KissMeData/024890/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	190800	33461558	1894	1894	1894	1894	691
3	20240221	190700	33461558	1894	1894	1894	1894	0
4	20240221	190600	33461558	1894	1894	1894	1894	0
5	20240221	190500	33461558	1894	1894	1894	1894	0
6	20240221	190400	33461558	1894	1894	1894	1894	0
7	20240221	190300	33461558	1894	1894	1894	1894	0
8	20240221	190200	33461558	1894	1894	1894	1894	0
9	20240221	190100	33461558	1894	1894	1894	1894	0
10	20240221	190000	33461558	1894	1894	1894	1894	0
11	20240221	185900	33461558	1894	1894	1894	1894	0
12	20240221	185800	33461558	1894	1894	1894	1894	0
13	20240221	185700	33461558	1894	1894	1894	1894	0
14	20240221	185600	33461558	1894	1894	1894	1894	0
15	20240221	185500	33461558	1894	1894	1894	1894	0
16	20240221	185400	33461558	1894	1894	1894	1894	0
17	20240221	185300	33461558	1894	1894	1894	1894	0
18	20240221	185200	33461558	1894	1894	1894	1894	0
19	20240221	185100	33461558	1894	1894	1894	1894	0
20	20240221	185000	33461558	1894	1894	1894	1894	0
21	20240221	184900	33461558	1894	1894	1894	1894	0
22	20240221	184800	33461558	1894	1894	1894	1894	0
23	20240221	184700	33461558	1894	1894	1894	1894	0
24	20240221	184600	33461558	1894	1894	1894	1894	0
25	20240221	184500	33461558	1894	1894	1894	1894	0
26	20240221	184400	33461558	1894	1894	1894	1894	0
27	20240221	184300	33461558	1894	1894	1894	1894	0
28	20240221	184200	33461558	1894	1894	1894	1894	0
29	20240221	184100	33461558	1894	1894	1894	1894	0
30	20240221	184000	33461558	1894	1894	1894	1894	0
31	20240221	183900	33461558	1894	1894	1894	1894	0
32	20240221	183800	33461558	1894	1894	1894	1894	691
33	20240221	183700	33461558	1894	1894	1894	1894	0
34	20240221	183600	33461558	1894	1894	1894	1894	0
35	20240221	183500	33461558	1894	1894	1894	1894	0
36	20240221	183400	33461558	1894	1894	1894	1894	0
37	20240221	183300	33461558	1894	1894	1894	1894	0
38	20240221	183200	33461558	1894	1894	1894	1894	0
39	20240221	183100	33461558	1894	1894	1894	1894	0
40	20240221	183000	33461558	1894	1894	1894	1894	0
41	20240221	182900	33461558	1894	1894	1894	1894	0
42	20240221	182800	33461558	1894	1894	1894	1894	0
43	20240221	182700	33461558	1894	1894	1894	1894	0
44	20240221	182600	33461558	1894	1894	1894	1894	0
45	20240221	182500	33461558	1894	1894	1894	1894	0
46	20240221	182400	33461558	1894	1894	1894	1894	0
47	20240221	182300	33461558	1894	1894	1894	1894	0
48	20240221	182200	33461558	1894	1894	1894	1894	0
49	20240221	182100	33461558	1894	1894	1894	1894	0
50	20240221	182000	33461558	1894	1894	1894	1894	0
51	20240221	181900	33461558	1894	1894	1894	1894	0
52	20240221	181800	33461558	1894	1894	1894	1894	0
53	20240221	181700	33461558	1894	1894	1894	1894	0
54	20240221	181600	33461558	1894	1894	1894	1894	0
55	20240221	181500	33461558	1894	1894	1894	1894	0
56	20240221	181400	33461558	1894	1894	1894	1894	0
57	20240221	181300	33461558	1894	1894	1894	1894	0
58	20240221	181200	33461558	1894	1894	1894	1894	0
59	20240221	181100	33461558	1894	1894	1894	1894	0
60	20240221	181000	33461558	1894	1894	1894	1894	0
61	20240221	180900	33461558	1894	1894	1894	1894	0
62	20240221	180800	33461558	1894	1894	1894	1894	691
63	20240221	180700	33461558	1894	1894	1894	1894	0
64	20240221	180600	33461558	1894	1894	1894	1894	0
65	20240221	180500	33461558	1894	1894	1894	1894	0
66	20240221	180400	33461558	1894	1894	1894	1894	0
67	20240221	180300	33461558	1894	1894	1894	1894	0
68	20240221	180200	33461558	1894	1894	1894	1894	0
69	20240221	180100	33461558	1894	1894	1894	1894	0
70	20240221	180000	33461558	1894	1894	1894	1894	0
71	20240221	175900	33461558	1894	1894	1894	1894	0
72	20240221	175800	33461558	1894	1894	1894	1894	0
73	20240221	175700	33461558	1894	1894	1894	1894	0
74	20240221	175600	33461558	1894	1894	1894	1894	0
75	20240221	175500	33461558	1894	1894	1894	1894	0
76	20240221	175400	33461558	1894	1894	1894	1894	0
77	20240221	175300	33461558	1894	1894	1894	1894	0
78	20240221	175200	33461558	1894	1894	1894	1894	0
79	20240221	175100	33461558	1894	1894	1894	1894	0
80	20240221	175000	33461558	1894	1894	1894	1894	0
81	20240221	174900	33461558	1894	1894	1894	1894	0
82	20240221	174800	33461558	1894	1894	1894	1894	0
83	20240221	174700	33461558	1894	1894	1894	1894	0
84	20240221	174600	33461558	1894	1894	1894	1894	0
85	20240221	174500	33461558	1894	1894	1894	1894	0
86	20240221	174400	33461558	1894	1894	1894	1894	0
87	20240221	174300	33461558	1894	1894	1894	1894	0
88	20240221	174200	33461558	1894	1894	1894	1894	0
89	20240221	174100	33461558	1894	1894	1894	1894	0
90	20240221	174000	33461558	1894	1894	1894	1894	0
91	20240221	173900	33461558	1894	1894	1894	1894	0
92	20240221	173800	33461558	1894	1894	1894	1894	691
93	20240221	173700	33461558	1894	1894	1894	1894	0
94	20240221	173600	33461558	1894	1894	1894	1894	0
95	20240221	173500	33461558	1894	1894	1894	1894	0
96	20240221	173400	33461558	1894	1894	1894	1894	0
97	20240221	173300	33461558	1894	1894	1894	1894	0
98	20240221	173200	33461558	1894	1894	1894	1894	0
99	20240221	173100	33461558	1894	1894	1894	1894	0
100	20240221	173000	33461558	1894	1894	1894	1894	0
101	20240221	172900	33461558	1894	1894	1894	1894	0
102	20240221	172800	33461558	1894	1894	1894	1894	0
103	20240221	172700	33461558	1894	1894	1894	1894	0
104	20240221	172600	33461558	1894	1894	1894	1894	0
105	20240221	172500	33461558	1894	1894	1894	1894	0
106	20240221	172400	33461558	1894	1894	1894	1894	0
107	20240221	172300	33461558	1894	1894	1894	1894	0
108	20240221	172200	33461558	1894	1894	1894	1894	0
109	20240221	172100	33461558	1894	1894	1894	1894	0
110	20240221	172000	33461558	1894	1894	1894	1894	0
111	20240221	171900	33461558	1894	1894	1894	1894	0
112	20240221	171800	33461558	1894	1894	1894	1894	0
113	20240221	171700	33461558	1894	1894	1894	1894	0
114	20240221	171600	33461558	1894	1894	1894	1894	0
115	20240221	171500	33461558	1894	1894	1894	1894	0
116	20240221	171400	33461558	1894	1894	1894	1894	0
117	20240221	171300	33461558	1894	1894	1894	1894	0
118	20240221	171200	33461558	1894	1894	1894	1894	0
119	20240221	171100	33461558	1894	1894	1894	1894	0
120	20240221	171000	33461558	1894	1894	1894	1894	0
121	20240221	170900	33461558	1894	1894	1894	1894	0
122	20240221	170800	33461558	1894	1894	1894	1894	691
123	20240221	170700	33461558	1894	1894	1894	1894	0
124	20240221	170600	33461558	1894	1894	1894	1894	0
125	20240221	170500	33461558	1894	1894	1894	1894	0
126	20240221	170400	33461558	1894	1894	1894	1894	0
127	20240221	170300	33461558	1894	1894	1894	1894	0
128	20240221	170200	33461558	1894	1894	1894	1894	0
129	20240221	170100	33461558	1894	1894	1894	1894	0
130	20240221	170000	33461558	1894	1894	1894	1894	0
131	20240221	165900	33461558	1894	1894	1894	1894	0
132	20240221	165800	33461558	1894	1894	1894	1894	0
133	20240221	165700	33461558	1894	1894	1894	1894	0
134	20240221	165600	33461558	1894	1894	1894	1894	0
135	20240221	165500	33461558	1894	1894	1894	1894	0
136	20240221	165400	33461558	1894	1894	1894	1894	0
137	20240221	165300	33461558	1894	1894	1894	1894	0
138	20240221	165200	33461558	1894	1894	1894	1894	0
139	20240221	165100	33461558	1894	1894	1894	1894	0
140	20240221	165000	33461558	1894	1894	1894	1894	0
141	20240221	164900	33461558	1894	1894	1894	1894	0
142	20240221	164800	33461558	1894	1894	1894	1894	0
143	20240221	164700	33461558	1894	1894	1894	1894	0
144	20240221	164600	33461558	1894	1894	1894	1894	0
145	20240221	164500	33461558	1894	1894	1894	1894	0
146	20240221	164400	33461558	1894	1894	1894	1894	0
147	20240221	164300	33461558	1894	1894	1894	1894	0
148	20240221	164200	33461558	1894	1894	1894	1894	0
149	20240221	164100	33461558	1894	1894	1894	1894	0
150	20240221	164000	33461558	1894	1894	1894	1894	0
151	20240221	163900	33461558	1894	1894	1894	1894	0
152	20240221	163800	33461558	1894	1894	1894	1894	691
153	20240221	163700	33461558	1894	1894	1894	1894	0
154	20240221	163600	33461558	1894	1894	1894	1894	0
155	20240221	163500	33461558	1894	1894	1894	1894	0
156	20240221	163400	33461558	1894	1894	1894	1894	0
157	20240221	163300	33461558	1894	1894	1894	1894	0
158	20240221	163200	33461558	1894	1894	1894	1894	0
159	20240221	163100	33461558	1894	1894	1894	1894	0
160	20240221	163000	33461558	1894	1894	1894	1894	0
161	20240221	162900	33461558	1894	1894	1894	1894	0
162	20240221	162800	33461558	1894	1894	1894	1894	0
163	20240221	162700	33461558	1894	1894	1894	1894	0
164	20240221	162600	33461558	1894	1894	1894	1894	0
165	20240221	162500	33461558	1894	1894	1894	1894	0
166	20240221	162400	33461558	1894	1894	1894	1894	0
167	20240221	162300	33461558	1894	1894	1894	1894	0
168	20240221	162200	33461558	1894	1894	1894	1894	0
169	20240221	162100	33461558	1894	1894	1894	1894	0
170	20240221	162000	33461558	1894	1894	1894	1894	0
171	20240221	161900	33461558	1894	1894	1894	1894	0
172	20240221	161800	33461558	1894	1894	1894	1894	0
173	20240221	161700	33461558	1894	1894	1894	1894	0
174	20240221	161600	33461558	1894	1894	1894	1894	0
175	20240221	161500	33461558	1894	1894	1894	1894	0
176	20240221	161400	33461558	1894	1894	1894	1894	0
177	20240221	161300	33461558	1894	1894	1894	1894	0
178	20240221	161200	33461558	1894	1894	1894	1894	0
179	20240221	161100	33461558	1894	1894	1894	1894	0
180	20240221	161000	33461558	1894	1894	1894	1894	0
181	20240221	160900	33461558	1894	1894	1894	1894	0
182	20240221	160800	33461558	1894	1894	1894	1894	691
183	20240221	160700	33461558	1894	1894	1894	1894	0
184	20240221	160600	33461558	1894	1894	1894	1894	0
185	20240221	160500	33461558	1894	1894	1894	1894	0
186	20240221	160400	33461558	1894	1894	1894	1894	0
187	20240221	160300	33461558	1894	1894	1894	1894	0
188	20240221	160200	33461558	1894	1894	1894	1894	0
189	20240221	160100	33461558	1894	1894	1894	1894	0
190	20240221	160000	33461558	1894	1894	1894	1894	0
191	20240221	155900	33461558	1894	1894	1894	1894	0
192	20240221	155800	33461558	1894	1894	1894	1894	0
193	20240221	155700	33461558	1894	1894	1894	1894	0
194	20240221	155600	33461558	1894	1894	1894	1894	0
195	20240221	155500	33461558	1894	1894	1894	1894	0
196	20240221	155400	33461558	1894	1894	1894	1894	0
197	20240221	155300	33461558	1894	1894	1894	1894	0
198	20240221	155200	33461558	1894	1894	1894	1894	0
199	20240221	155100	33461558	1894	1894	1894	1894	0
200	20240221	155000	33461558	1894	1894	1894	1894	0
201	20240221	154900	33461558	1894	1894	1894	1894	0
202	20240221	154800	33461558	1894	1894	1894	1894	0
203	20240221	154700	33461558	1894	1894	1894	1894	0
204	20240221	154600	33461558	1894	1894	1894	1894	0
205	20240221	154500	33461558	1894	1894	1894	1894	0
206	20240221	154400	33461558	1894	1894	1894	1894	0
207	20240221	154300	33461558	1894	1894	1894	1894	0
208	20240221	154200	33461558	1894	1894	1894	1894	0
209	20240221	154100	33461558	1894	1894	1894	1894	0
210	20240221	154000	33461558	1894	1894	1894	1894	0
211	20240221	153900	33461558	1894	1894	1894	1894	0
212	20240221	153800	33461558	1894	1894	1894	1894	691
213	20240221	153700	33461558	1894	1894	1894	1894	0
214	20240221	153600	33461558	1894	1894	1894	1894	0
215	20240221	153500	33461558	1894	1894	1894	1894	0
216	20240221	153400	33461558	1894	1894	1894	1894	0
217	20240221	153300	33461558	1894	1894	1894	1894	0
218	20240221	153200	33461558	1894	1894	1894	1894	0
219	20240221	153100	33461558	1894	1894	1894	1894	0
220	20240221	153000	33461558	1894	1894	1894	1894	691
221	20240221	152900	32152804	1900	1900	1900	1900	0
222	20240221	152800	32152804	1900	1900	1900	1900	0
223	20240221	152700	32152804	1900	1900	1900	1900	0
224	20240221	152600	32152804	1900	1900	1900	1900	0
225	20240221	152500	32152804	1900	1900	1900	1900	0
226	20240221	152400	32152804	1900	1900	1900	1900	0
227	20240221	152300	32152804	1900	1900	1900	1900	0
228	20240221	152200	32152804	1900	1900	1900	1900	0
229	20240221	152100	32152804	1900	1900	1900	1900	0
230	20240221	152000	32152804	1900	1900	1900	1900	0
231	20240221	151900	32152804	1900	1900	1900	1900	1
232	20240221	151800	32150904	1900	1900	1900	1900	194
233	20240221	151700	31782304	1900	1900	1900	1900	305
234	20240221	151600	31202804	1900	1900	1900	1900	0
235	20240221	151500	31202804	1900	1900	1900	1900	10
236	20240221	151400	31183804	1901	1901	1901	1901	0
237	20240221	151300	31183804	1901	1901	1901	1901	0
238	20240221	151200	31183804	1901	1901	1901	1901	0
239	20240221	151100	31183804	1901	1901	1901	1901	0
240	20240221	151000	31183804	1901	1901	1901	1901	1
241	20240221	150900	31181903	1894	1894	1894	1894	0
242	20240221	150800	31181903	1894	1894	1894	1894	0
243	20240221	150700	31181903	1894	1894	1894	1894	0
244	20240221	150600	31181903	1894	1894	1894	1894	0
245	20240221	150500	31181903	1894	1897	1897	1894	110
246	20240221	150400	30973551	1897	1897	1897	1897	1
247	20240221	150300	30971654	1897	1897	1897	1897	0
248	20240221	150200	30971654	1897	1897	1897	1897	0
249	20240221	150100	30971654	1897	1897	1897	1897	0
250	20240221	150000	30971654	1897	1897	1897	1897	0
251	20240221	145900	30971654	1897	1897	1897	1897	1
252	20240221	145800	30969757	1897	1897	1897	1897	0
253	20240221	145700	30969757	1897	1897	1897	1897	0
254	20240221	145600	30969757	1897	1897	1897	1897	0
255	20240221	145500	30969757	1897	1897	1897	1897	0
256	20240221	145400	30969757	1897	1897	1897	1897	0
257	20240221	145300	30969757	1897	1897	1897	1897	121
258	20240221	145200	30740220	1894	1894	1894	1894	3
259	20240221	145100	30734538	1894	1894	1894	1894	7
260	20240221	145000	30721280	1897	1894	1897	1894	154
261	20240221	144900	30429580	1894	1894	1894	1894	38
262	20240221	144800	30357608	1894	1896	1896	1894	1036
263	20240221	144700	28395263	1897	1897	1897	1897	0
264	20240221	144600	28395263	1897	1897	1897	1897	0
265	20240221	144500	28395263	1897	1897	1897	1897	0
266	20240221	144400	28395263	1897	1897	1897	1897	0
267	20240221	144300	28395263	1897	1897	1897	1897	1
268	20240221	144200	28393366	1897	1897	1897	1897	0
269	20240221	144100	28393366	1897	1897	1897	1897	0
270	20240221	144000	28393366	1897	1897	1897	1897	0
271	20240221	143900	28393366	1897	1897	1897	1897	6
272	20240221	143800	28381984	1897	1897	1897	1897	869
273	20240221	143700	26733491	1897	1897	1897	1897	34
274	20240221	143600	26668993	1897	1899	1899	1897	34
275	20240221	143500	26604491	1899	1901	1901	1899	894
276	20240221	143400	24905011	1901	1901	1901	1901	0
277	20240221	143300	24905011	1901	1901	1901	1901	10
278	20240221	143200	24886001	1901	1901	1901	1901	0
279	20240221	143100	24886001	1901	1901	1901	1901	1
280	20240221	143000	24884100	1901	1901	1901	1901	1
281	20240221	142900	24882199	1901	1901	1901	1901	0
282	20240221	142800	24882199	1901	1901	1901	1901	0
283	20240221	142700	24882199	1901	1901	1901	1901	1
284	20240221	142600	24880298	1901	1901	1901	1901	1
285	20240221	142500	24878397	1901	1901	1901	1901	2
286	20240221	142400	24874595	1901	1901	1901	1901	46
287	20240221	142300	24787149	1902	1901	1902	1901	8
288	20240221	142200	24771934	1901	1901	1902	1901	47
289	20240221	142100	24682573	1901	1901	1901	1901	0
290	20240221	142000	24682573	1901	1901	1901	1901	71
291	20240221	141900	24547602	1901	1901	1901	1901	0
292	20240221	141800	24547602	1901	1901	1901	1901	1
293	20240221	141700	24545701	1901	1901	1901	1901	2
294	20240221	141600	24541899	1902	1901	1902	1901	13
295	20240221	141500	24517183	1901	1902	1902	1901	288
296	20240221	141400	23969417	1902	1902	1902	1902	0
297	20240221	141300	23969417	1902	1902	1902	1902	0
298	20240221	141200	23969417	1902	1902	1902	1902	0
299	20240221	141100	23969417	1902	1902	1902	1902	0
300	20240221	141000	23969417	1902	1902	1902	1902	0
301	20240221	140900	23969417	1902	1902	1902	1902	1
302	20240221	140800	23967515	1902	1902	1902	1902	1
303	20240221	140700	23965613	1902	1902	1902	1902	78
304	20240221	140600	23817257	1902	1902	1902	1902	0
305	20240221	140500	23817257	1902	1902	1902	1902	0
306	20240221	140400	23817257	1902	1902	1902	1902	22
307	20240221	140300	23775413	1901	1901	1901	1901	0
308	20240221	140200	23775413	1901	1901	1901	1901	0
309	20240221	140100	23775413	1901	1901	1901	1901	0
310	20240221	140000	23775413	1901	1901	1901	1901	0
311	20240221	135900	23775413	1901	1901	1901	1901	2
312	20240221	135800	23771611	1901	1901	1901	1901	0
313	20240221	135700	23771611	1901	1901	1901	1901	0
314	20240221	135600	23771611	1901	1901	1901	1901	2
315	20240221	135500	23767809	1901	1901	1901	1901	0
316	20240221	135400	23767809	1901	1901	1901	1901	4
317	20240221	135300	23760205	1901	1901	1903	1901	30
318	20240221	135200	23703123	1901	1901	1901	1901	35
319	20240221	135100	23636588	1901	1901	1901	1901	4
320	20240221	135000	23628984	1901	1901	1901	1901	4
321	20240221	134900	23621380	1901	1901	1901	1901	73
322	20240221	134800	23482607	1901	1901	1901	1901	0
323	20240221	134700	23482607	1901	1901	1901	1901	0
324	20240221	134600	23482607	1901	1901	1901	1901	0
325	20240221	134500	23482607	1901	1901	1901	1901	2
326	20240221	134400	23478805	1903	1903	1903	1903	10
327	20240221	134300	23459775	1901	1901	1901	1901	0
328	20240221	134200	23459775	1901	1901	1901	1901	0
329	20240221	134100	23459775	1901	1901	1901	1901	4
330	20240221	134000	23452171	1901	1901	1901	1901	2
331	20240221	133900	23448369	1905	1905	1905	1905	0
332	20240221	133800	23448369	1905	1905	1905	1905	0
333	20240221	133700	23448369	1905	1905	1905	1905	0
334	20240221	133600	23448369	1905	1905	1905	1905	0
335	20240221	133500	23448369	1905	1905	1905	1905	0
336	20240221	133400	23448369	1905	1905	1905	1905	0
337	20240221	133300	23448369	1905	1905	1905	1905	0
338	20240221	133200	23448369	1905	1905	1905	1905	0
339	20240221	133100	23448369	1905	1905	1905	1905	0
340	20240221	133000	23448369	1905	1905	1905	1905	33
341	20240221	132900	23385504	1901	1901	1901	1901	457
342	20240221	132800	22516747	1897	1897	1897	1897	0
343	20240221	132700	22516747	1897	1897	1897	1897	0
344	20240221	132600	22516747	1897	1897	1897	1897	0
345	20240221	132500	22516747	1897	1897	1897	1897	0
346	20240221	132400	22516747	1897	1897	1897	1897	0
347	20240221	132300	22516747	1897	1900	1900	1897	132
348	20240221	132200	22266337	1901	1901	1901	1901	0
349	20240221	132100	22266337	1901	1901	1901	1901	37
350	20240221	132000	22196000	1901	1901	1901	1901	0
351	20240221	131900	22196000	1901	1901	1901	1901	6
352	20240221	131800	22184594	1900	1900	1900	1900	0
353	20240221	131700	22184594	1900	1900	1900	1900	0
354	20240221	131600	22184594	1900	1897	1900	1897	4735
355	20240221	131500	13190852	1894	1894	1894	1894	0
356	20240221	131400	13190852	1894	1894	1894	1894	0
357	20240221	131300	13190852	1894	1894	1894	1894	0
358	20240221	131200	13190852	1894	1894	1894	1894	0
359	20240221	131100	13190852	1894	1896	1897	1894	8
360	20240221	131000	13175690	1896	1894	1896	1894	6
361	20240221	130900	13164324	1894	1894	1894	1894	116
362	20240221	130800	12944620	1894	1895	1895	1894	7
363	20240221	130700	12931361	1894	1894	1894	1894	0
364	20240221	130600	12931361	1894	1894	1894	1894	4
365	20240221	130500	12923785	1894	1894	1894	1894	1
366	20240221	130400	12921891	1891	1891	1891	1891	0
367	20240221	130300	12921891	1891	1891	1891	1891	0
368	20240221	130200	12921891	1891	1891	1891	1891	0
369	20240221	130100	12921891	1891	1891	1891	1891	0
370	20240221	130000	12921891	1891	1891	1891	1891	0
371	20240221	125900	12921891	1891	1891	1891	1891	0
372	20240221	125800	12921891	1891	1891	1891	1891	0
373	20240221	125700	12921891	1891	1891	1891	1891	0
374	20240221	125600	12921891	1891	1891	1891	1891	0
375	20240221	125500	12921891	1891	1891	1891	1891	0
376	20240221	125400	12921891	1891	1891	1891	1891	0
377	20240221	125300	12921891	1891	1891	1891	1891	0
378	20240221	125200	12921891	1891	1891	1891	1891	0
379	20240221	125100	12921891	1891	1891	1891	1891	0
380	20240221	125000	12921891	1891	1891	1891	1891	0
381	20240221	124900	12921891	1891	1891	1891	1891	0
382	20240221	124800	12921891	1891	1891	1891	1891	0
383	20240221	124700	12921891	1891	1891	1891	1891	66
384	20240221	124600	12797085	1897	1897	1897	1897	0
385	20240221	124500	12797085	1897	1897	1897	1897	0
386	20240221	124400	12797085	1897	1897	1897	1897	0
387	20240221	124300	12797085	1897	1897	1897	1897	1
388	20240221	124200	12795188	1890	1890	1890	1890	0
389	20240221	124100	12795188	1890	1890	1890	1890	0
390	20240221	124000	12795188	1890	1890	1890	1890	0
391	20240221	123900	12795188	1890	1890	1890	1890	0
392	20240221	123800	12795188	1890	1890	1890	1890	0
393	20240221	123700	12795188	1890	1890	1890	1890	0
394	20240221	123600	12795188	1890	1890	1890	1890	0
395	20240221	123500	12795188	1890	1890	1890	1890	0
396	20240221	123400	12795188	1890	1890	1890	1890	0
397	20240221	123300	12795188	1890	1890	1890	1890	0
398	20240221	123200	12795188	1890	1890	1890	1890	0
399	20240221	123100	12795188	1890	1890	1890	1890	0
400	20240221	123000	12795188	1890	1890	1890	1890	44
401	20240221	122900	12712028	1890	1890	1890	1890	0
402	20240221	122800	12712028	1890	1890	1890	1890	0
403	20240221	122700	12712028	1890	1890	1890	1890	0
404	20240221	122600	12712028	1890	1890	1890	1890	0
405	20240221	122500	12712028	1890	1890	1890	1890	0
406	20240221	122400	12712028	1890	1890	1890	1890	0
407	20240221	122300	12712028	1890	1890	1890	1890	0
408	20240221	122200	12712028	1890	1890	1890	1890	0
409	20240221	122100	12712028	1890	1890	1890	1890	0
410	20240221	122000	12712028	1890	1890	1890	1890	0
411	20240221	121900	12712028	1890	1890	1890	1890	0
412	20240221	121800	12712028	1890	1890	1890	1890	0
413	20240221	121700	12712028	1890	1890	1890	1890	0
414	20240221	121600	12712028	1890	1890	1890	1890	0
415	20240221	121500	12712028	1890	1890	1890	1890	0
416	20240221	121400	12712028	1890	1890	1890	1890	0
417	20240221	121300	12712028	1890	1890	1890	1890	0
418	20240221	121200	12712028	1890	1890	1890	1890	0
419	20240221	121100	12712028	1890	1890	1890	1890	0
420	20240221	121000	12712028	1890	1890	1890	1890	26
421	20240221	120900	12662888	1889	1889	1889	1889	0
422	20240221	120800	12662888	1889	1889	1889	1889	0
423	20240221	120700	12662888	1889	1889	1889	1889	0
424	20240221	120600	12662888	1889	1889	1889	1889	400
425	20240221	120500	11907288	1889	1889	1889	1889	0
426	20240221	120400	11907288	1889	1889	1889	1889	0
427	20240221	120300	11907288	1889	1889	1889	1889	0
428	20240221	120200	11907288	1889	1889	1889	1889	0
429	20240221	120100	11907288	1889	1889	1889	1889	0
430	20240221	120000	11907288	1889	1889	1889	1889	1
431	20240221	115900	11905399	1898	1898	1898	1898	0
432	20240221	115800	11905399	1898	1898	1898	1898	0
433	20240221	115700	11905399	1898	1898	1898	1898	500
434	20240221	115600	10956399	1898	1890	1898	1890	500
435	20240221	115500	10007543	1889	1889	1889	1889	0
436	20240221	115400	10007543	1889	1889	1889	1889	0
437	20240221	115300	10007543	1889	1889	1889	1889	0
438	20240221	115200	10007543	1889	1889	1889	1889	2
439	20240221	115100	10003765	1898	1889	1898	1889	80
440	20240221	115000	9852491	1889	1889	1889	1889	0
441	20240221	114900	9852491	1889	1889	1889	1889	0
442	20240221	114800	9852491	1889	1889	1889	1889	0
443	20240221	114700	9852491	1889	1889	1889	1889	0
444	20240221	114600	9852491	1889	1889	1889	1889	11
445	20240221	114500	9831712	1888	1888	1888	1888	0
446	20240221	114400	9831712	1888	1889	1889	1888	33
447	20240221	114300	9769394	1889	1889	1889	1889	54
448	20240221	114200	9667388	1888	1888	1888	1888	36
449	20240221	114100	9599420	1889	1889	1889	1889	0
450	20240221	114000	9599420	1889	1889	1889	1889	0
451	20240221	113900	9599420	1889	1889	1889	1889	0
452	20240221	113800	9599420	1889	1889	1889	1889	18
453	20240221	113700	9565418	1888	1888	1888	1888	0
454	20240221	113600	9565418	1888	1888	1888	1888	0
455	20240221	113500	9565418	1888	1894	1894	1888	12
456	20240221	113400	9542708	1894	1894	1894	1894	1
457	20240221	113300	9540814	1894	1894	1894	1894	0
458	20240221	113200	9540814	1894	1894	1894	1894	0
459	20240221	113100	9540814	1894	1894	1894	1894	2
460	20240221	113000	9537026	1900	1895	1900	1894	212
461	20240221	112900	9134966	1894	1894	1894	1894	0
462	20240221	112800	9134966	1894	1894	1894	1894	1
463	20240221	112700	9133072	1895	1895	1895	1895	0
464	20240221	112600	9133072	1895	1895	1895	1895	0
465	20240221	112500	9133072	1895	1895	1895	1895	0
466	20240221	112400	9133072	1895	1895	1895	1895	1
467	20240221	112300	9131177	1895	1895	1895	1895	0
468	20240221	112200	9131177	1895	1895	1895	1895	0
469	20240221	112100	9131177	1895	1895	1895	1895	0
470	20240221	112000	9131177	1895	1895	1895	1895	0
471	20240221	111900	9131177	1895	1895	1895	1895	0
472	20240221	111800	9131177	1895	1895	1895	1895	0
473	20240221	111700	9131177	1895	1895	1895	1895	0
474	20240221	111600	9131177	1895	1895	1895	1895	0
475	20240221	111500	9131177	1895	1895	1895	1895	0
476	20240221	111400	9131177	1895	1895	1895	1895	0
477	20240221	111300	9131177	1895	1895	1895	1895	1
478	20240221	111200	9129282	1895	1895	1895	1895	0
479	20240221	111100	9129282	1895	1895	1895	1895	0
480	20240221	111000	9129282	1895	1895	1895	1895	13
481	20240221	110900	9104647	1895	1895	1895	1895	0
482	20240221	110800	9104647	1895	1895	1895	1895	0
483	20240221	110700	9104647	1895	1895	1895	1895	0
484	20240221	110600	9104647	1895	1895	1895	1895	0
485	20240221	110500	9104647	1895	1895	1895	1895	0
486	20240221	110400	9104647	1895	1895	1895	1895	26
487	20240221	110300	9055377	1895	1895	1895	1895	0
488	20240221	110200	9055377	1895	1895	1895	1895	7
489	20240221	110100	9042112	1895	1895	1895	1895	1
490	20240221	110000	9040217	1886	1886	1886	1886	0
491	20240221	105900	9040217	1886	1886	1886	1886	0
492	20240221	105800	9040217	1886	1886	1886	1886	0
493	20240221	105700	9040217	1886	1886	1886	1886	0
494	20240221	105600	9040217	1886	1886	1886	1886	0
495	20240221	105500	9040217	1886	1886	1886	1886	70
496	20240221	105400	8908197	1886	1886	1886	1886	0
497	20240221	105300	8908197	1886	1886	1886	1886	0
498	20240221	105200	8908197	1886	1886	1886	1886	0
499	20240221	105100	8908197	1886	1886	1886	1886	0
500	20240221	105000	8908197	1886	1886	1886	1886	0
501	20240221	104900	8908197	1886	1886	1886	1886	0
502	20240221	104800	8908197	1886	1886	1886	1886	0
503	20240221	104700	8908197	1886	1886	1886	1886	0
504	20240221	104600	8908197	1886	1886	1886	1886	0
505	20240221	104500	8908197	1886	1886	1886	1886	0
506	20240221	104400	8908197	1886	1886	1886	1886	0
507	20240221	104300	8908197	1886	1886	1886	1886	0
508	20240221	104200	8908197	1886	1886	1886	1886	0
509	20240221	104100	8908197	1886	1886	1886	1886	0
510	20240221	104000	8908197	1886	1886	1886	1886	0
511	20240221	103900	8908197	1886	1886	1886	1886	0
512	20240221	103800	8908197	1886	1886	1886	1886	0
513	20240221	103700	8908197	1886	1886	1886	1886	13
514	20240221	103600	8883679	1886	1886	1886	1886	361
515	20240221	103500	8202833	1896	1896	1896	1896	0
516	20240221	103400	8202833	1896	1896	1896	1896	2
517	20240221	103300	8199041	1896	1896	1896	1896	31
518	20240221	103200	8140265	1896	1896	1896	1896	22
519	20240221	103100	8098553	1896	1887	1896	1887	5
520	20240221	103000	8089082	1887	1887	1887	1887	86
521	20240221	102900	7926800	1887	1887	1887	1887	0
522	20240221	102800	7926800	1887	1887	1887	1887	0
523	20240221	102700	7926800	1887	1887	1887	1887	0
524	20240221	102600	7926800	1887	1887	1887	1887	0
525	20240221	102500	7926800	1887	1887	1887	1887	0
526	20240221	102400	7926800	1887	1887	1887	1887	0
527	20240221	102300	7926800	1887	1887	1887	1887	0
528	20240221	102200	7926800	1887	1887	1887	1887	0
529	20240221	102100	7926800	1887	1887	1887	1887	62
530	20240221	102000	7809806	1886	1886	1886	1886	0
531	20240221	101900	7809806	1886	1886	1886	1886	0
532	20240221	101800	7809806	1886	1889	1889	1886	200
533	20240221	101700	7432535	1890	1890	1890	1890	0
534	20240221	101600	7432535	1890	1890	1890	1890	0
535	20240221	101500	7432535	1890	1890	1890	1890	0
536	20240221	101400	7432535	1890	1891	1891	1889	137
537	20240221	101300	7173651	1891	1891	1891	1891	0
538	20240221	101200	7173651	1891	1891	1891	1891	0
539	20240221	101100	7173651	1891	1891	1891	1891	0
540	20240221	101000	7173651	1891	1891	1891	1891	0
541	20240221	100900	7173651	1891	1891	1891	1891	0
542	20240221	100800	7173651	1891	1891	1891	1891	0
543	20240221	100700	7173651	1891	1891	1891	1891	2
544	20240221	100600	7169869	1890	1890	1890	1890	0
545	20240221	100500	7169869	1890	1890	1890	1890	0
546	20240221	100400	7169869	1890	1890	1890	1890	0
547	20240221	100300	7169869	1890	1890	1890	1890	0
548	20240221	100200	7169869	1890	1890	1890	1890	0
549	20240221	100100	7169869	1890	1890	1890	1890	0
550	20240221	100000	7169869	1890	1890	1890	1890	0
551	20240221	095900	7169869	1890	1890	1890	1890	0
552	20240221	095800	7169869	1890	1890	1890	1890	76
553	20240221	095700	7026229	1885	1885	1885	1885	0
554	20240221	095600	7026229	1885	1885	1885	1885	0
555	20240221	095500	7026229	1885	1887	1887	1885	100
556	20240221	095400	6837643	1885	1885	1885	1885	0
557	20240221	095300	6837643	1885	1885	1886	1885	479
558	20240221	095200	5934725	1885	1885	1885	1885	1
559	20240221	095100	5932840	1884	1885	1885	1884	60
560	20240221	095000	5819742	1885	1885	1885	1885	0
561	20240221	094900	5819742	1885	1892	1892	1885	1437
562	20240221	094800	3103181	1896	1896	1896	1896	6
563	20240221	094700	3091805	1896	1896	1896	1896	11
564	20240221	094600	3070949	1897	1896	1897	1896	7
565	20240221	094500	3057671	1896	1896	1896	1896	2
566	20240221	094400	3053879	1896	1896	1896	1896	1
567	20240221	094300	3051983	1897	1897	1897	1897	40
568	20240221	094200	2976103	1899	1899	1899	1899	0
569	20240221	094100	2976103	1899	1899	1899	1899	0
570	20240221	094000	2976103	1899	1899	1899	1899	0
571	20240221	093900	2976103	1899	1899	1899	1899	0
572	20240221	093800	2976103	1899	1899	1899	1899	0
573	20240221	093700	2976103	1899	1899	1899	1899	1
574	20240221	093600	2974204	1899	1899	1899	1899	2
575	20240221	093500	2970406	1901	1901	1901	1901	0
576	20240221	093400	2970406	1901	1901	1901	1901	0
577	20240221	093300	2970406	1901	1901	1901	1901	2
578	20240221	093200	2966604	1901	1901	1901	1901	6
579	20240221	093100	2955198	1904	1904	1904	1904	3
580	20240221	093000	2949486	1904	1904	1904	1904	537
581	20240221	092900	1927038	1905	1905	1905	1905	1
582	20240221	092800	1925133	1890	1890	1890	1890	0
583	20240221	092700	1925133	1890	1890	1890	1890	50
584	20240221	092600	1830633	1890	1890	1890	1890	0
585	20240221	092500	1830633	1890	1890	1890	1890	35
586	20240221	092400	1764483	1890	1890	1890	1890	0
587	20240221	092300	1764483	1890	1890	1890	1890	20
588	20240221	092200	1726683	1890	1890	1890	1890	0
589	20240221	092100	1726683	1890	1890	1890	1890	0
590	20240221	092000	1726683	1890	1890	1890	1890	0
591	20240221	091900	1726683	1890	1901	1901	1890	129
592	20240221	091800	1482008	1901	1901	1901	1901	95
593	20240221	091700	1301413	1901	1903	1903	1901	29
594	20240221	091600	1246256	1903	1905	1909	1903	42
595	20240221	091500	1166148	1905	1905	1905	1905	0
596	20240221	091400	1166148	1905	1905	1905	1905	1
597	20240221	091300	1164243	1900	1900	1900	1900	0
598	20240221	091200	1164243	1900	1900	1900	1900	19
599	20240221	091100	1128143	1900	1900	1900	1900	0
600	20240221	091000	1128143	1900	1900	1900	1900	0
601	20240221	090900	1128143	1900	1900	1900	1900	1
602	20240221	090800	1126243	1891	1891	1891	1891	121
603	20240221	090700	897432	1890	1900	1900	1890	140
604	20240221	090600	632700	1900	1900	1900	1900	0
605	20240221	090500	632700	1900	1900	1900	1900	0
606	20240221	090400	632700	1900	1900	1900	1900	18
607	20240221	090300	598500	1900	1900	1900	1900	0
608	20240221	090200	598500	1900	1900	1900	1900	0
609	20240221	090100	598500	1900	1900	1900	1900	0
610	20240221	090000	598500	1900	1900	1900	1900	315