	1674	1674	1674	1000
321	20240223	132000	147347717	1675	1675	1675	1675	20
322	20240223	131900	147314217	1675	1675	1675	1675	0
323	20240223	131800	147314217	1675	1675	1675	1675	73
324	20240223	131700	147191942	1675	1675	1675	1675	0
325	20240223	131600	147191942	1675	1675	1675	1675	0
326	20240223	131500	147191942	1675	1675	1675	1675	200
327	20240223	131400	146856942	1676	1676	1676	1676	0
328	20240223	131300	146856942	1676	1676	1676	1676	0
329	20240223	131200	146856942	1676	1676	1676	1676	2
330	20240223	131100	146853590	1675	1675	1675	1675	7
331	20240223	131000	146841865	1676	1676	1676	1676	0
332	20240223	130900	146841865	1676	1674	1676	1674	272
333	20240223	130800	146386533	1675	1675	1675	1675	0
334	20240223	130700	146386533	1675	1675	1675	1675	32
335	20240223	130600	146332933	1675	1676	1676	1675	51
336	20240223	130500	146247506	1675	1675	1675	1675	1789
337	20240223	130400	143250931	1675	1676	1676	1675	51
338	20240223	130300	143165505	1676	1676	1676	1676	1
339	20240223	130200	143163829	1675	1675	1675	1675	200
340	20240223	130100	142828829	1676	1676	1676	1676	0
341	20240223	130000	142828829	1676	1675	1676	1675	152
342	20240223	125900	142574227	1675	1675	1675	1675	0
343	20240223	125800	142574227	1675	1675	1675	1675	296
344	20240223	125700	142078427	1675	1675	1675	1675	0
345	20240223	125600	142078427	1675	1675	1675	1675	0
346	20240223	125500	142078427	1675	1675	1675	1675	2
347	20240223	125400	142075077	1675	1675	1675	1675	2
348	20240223	125300	142071727	1676	1676	1676	1676	0
349	20240223	125200	142071727	1676	1676	1676	1676	0
350	20240223	125100	142071727	1676	1676	1676	1676	0
351	20240223	125000	142071727	1676	1676	1676	1676	0
352	20240223	124900	142071727	1676	1676	1676	1676	0
353	20240223	124800	142071727	1676	1673	1676	1673	4284
354	20240223	124700	134904484	1673	1673	1673	1673	1471
355	20240223	124600	132443501	1674	1674	1674	1674	6888
356	20240223	124500	120912989	1674	1674	1674	1674	0
357	20240223	124400	120912989	1674	1675	1675	1674	14286
358	20240223	124300	96985278	1676	1676	1676	1676	0
359	20240223	124200	96985278	1676	1676	1676	1676	2
360	20240223	124100	96981926	1675	1675	1675	1675	1000
361	20240223	124000	95306926	1676	1676	1676	1676	0
362	20240223	123900	95306926	1676	1675	1676	1675	3299
363	20240223	123800	89780502	1676	1675	1676	1675	1902
364	20240223	123700	86594650	1676	1676	1676	1676	2
365	20240223	123600	86591298	1676	1676	1676	1676	102
366	20240223	123500	86420346	1675	1675	1675	1675	0
367	20240223	123400	86420346	1675	1675	1675	1675	0
368	20240223	123300	86420346	1675	1675	1675	1675	30
369	20240223	123200	86370096	1676	1676	1676	1676	0
370	20240223	123100	86370096	1676	1676	1676	1676	0
371	20240223	123000	86370096	1676	1676	1676	1676	14
372	20240223	122900	86346632	1675	1676	1676	1675	1040
373	20240223	122800	84604292	1676	1676	1676	1676	0
374	20240223	122700	84604292	1676	1676	1676	1676	1
375	20240223	122600	84602616	1675	1675	1675	1675	100
376	20240223	122500	84435116	1675	1675	1675	1675	100
377	20240223	122400	84267616	1676	1676	1676	1676	2
378	20240223	122300	84264264	1676	1676	1676	1676	7
379	20240223	122200	84252532	1676	1676	1676	1676	1
380	20240223	122100	84250856	1676	1676	1676	1676	198
381	20240223	122000	83919008	1676	1676	1676	1676	0
382	20240223	121900	83919008	1676	1676	1676	1676	51
383	20240223	121800	83833532	1677	1677	1677	1677	2
384	20240223	121700	83830178	1677	1677	1677	1677	0
385	20240223	121600	83830178	1677	1677	1677	1677	0
386	20240223	121500	83830178	1677	1677	1677	1677	1
387	20240223	121400	83828501	1676	1676	1676	1676	19
388	20240223	121300	83796657	1677	1677	1677	1677	0
389	20240223	121200	83796657	1677	1677	1677	1677	2
390	20240223	121100	83793303	1677	1677	1677	1677	0
391	20240223	121000	83793303	1677	1677	1677	1677	0
392	20240223	120900	83793303	1677	1677	1677	1677	0
393	20240223	120800	83793303	1677	1677	1677	1677	0
394	20240223	120700	83793303	1677	1677	1677	1677	0
395	20240223	120600	83793303	1677	1676	1677	1676	102
396	20240223	120500	83622349	1677	1677	1677	1677	0
397	20240223	120400	83622349	1677	1677	1677	1677	0
398	20240223	120300	83622349	1677	1677	1677	1677	0
399	20240223	120200	83622349	1677	1677	1677	1677	0
400	20240223	120100	83622349	1677	1677	1677	1677	0
401	20240223	120000	83622349	1677	1677	1677	1677	2
402	20240223	115900	83618995	1677	1677	1677	1677	0
403	20240223	115800	83618995	1677	1677	1677	1677	0
404	20240223	115700	83618995	1677	1677	1677	1677	0
405	20240223	115600	83618995	1677	1677	1677	1677	0
406	20240223	115500	83618995	1677	1677	1677	1677	0
407	20240223	115400	83618995	1677	1677	1677	1677	3
408	20240223	115300	83613964	1677	1675	1677	1675	11
409	20240223	115200	83595537	1675	1675	1675	1675	0
410	20240223	115100	83595537	1675	1675	1675	1675	0
411	20240223	115000	83595537	1675	1675	1675	1675	0
412	20240223	114900	83595537	1675	1676	1676	1675	2988
413	20240223	114800	78588129	1677	1677	1677	1677	2
414	20240223	114700	78584775	1677	1677	1677	1677	700
415	20240223	114600	77410875	1677	1677	1677	1677	0
416	20240223	114500	77410875	1677	1677	1677	1677	0
417	20240223	114400	77410875	1677	1677	1677	1677	11
418	20240223	114300	77392428	1677	1677	1677	1677	0
419	20240223	114200	77392428	1677	1677	1677	1677	2
420	20240223	114100	77389074	1676	1676	1676	1676	0
421	20240223	114000	77389074	1676	1676	1676	1676	700
422	20240223	113900	76215874	1676	1676	1676	1676	0
423	20240223	113800	76215874	1676	1676	1676	1676	1000
424	20240223	113700	74539874	1676	1676	1676	1676	199
425	20240223	113600	74206350	1677	1677	1677	1677	2
426	20240223	113500	74202996	1677	1677	1677	1677	0
427	20240223	113400	74202996	1677	1677	1677	1677	0
428	20240223	113300	74202996	1677	1677	1677	1677	0
429	20240223	113200	74202996	1677	1677	1677	1677	0
430	20240223	113100	74202996	1677	1677	1677	1677	0
431	20240223	113000	74202996	1677	1677	1677	1677	2
432	20240223	112900	74199642	1676	1676	1676	1676	0
433	20240223	112800	74199642	1676	1676	1676	1676	0
434	20240223	112700	74199642	1676	1676	1676	1676	0
435	20240223	112600	74199642	1676	1676	1676	1676	0
436	20240223	112500	74199642	1676	1676	1676	1676	0
437	20240223	112400	74199642	1676	1677	1677	1676	402
438	20240223	112300	73525888	1677	1677	1677	1677	1
439	20240223	112200	73524211	1676	1676	1676	1676	1314
440	20240223	112100	71321947	1677	1677	1677	1677	0
441	20240223	112000	71321947	1677	1677	1677	1677	309
442	20240223	111900	70803754	1677	1677	1677	1677	0
443	20240223	111800	70803754	1677	1676	1677	1676	501
444	20240223	111700	69964077	1677	1677	1677	1677	0
445	20240223	111600	69964077	1677	1677	1677	1677	0
446	20240223	111500	69964077	1677	1677	1677	1677	0
447	20240223	111400	69964077	1677	1677	1677	1677	0
448	20240223	111300	69964077	1677	1677	1677	1677	3
449	20240223	111200	69959046	1677	1677	1677	1677	1
450	20240223	111100	69957369	1677	1677	1677	1677	0
451	20240223	111000	69957369	1677	1677	1677	1677	0
452	20240223	110900	69957369	1677	1677	1677	1677	34
453	20240223	110800	69900351	1677	1677	1677	1677	0
454	20240223	110700	69900351	1677	1677	1677	1677	60
455	20240223	110600	69799731	1677	1677	1677	1677	1
456	20240223	110500	69798054	1677	1677	1677	1677	0
457	20240223	110400	69798054	1677	1677	1677	1677	0
458	20240223	110300	69798054	1677	1677	1677	1677	0
459	20240223	110200	69798054	1677	1677	1677	1677	0
460	20240223	110100	69798054	1677	1677	1677	1677	0
461	20240223	110000	69798054	1677	1677	1677	1677	24
462	20240223	105900	69757806	1677	1677	1677	1677	590
463	20240223	105800	68768376	1676	1676	1676	1676	1315
464	20240223	105700	66564436	1677	1677	1677	1677	7
465	20240223	105600	66552697	1677	1677	1677	1677	5
466	20240223	105500	66544312	1677	1677	1677	1677	0
467	20240223	105400	66544312	1677	1677	1677	1677	40
468	20240223	105300	66477232	1677	1677	1677	1677	210
469	20240223	105200	66125062	1676	1676	1676	1676	0
470	20240223	105100	66125062	1676	1676	1676	1676	1545
471	20240223	105000	63535642	1676	1676	1676	1676	50
472	20240223	104900	63451842	1677	1677	1677	1677	0
473	20240223	104800	63451842	1677	1677	1677	1677	10
474	20240223	104700	63435072	1676	1676	1676	1676	2920
475	20240223	104600	58541152	1676	1676	1676	1676	300
476	20240223	104500	58038352	1677	1677	1677	1677	0
477	20240223	104400	58038352	1677	1677	1677	1677	0
478	20240223	104300	58038352	1677	1677	1677	1677	0
479	20240223	104200	58038352	1677	1677	1677	1677	1
480	20240223	104100	58036675	1677	1677	1677	1677	0
481	20240223	104000	58036675	1677	1677	1677	1677	1
482	20240223	103900	58034998	1676	1676	1676	1676	1580
483	20240223	103800	55386918	1677	1677	1677	1677	2
484	20240223	103700	55383564	1677	1677	1677	1677	0
485	20240223	103600	55383564	1677	1677	1677	1677	0
486	20240223	103500	55383564	1677	1677	1677	1677	271
487	20240223	103400	54929097	1677	1677	1677	1677	0
488	20240223	103300	54929097	1677	1677	1677	1677	100
489	20240223	103200	54761397	1677	1677	1677	1677	0
490	20240223	103100	54761397	1677	1677	1677	1677	76
491	20240223	103000	54633945	1677	1677	1677	1677	1312
492	20240223	102900	52433721	1676	1676	1676	1676	0
493	20240223	102800	52433721	1676	1676	1676	1676	381
494	20240223	102700	51795165	1677	1677	1677	1677	200
495	20240223	102600	51459765	1676	1677	1677	1676	251
496	20240223	102500	51039088	1676	1676	1676	1676	2000
497	20240223	102400	47687088	1677	1677	1677	1677	0
498	20240223	102300	47687088	1677	1677	1677	1677	0
499	20240223	102200	47687088	1677	1677	1677	1677	120
500	20240223	102100	47485848	1677	1677	1677	1677	0
501	20240223	102000	47485848	1677	1677	1677	1677	50
502	20240223	101900	47401998	1677	1677	1677	1677	159
503	20240223	101800	47135355	1677	1677	1677	1677	0
504	20240223	101700	47135355	1677	1677	1677	1677	0
505	20240223	101600	47135355	1677	1677	1677	1677	0
506	20240223	101500	47135355	1677	1678	1678	1677	2182
507	20240223	101400	43473960	1678	1678	1678	1678	0
508	20240223	101300	43473960	1678	1678	1678	1678	200
509	20240223	101200	43138360	1678	1678	1678	1678	0
510	20240223	101100	43138360	1678	1677	1678	1677	1038
511	20240223	101000	41397596	1678	1678	1678	1678	2
512	20240223	100900	41394240	1677	1677	1677	1677	2043
513	20240223	100800	37968129	1676	1676	1676	1676	900
514	20240223	100700	36459729	1677	1677	1677	1677	0
515	20240223	100600	36459729	1677	1677	1677	1677	0
516	20240223	100500	36459729	1677	1677	1677	1677	0
517	20240223	100400	36459729	1677	1677	1677	1677	0
518	20240223	100300	36459729	1677	1677	1677	1677	60
519	20240223	100200	36359109	1677	1677	1677	1677	0
520	20240223	100100	36359109	1677	1677	1677	1677	10
521	20240223	100000	36342339	1677	1677	1677	1677	0
522	20240223	095900	36342339	1677	1677	1677	1677	0
523	20240223	095800	36342339	1677	1677	1677	1677	0
524	20240223	095700	36342339	1677	1677	1677	1677	1
525	20240223	095600	36340662	1677	1677	1677	1677	0
526	20240223	095500	36340662	1677	1677	1677	1677	5
527	20240223	095400	36332277	1677	1677	1677	1677	6
528	20240223	095300	36322215	1677	1677	1677	1677	0
529	20240223	095200	36322215	1677	1677	1677	1677	1000
530	20240223	095100	34645215	1676	1676	1676	1676	100
531	20240223	095000	34477615	1676	1676	1676	1676	0
532	20240223	094900	34477615	1676	1676	1676	1676	100
533	20240223	094800	34310015	1676	1676	1676	1676	0
534	20240223	094700	34310015	1676	1676	1676	1676	0
535	20240223	094600	34310015	1676	1676	1676	1676	0
536	20240223	094500	34310015	1676	1676	1676	1676	0
537	20240223	094400	34310015	1676	1676	1676	1676	0
538	20240223	094300	34310015	1676	1676	1676	1676	0
539	20240223	094200	34310015	1676	1676	1676	1676	500
540	20240223	094100	33472015	1677	1677	1677	1677	27
541	20240223	094000	33426736	1676	1677	1677	1676	80
542	20240223	093900	33292651	1677	1677	1677	1677	6
543	20240223	093800	33282589	1677	1677	1677	1677	61
544	20240223	093700	33180292	1677	1677	1677	1677	5
545	20240223	093600	33171907	1678	1678	1678	1678	0
546	20240223	093500	33171907	1678	1677	1678	1677	556
547	20240223	093400	32239494	1676	1678	1678	1676	1332
548	20240223	093300	30006779	1678	1678	1678	1678	0
549	20240223	093200	30006779	1678	1678	1678	1678	0
550	20240223	093100	30006779	1678	1678	1678	1678	34
551	20240223	093000	29949727	1678	1678	1678	1678	1
552	20240223	092900	29948049	1677	1677	1677	1677	20
553	20240223	092800	29914509	1677	1677	1677	1677	10
554	20240223	092700	29897739	1678	1678	1678	1678	1
555	20240223	092600	29896061	1678	1678	1678	1678	10
556	20240223	092500	29879281	1679	1679	1679	1679	10
557	20240223	092400	29862491	1679	1676	1679	1676	205
558	20240223	092300	29518908	1676	1676	1679	1676	1259
559	20240223	092200	27408821	1679	1679	1679	1676	102
560	20240223	092100	27237566	1679	1679	1679	1679	0
561	20240223	092000	27237566	1679	1679	1679	1679	0
562	20240223	091900	27237566	1679	1675	1679	1675	2041
563	20240223	091800	23818857	1679	1679	1679	1679	50
564	20240223	091700	23734907	1679	1675	1679	1675	483
565	20240223	091600	22925876	1676	1676	1677	1676	6442
566	20240223	091500	12129083	1677	1677	1680	1677	520
567	20240223	091400	11257040	1677	1677	1677	1677	531
568	20240223	091300	10366553	1681	1680	1681	1680	68
569	20240223	091200	10252255	1681	1681	1681	1681	1
570	20240223	091100	10250574	1676	1677	1681	1676	2815
571	20240223	091000	5532215	1677	1677	1677	1676	2405
572	20240223	090900	1500568	1678	1678	1678	1678	73
573	20240223	090800	1378074	1683	1683	1683	1683	1
574	20240223	090700	1376391	1678	1678	1678	1678	0
575	20240223	090600	1376391	1678	1680	1680	1678	72
576	20240223	090500	1255573	1680	1678	1680	1678	112
577	20240223	090400	1067619	1680	1680	1680	1680	1
578	20240223	090300	1065939	1676	1676	1676	1676	0
579	20240223	090200	1065939	1676	1676	1676	1676	0
580	20240223	090100	1065939	1676	1676	1676	1676	0
581	20240223	090000	1065939	1676	1676	1677	1676	636