KissMeData/024890/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	190800	40809221	1882	1882	1882	1882	902
3	20240223	190700	40809221	1882	1882	1882	1882	0
4	20240223	190600	40809221	1882	1882	1882	1882	0
5	20240223	190500	40809221	1882	1882	1882	1882	0
6	20240223	190400	40809221	1882	1882	1882	1882	0
7	20240223	190300	40809221	1882	1882	1882	1882	0
8	20240223	190200	40809221	1882	1882	1882	1882	0
9	20240223	190100	40809221	1882	1882	1882	1882	0
10	20240223	190000	40809221	1882	1882	1882	1882	0
11	20240223	185900	40809221	1882	1882	1882	1882	0
12	20240223	185800	40809221	1882	1882	1882	1882	0
13	20240223	185700	40809221	1882	1882	1882	1882	0
14	20240223	185600	40809221	1882	1882	1882	1882	0
15	20240223	185500	40809221	1882	1882	1882	1882	0
16	20240223	185400	40809221	1882	1882	1882	1882	0
17	20240223	185300	40809221	1882	1882	1882	1882	0
18	20240223	185200	40809221	1882	1882	1882	1882	0
19	20240223	185100	40809221	1882	1882	1882	1882	0
20	20240223	185000	40809221	1882	1882	1882	1882	0
21	20240223	184900	40809221	1882	1882	1882	1882	0
22	20240223	184800	40809221	1882	1882	1882	1882	0
23	20240223	184700	40809221	1882	1882	1882	1882	0
24	20240223	184600	40809221	1882	1882	1882	1882	0
25	20240223	184500	40809221	1882	1882	1882	1882	0
26	20240223	184400	40809221	1882	1882	1882	1882	0
27	20240223	184300	40809221	1882	1882	1882	1882	0
28	20240223	184200	40809221	1882	1882	1882	1882	0
29	20240223	184100	40809221	1882	1882	1882	1882	0
30	20240223	184000	40809221	1882	1882	1882	1882	0
31	20240223	183900	40809221	1882	1882	1882	1882	0
32	20240223	183800	40809221	1882	1882	1882	1882	902
33	20240223	183700	40809221	1882	1882	1882	1882	0
34	20240223	183600	40809221	1882	1882	1882	1882	0
35	20240223	183500	40809221	1882	1882	1882	1882	0
36	20240223	183400	40809221	1882	1882	1882	1882	0
37	20240223	183300	40809221	1882	1882	1882	1882	0
38	20240223	183200	40809221	1882	1882	1882	1882	0
39	20240223	183100	40809221	1882	1882	1882	1882	0
40	20240223	183000	40809221	1882	1882	1882	1882	0
41	20240223	182900	40809221	1882	1882	1882	1882	0
42	20240223	182800	40809221	1882	1882	1882	1882	0
43	20240223	182700	40809221	1882	1882	1882	1882	0
44	20240223	182600	40809221	1882	1882	1882	1882	0
45	20240223	182500	40809221	1882	1882	1882	1882	0
46	20240223	182400	40809221	1882	1882	1882	1882	0
47	20240223	182300	40809221	1882	1882	1882	1882	0
48	20240223	182200	40809221	1882	1882	1882	1882	0
49	20240223	182100	40809221	1882	1882	1882	1882	0
50	20240223	182000	40809221	1882	1882	1882	1882	0
51	20240223	181900	40809221	1882	1882	1882	1882	0
52	20240223	181800	40809221	1882	1882	1882	1882	0
53	20240223	181700	40809221	1882	1882	1882	1882	0
54	20240223	181600	40809221	1882	1882	1882	1882	0
55	20240223	181500	40809221	1882	1882	1882	1882	0
56	20240223	181400	40809221	1882	1882	1882	1882	0
57	20240223	181300	40809221	1882	1882	1882	1882	0
58	20240223	181200	40809221	1882	1882	1882	1882	0
59	20240223	181100	40809221	1882	1882	1882	1882	0
60	20240223	181000	40809221	1882	1882	1882	1882	0
61	20240223	180900	40809221	1882	1882	1882	1882	0
62	20240223	180800	40809221	1882	1882	1882	1882	902
63	20240223	180700	40809221	1882	1882	1882	1882	0
64	20240223	180600	40809221	1882	1882	1882	1882	0
65	20240223	180500	40809221	1882	1882	1882	1882	0
66	20240223	180400	40809221	1882	1882	1882	1882	0
67	20240223	180300	40809221	1882	1882	1882	1882	0
68	20240223	180200	40809221	1882	1882	1882	1882	0
69	20240223	180100	40809221	1882	1882	1882	1882	0
70	20240223	180000	40809221	1882	1882	1882	1882	0
71	20240223	175900	40809221	1882	1882	1882	1882	0
72	20240223	175800	40809221	1882	1882	1882	1882	0
73	20240223	175700	40809221	1882	1882	1882	1882	0
74	20240223	175600	40809221	1882	1882	1882	1882	0
75	20240223	175500	40809221	1882	1882	1882	1882	0
76	20240223	175400	40809221	1882	1882	1882	1882	0
77	20240223	175300	40809221	1882	1882	1882	1882	0
78	20240223	175200	40809221	1882	1882	1882	1882	0
79	20240223	175100	40809221	1882	1882	1882	1882	0
80	20240223	175000	40809221	1882	1882	1882	1882	0
81	20240223	174900	40809221	1882	1882	1882	1882	0
82	20240223	174800	40809221	1882	1882	1882	1882	0
83	20240223	174700	40809221	1882	1882	1882	1882	0
84	20240223	174600	40809221	1882	1882	1882	1882	0
85	20240223	174500	40809221	1882	1882	1882	1882	0
86	20240223	174400	40809221	1882	1882	1882	1882	0
87	20240223	174300	40809221	1882	1882	1882	1882	0
88	20240223	174200	40809221	1882	1882	1882	1882	0
89	20240223	174100	40809221	1882	1882	1882	1882	0
90	20240223	174000	40809221	1882	1882	1882	1882	0
91	20240223	173900	40809221	1882	1882	1882	1882	0
92	20240223	173800	40809221	1882	1882	1882	1882	902
93	20240223	173700	40809221	1882	1882	1882	1882	0
94	20240223	173600	40809221	1882	1882	1882	1882	0
95	20240223	173500	40809221	1882	1882	1882	1882	0
96	20240223	173400	40809221	1882	1882	1882	1882	0
97	20240223	173300	40809221	1882	1882	1882	1882	0
98	20240223	173200	40809221	1882	1882	1882	1882	0
99	20240223	173100	40809221	1882	1882	1882	1882	0
100	20240223	173000	40809221	1882	1882	1882	1882	0
101	20240223	172900	40809221	1882	1882	1882	1882	0
102	20240223	172800	40809221	1882	1882	1882	1882	0
103	20240223	172700	40809221	1882	1882	1882	1882	0
104	20240223	172600	40809221	1882	1882	1882	1882	0
105	20240223	172500	40809221	1882	1882	1882	1882	0
106	20240223	172400	40809221	1882	1882	1882	1882	0
107	20240223	172300	40809221	1882	1882	1882	1882	0
108	20240223	172200	40809221	1882	1882	1882	1882	0
109	20240223	172100	40809221	1882	1882	1882	1882	0
110	20240223	172000	40809221	1882	1882	1882	1882	0
111	20240223	171900	40809221	1882	1882	1882	1882	0
112	20240223	171800	40809221	1882	1882	1882	1882	0
113	20240223	171700	40809221	1882	1882	1882	1882	0
114	20240223	171600	40809221	1882	1882	1882	1882	0
115	20240223	171500	40809221	1882	1882	1882	1882	0
116	20240223	171400	40809221	1882	1882	1882	1882	0
117	20240223	171300	40809221	1882	1882	1882	1882	0
118	20240223	171200	40809221	1882	1882	1882	1882	0
119	20240223	171100	40809221	1882	1882	1882	1882	0
120	20240223	171000	40809221	1882	1882	1882	1882	0
121	20240223	170900	40809221	1882	1882	1882	1882	0
122	20240223	170800	40809221	1882	1882	1882	1882	902
123	20240223	170700	40809221	1882	1882	1882	1882	0
124	20240223	170600	40809221	1882	1882	1882	1882	0
125	20240223	170500	40809221	1882	1882	1882	1882	0
126	20240223	170400	40809221	1882	1882	1882	1882	0
127	20240223	170300	40809221	1882	1882	1882	1882	0
128	20240223	170200	40809221	1882	1882	1882	1882	0
129	20240223	170100	40809221	1882	1882	1882	1882	0
130	20240223	170000	40809221	1882	1882	1882	1882	0
131	20240223	165900	40809221	1882	1882	1882	1882	0
132	20240223	165800	40809221	1882	1882	1882	1882	0
133	20240223	165700	40809221	1882	1882	1882	1882	0
134	20240223	165600	40809221	1882	1882	1882	1882	0
135	20240223	165500	40809221	1882	1882	1882	1882	0
136	20240223	165400	40809221	1882	1882	1882	1882	0
137	20240223	165300	40809221	1882	1882	1882	1882	0
138	20240223	165200	40809221	1882	1882	1882	1882	0
139	20240223	165100	40809221	1882	1882	1882	1882	0
140	20240223	165000	40809221	1882	1882	1882	1882	0
141	20240223	164900	40809221	1882	1882	1882	1882	0
142	20240223	164800	40809221	1882	1882	1882	1882	0
143	20240223	164700	40809221	1882	1882	1882	1882	0
144	20240223	164600	40809221	1882	1882	1882	1882	0
145	20240223	164500	40809221	1882	1882	1882	1882	0
146	20240223	164400	40809221	1882	1882	1882	1882	0
147	20240223	164300	40809221	1882	1882	1882	1882	0
148	20240223	164200	40809221	1882	1882	1882	1882	0
149	20240223	164100	40809221	1882	1882	1882	1882	0
150	20240223	164000	40809221	1882	1882	1882	1882	0
151	20240223	163900	40809221	1882	1882	1882	1882	0
152	20240223	163800	40809221	1882	1882	1882	1882	902
153	20240223	163700	40809221	1882	1882	1882	1882	0
154	20240223	163600	40809221	1882	1882	1882	1882	0
155	20240223	163500	40809221	1882	1882	1882	1882	0
156	20240223	163400	40809221	1882	1882	1882	1882	0
157	20240223	163300	40809221	1882	1882	1882	1882	0
158	20240223	163200	40809221	1882	1882	1882	1882	0
159	20240223	163100	40809221	1882	1882	1882	1882	0
160	20240223	163000	40809221	1882	1882	1882	1882	0
161	20240223	162900	40809221	1882	1882	1882	1882	0
162	20240223	162800	40809221	1882	1882	1882	1882	0
163	20240223	162700	40809221	1882	1882	1882	1882	0
164	20240223	162600	40809221	1882	1882	1882	1882	0
165	20240223	162500	40809221	1882	1882	1882	1882	0
166	20240223	162400	40809221	1882	1882	1882	1882	0
167	20240223	162300	40809221	1882	1882	1882	1882	0
168	20240223	162200	40809221	1882	1882	1882	1882	0
169	20240223	162100	40809221	1882	1882	1882	1882	0
170	20240223	162000	40809221	1882	1882	1882	1882	0
171	20240223	161900	40809221	1882	1882	1882	1882	0
172	20240223	161800	40809221	1882	1882	1882	1882	0
173	20240223	161700	40809221	1882	1882	1882	1882	0
174	20240223	161600	40809221	1882	1882	1882	1882	0
175	20240223	161500	40809221	1882	1882	1882	1882	0
176	20240223	161400	40809221	1882	1882	1882	1882	0
177	20240223	161300	40809221	1882	1882	1882	1882	0
178	20240223	161200	40809221	1882	1882	1882	1882	0
179	20240223	161100	40809221	1882	1882	1882	1882	0
180	20240223	161000	40809221	1882	1882	1882	1882	0
181	20240223	160900	40809221	1882	1882	1882	1882	0
182	20240223	160800	40809221	1882	1882	1882	1882	902
183	20240223	160700	40809221	1882	1882	1882	1882	0
184	20240223	160600	40809221	1882	1882	1882	1882	0
185	20240223	160500	40809221	1882	1882	1882	1882	0
186	20240223	160400	40809221	1882	1882	1882	1882	0
187	20240223	160300	40809221	1882	1882	1882	1882	0
188	20240223	160200	40809221	1882	1882	1882	1882	0
189	20240223	160100	40809221	1882	1882	1882	1882	0
190	20240223	160000	40809221	1882	1882	1882	1882	0
191	20240223	155900	40809221	1882	1882	1882	1882	0
192	20240223	155800	40809221	1882	1882	1882	1882	0
193	20240223	155700	40809221	1882	1882	1882	1882	0
194	20240223	155600	40809221	1882	1882	1882	1882	0
195	20240223	155500	40809221	1882	1882	1882	1882	0
196	20240223	155400	40809221	1882	1882	1882	1882	0
197	20240223	155300	40809221	1882	1882	1882	1882	0
198	20240223	155200	40809221	1882	1882	1882	1882	0
199	20240223	155100	40809221	1882	1882	1882	1882	0
200	20240223	155000	40809221	1882	1882	1882	1882	0
201	20240223	154900	40809221	1882	1882	1882	1882	0
202	20240223	154800	40809221	1882	1882	1882	1882	0
203	20240223	154700	40809221	1882	1882	1882	1882	0
204	20240223	154600	40809221	1882	1882	1882	1882	0
205	20240223	154500	40809221	1882	1882	1882	1882	0
206	20240223	154400	40809221	1882	1882	1882	1882	0
207	20240223	154300	40809221	1882	1882	1882	1882	0
208	20240223	154200	40809221	1882	1882	1882	1882	0
209	20240223	154100	40809221	1882	1882	1882	1882	0
210	20240223	154000	40809221	1882	1882	1882	1882	0
211	20240223	153900	40809221	1882	1882	1882	1882	0
212	20240223	153800	40809221	1882	1882	1882	1882	902
213	20240223	153700	40809221	1882	1882	1882	1882	0
214	20240223	153600	40809221	1882	1882	1882	1882	0
215	20240223	153500	40809221	1882	1882	1882	1882	0
216	20240223	153400	40809221	1882	1882	1882	1882	0
217	20240223	153300	40809221	1882	1882	1882	1882	0
218	20240223	153200	40809221	1882	1882	1882	1882	0
219	20240223	153100	40809221	1882	1882	1882	1882	0
220	20240223	153000	40809221	1882	1882	1882	1882	902
221	20240223	152900	39111657	1875	1875	1875	1875	0
222	20240223	152800	39111657	1875	1875	1875	1875	0
223	20240223	152700	39111657	1875	1875	1875	1875	0
224	20240223	152600	39111657	1875	1875	1875	1875	0
225	20240223	152500	39111657	1875	1875	1875	1875	0
226	20240223	152400	39111657	1875	1875	1875	1875	0
227	20240223	152300	39111657	1875	1875	1875	1875	0
228	20240223	152200	39111657	1875	1875	1875	1875	0
229	20240223	152100	39111657	1875	1875	1875	1875	0
230	20240223	152000	39111657	1875	1875	1875	1875	0
231	20240223	151900	39111657	1875	1867	1875	1866	249
232	20240223	151800	38646785	1875	1875	1875	1875	0
233	20240223	151700	38646785	1875	1875	1875	1875	0
234	20240223	151600	38646785	1875	1875	1875	1875	0
235	20240223	151500	38646785	1875	1875	1875	1875	57
236	20240223	151400	38539910	1875	1871	1875	1871	400
237	20240223	151300	37790066	1868	1868	1868	1868	2
238	20240223	151200	37786330	1867	1867	1867	1867	0
239	20240223	151100	37786330	1867	1867	1867	1867	0
240	20240223	151000	37786330	1867	1867	1867	1867	0
241	20240223	150900	37786330	1867	1867	1867	1867	0
242	20240223	150800	37786330	1867	1867	1867	1867	100
243	20240223	150700	37599630	1867	1867	1867	1867	0
244	20240223	150600	37599630	1867	1867	1867	1867	0
245	20240223	150500	37599630	1867	1867	1867	1867	192
246	20240223	150400	37241166	1866	1866	1866	1866	0
247	20240223	150300	37241166	1866	1866	1866	1866	0
248	20240223	150200	37241166	1866	1866	1866	1866	0
249	20240223	150100	37241166	1866	1866	1866	1866	0
250	20240223	150000	37241166	1866	1866	1866	1866	0
251	20240223	145900	37241166	1866	1866	1866	1866	0
252	20240223	145800	37241166	1866	1866	1866	1866	0
253	20240223	145700	37241166	1866	1866	1866	1866	1000
254	20240223	145600	35375166	1871	1871	1871	1871	0
255	20240223	145500	35375166	1871	1871	1871	1871	0
256	20240223	145400	35375166	1871	1871	1871	1871	0
257	20240223	145300	35375166	1871	1871	1871	1871	240
258	20240223	145200	34926126	1871	1871	1871	1871	0
259	20240223	145100	34926126	1871	1871	1871	1871	0
260	20240223	145000	34926126	1871	1871	1871	1871	0
261	20240223	144900	34926126	1871	1871	1871	1871	0
262	20240223	144800	34926126	1871	1871	1871	1871	50
263	20240223	144700	34832576	1871	1871	1871	1871	0
264	20240223	144600	34832576	1871	1871	1871	1871	400
265	20240223	144500	34084176	1871	1871	1871	1871	0
266	20240223	144400	34084176	1871	1871	1871	1871	0
267	20240223	144300	34084176	1871	1871	1871	1871	0
268	20240223	144200	34084176	1871	1866	1871	1866	59
269	20240223	144100	33973963	1870	1870	1870	1870	1
270	20240223	144000	33972093	1870	1870	1870	1870	0
271	20240223	143900	33972093	1870	1870	1870	1870	1119
272	20240223	143800	31879563	1871	1871	1871	1871	0
273	20240223	143700	31879563	1871	1871	1871	1871	1
274	20240223	143600	31877692	1871	1871	1871	1871	10
275	20240223	143500	31858982	1870	1870	1870	1870	0
276	20240223	143400	31858982	1870	1870	1870	1870	1
277	20240223	143300	31857112	1870	1870	1870	1870	11
278	20240223	143200	31836542	1870	1870	1870	1870	0
279	20240223	143100	31836542	1870	1870	1870	1870	0
280	20240223	143000	31836542	1870	1870	1870	1870	0
281	20240223	142900	31836542	1870	1870	1870	1870	6
282	20240223	142800	31825322	1870	1870	1870	1870	0
283	20240223	142700	31825322	1870	1870	1870	1870	1
284	20240223	142600	31823452	1870	1870	1870	1870	0
285	20240223	142500	31823452	1870	1870	1870	1870	1
286	20240223	142400	31821582	1871	1871	1871	1871	0
287	20240223	142300	31821582	1871	1871	1871	1871	100
288	20240223	142200	31634482	1871	1871	1871	1871	10
289	20240223	142100	31615772	1870	1870	1870	1870	0
290	20240223	142000	31615772	1870	1871	1871	1870	96
291	20240223	141900	31436166	1871	1871	1871	1871	10
292	20240223	141800	31417456	1871	1871	1871	1871	0
293	20240223	141700	31417456	1871	1871	1871	1871	0
294	20240223	141600	31417456	1871	1871	1871	1871	0
295	20240223	141500	31417456	1871	1871	1871	1871	1
296	20240223	141400	31415585	1871	1871	1871	1871	0
297	20240223	141300	31415585	1871	1871	1871	1871	3
298	20240223	141200	31409972	1866	1866	1866	1866	0
299	20240223	141100	31409972	1866	1866	1866	1866	0
300	20240223	141000	31409972	1866	1866	1866	1866	0
301	20240223	140900	31409972	1866	1866	1866	1866	0
302	20240223	140800	31409972	1866	1866	1866	1866	700
303	20240223	140700	30103772	1866	1866	1866	1866	42
304	20240223	140600	30025400	1866	1866	1866	1866	0
305	20240223	140500	30025400	1866	1866	1866	1866	0
306	20240223	140400	30025400	1866	1866	1866	1866	0
307	20240223	140300	30025400	1866	1866	1866	1866	0
308	20240223	140200	30025400	1866	1866	1866	1866	0
309	20240223	140100	30025400	1866	1866	1866	1866	0
310	20240223	140000	30025400	1866	1866	1866	1866	0
311	20240223	135900	30025400	1866	1866	1866	1866	0
312	20240223	135800	30025400	1866	1866	1866	1866	0
313	20240223	135700	30025400	1866	1866	1866	1866	0
314	20240223	135600	30025400	1866	1866	1866	1866	0
315	20240223	135500	30025400	1866	1866	1866	1866	0
316	20240223	135400	30025400	1866	1866	1866	1866	321
317	20240223	135300	29426414	1866	1866	1866	1866	0
318	20240223	135200	29426414	1866	1866	1866	1866	0
319	20240223	135100	29426414	1866	1866	1866	1866	0
320	20240223	135000	29426414	1866	1866	1866	1866	0
321	20240223	134900	29426414	1866	1866	1866	1866	0
322	20240223	134800	29426414	1866	1866	1866	1866	0
323	20240223	134700	29426414	1866	1866	1866	1866	0
324	20240223	134600	29426414	1866	1866	1866	1866	0
325	20240223	134500	29426414	1866	1866	1866	1866	0
326	20240223	134400	29426414	1866	1866	1866	1866	0
327	20240223	134300	29426414	1866	1866	1866	1866	33
328	20240223	134200	29364836	1866	1866	1866	1866	0
329	20240223	134100	29364836	1866	1866	1866	1866	0
330	20240223	134000	29364836	1866	1866	1866	1866	0
331	20240223	133900	29364836	1866	1866	1866	1866	0
332	20240223	133800	29364836	1866	1866	1866	1866	48
333	20240223	133700	29275268	1873	1866	1873	1866	2
334	20240223	133600	29271529	1866	1866	1866	1866	0
335	20240223	133500	29271529	1866	1866	1866	1866	0
336	20240223	133400	29271529	1866	1866	1866	1866	0
337	20240223	133300	29271529	1866	1866	1866	1866	0
338	20240223	133200	29271529	1866	1866	1866	1866	0
339	20240223	133100	29271529	1866	1866	1866	1866	1
340	20240223	133000	29269663	1873	1873	1873	1873	0
341	20240223	132900	29269663	1873	1873	1873	1873	0
342	20240223	132800	29269663	1873	1873	1873	1873	0
343	20240223	132700	29269663	1873	1873	1873	1873	0
344	20240223	132600	29269663	1873	1873	1873	1873	0
345	20240223	132500	29269663	1873	1873	1873	1873	0
346	20240223	132400	29269663	1873	1873	1873	1873	0
347	20240223	132300	29269663	1873	1873	1873	1873	0
348	20240223	132200	29269663	1873	1873	1873	1873	0
349	20240223	132100	29269663	1873	1873	1873	1873	0
350	20240223	132000	29269663	1873	1873	1873	1873	0
351	20240223	131900	29269663	1873	1873	1873	1873	0
352	20240223	131800	29269663	1873	1873	1873	1873	60
353	20240223	131700	29157283	1873	1873	1873	1873	0
354	20240223	131600	29157283	1873	1873	1873	1873	0
355	20240223	131500	29157283	1873	1873	1873	1873	0
356	20240223	131400	29157283	1873	1873	1873	1873	9
357	20240223	131300	29140426	1863	1863	1863	1863	0
358	20240223	131200	29140426	1863	1863	1863	1863	0
359	20240223	131100	29140426	1863	1863	1863	1863	0
360	20240223	131000	29140426	1863	1863	1863	1863	0
361	20240223	130900	29140426	1863	1864	1864	1863	749
362	20240223	130800	27744883	1864	1864	1864	1864	66
363	20240223	130700	27621859	1875	1875	1875	1875	0
364	20240223	130600	27621859	1875	1874	1875	1874	4
365	20240223	130500	27614362	1864	1864	1864	1864	0
366	20240223	130400	27614362	1864	1864	1864	1864	0
367	20240223	130300	27614362	1864	1864	1864	1864	60
368	20240223	130200	27502522	1874	1874	1874	1874	0
369	20240223	130100	27502522	1874	1874	1874	1874	51
370	20240223	130000	27406948	1874	1874	1874	1874	0
371	20240223	125900	27406948	1874	1874	1874	1874	0
372	20240223	125800	27406948	1874	1874	1874	1874	0
373	20240223	125700	27406948	1874	1874	1874	1874	0
374	20240223	125600	27406948	1874	1874	1874	1874	1
375	20240223	125500	27405074	1863	1863	1863	1863	0
376	20240223	125400	27405074	1863	1863	1863	1863	0
377	20240223	125300	27405074	1863	1863	1863	1863	0
378	20240223	125200	27405074	1863	1863	1863	1863	0
379	20240223	125100	27405074	1863	1863	1863	1863	0
380	20240223	125000	27405074	1863	1863	1863	1863	0
381	20240223	124900	27405074	1863	1863	1863	1863	0
382	20240223	124800	27405074	1863	1863	1863	1863	9
383	20240223	124700	27388307	1862	1862	1862	1862	0
384	20240223	124600	27388307	1862	1862	1862	1862	0
385	20240223	124500	27388307	1862	1862	1862	1862	0
386	20240223	124400	27388307	1862	1863	1870	1862	317
387	20240223	124300	26797839	1875	1873	1875	1873	100
388	20240223	124200	26610401	1875	1875	1875	1875	0
389	20240223	124100	26610401	1875	1875	1875	1875	0
390	20240223	124000	26610401	1875	1875	1875	1875	0
391	20240223	123900	26610401	1875	1875	1875	1875	0
392	20240223	123800	26610401	1875	1875	1875	1875	100
393	20240223	123700	26422901	1875	1875	1875	1875	11
394	20240223	123600	26402276	1863	1863	1863	1863	60
395	20240223	123500	26290496	1875	1875	1875	1875	15
396	20240223	123400	26262371	1875	1875	1875	1875	0
397	20240223	123300	26262371	1875	1875	1875	1875	0
398	20240223	123200	26262371	1875	1875	1875	1875	0
399	20240223	123100	26262371	1875	1875	1875	1875	0
400	20240223	123000	26262371	1875	1875	1875	1875	0
401	20240223	122900	26262371	1875	1875	1875	1875	0
402	20240223	122800	26262371	1875	1875	1875	1875	0
403	20240223	122700	26262371	1875	1875	1875	1875	0
404	20240223	122600	26262371	1875	1875	1875	1875	0
405	20240223	122500	26262371	1875	1875	1875	1875	0
406	20240223	122400	26262371	1875	1875	1875	1875	0
407	20240223	122300	26262371	1875	1875	1875	1875	0
408	20240223	122200	26262371	1875	1875	1875	1875	0
409	20240223	122100	26262371	1875	1875	1875	1875	0
410	20240223	122000	26262371	1875	1875	1875	1875	0
411	20240223	121900	26262371	1875	1875	1875	1875	0
412	20240223	121800	26262371	1875	1875	1875	1875	0
413	20240223	121700	26262371	1875	1875	1875	1875	10
414	20240223	121600	26243621	1875	1875	1875	1875	10
415	20240223	121500	26224871	1875	1875	1875	1875	0
416	20240223	121400	26224871	1875	1875	1875	1875	48
417	20240223	121300	26134871	1875	1875	1875	1875	1
418	20240223	121200	26132996	1864	1863	1864	1863	8
419	20240223	121100	26118086	1863	1863	1863	1863	7
420	20240223	121000	26105045	1862	1863	1863	1862	201
421	20240223	120900	25730782	1863	1863	1863	1863	0
422	20240223	120800	25730782	1863	1863	1863	1863	0
423	20240223	120700	25730782	1863	1863	1863	1863	1
424	20240223	120600	25728919	1863	1863	1863	1863	0
425	20240223	120500	25728919	1863	1863	1863	1863	0
426	20240223	120400	25728919	1863	1863	1863	1863	0
427	20240223	120300	25728919	1863	1863	1863	1863	0
428	20240223	120200	25728919	1863	1863	1863	1863	0
429	20240223	120100	25728919	1863	1863	1863	1863	373
430	20240223	120000	25034020	1863	1863	1863	1863	0
431	20240223	115900	25034020	1863	1863	1863	1863	10
432	20240223	115800	25015390	1863	1863	1863	1863	0
433	20240223	115700	25015390	1863	1863	1863	1863	6
434	20240223	115600	25004212	1863	1863	1863	1863	6
435	20240223	115500	24993034	1863	1863	1863	1863	167
436	20240223	115400	24681913	1875	1875	1875	1875	0
437	20240223	115300	24681913	1875	1875	1875	1875	0
438	20240223	115200	24681913	1875	1875	1875	1875	0
439	20240223	115100	24681913	1875	1875	1875	1875	0
440	20240223	115000	24681913	1875	1875	1875	1875	0
441	20240223	114900	24681913	1875	1875	1875	1875	0
442	20240223	114800	24681913	1875	1875	1875	1875	0
443	20240223	114700	24681913	1875	1875	1875	1875	0
444	20240223	114600	24681913	1875	1875	1875	1875	0
445	20240223	114500	24681913	1875	1875	1875	1875	0
446	20240223	114400	24681913	1875	1875	1875	1875	0
447	20240223	114300	24681913	1875	1875	1875	1875	0
448	20240223	114200	24681913	1875	1875	1875	1875	0
449	20240223	114100	24681913	1875	1875	1875	1875	14
450	20240223	114000	24655663	1875	1875	1875	1875	0
451	20240223	113900	24655663	1875	1875	1875	1875	0
452	20240223	113800	24655663	1875	1872	1875	1872	3
453	20240223	113700	24650042	1875	1873	1875	1873	105
454	20240223	113600	24453320	1873	1872	1873	1872	408
455	20240223	113500	23689543	1874	1870	1874	1870	593
456	20240223	113400	22579453	1872	1872	1872	1872	0
457	20240223	113300	22579453	1872	1872	1872	1872	0
458	20240223	113200	22579453	1872	1872	1872	1872	0
459	20240223	113100	22579453	1872	1872	1872	1872	702
460	20240223	113000	21265309	1872	1872	1872	1872	0
461	20240223	112900	21265309	1872	1872	1872	1872	0
462	20240223	112800	21265309	1872	1872	1872	1872	0
463	20240223	112700	21265309	1872	1872	1872	1872	0
464	20240223	112600	21265309	1872	1872	1872	1872	0
465	20240223	112500	21265309	1872	1872	1872	1872	5
466	20240223	112400	21255949	1872	1872	1872	1872	4
467	20240223	112300	21248461	1872	1872	1872	1872	0
468	20240223	112200	21248461	1872	1872	1872	1872	0
469	20240223	112100	21248461	1872	1872	1872	1872	0
470	20240223	112000	21248461	1872	1872	1872	1872	0
471	20240223	111900	21248461	1872	1872	1872	1872	0
472	20240223	111800	21248461	1872	1872	1872	1872	0
473	20240223	111700	21248461	1872	1872	1872	1872	0
474	20240223	111600	21248461	1872	1872	1872	1872	0
475	20240223	111500	21248461	1872	1872	1872	1872	0
476	20240223	111400	21248461	1872	1872	1872	1872	0
477	20240223	111300	21248461	1872	1872	1872	1872	0
478	20240223	111200	21248461	1872	1872	1872	1872	0
479	20240223	111100	21248461	1872	1872	1872	1872	0
480	20240223	111000	21248461	1872	1872	1872	1872	0
481	20240223	110900	21248461	1872	1872	1872	1872	0
482	20240223	110800	21248461	1872	1872	1872	1872	0
483	20240223	110700	21248461	1872	1872	1872	1872	0
484	20240223	110600	21248461	1872	1872	1872	1872	0
485	20240223	110500	21248461	1872	1864	1872	1864	5
486	20240223	110400	21239133	1863	1863	1863	1863	13
487	20240223	110300	21214914	1863	1863	1863	1863	1
488	20240223	110200	21213051	1863	1863	1863	1863	1
489	20240223	110100	21211188	1874	1874	1874	1874	3
490	20240223	110000	21205566	1874	1874	1874	1874	0
491	20240223	105900	21205566	1874	1874	1874	1874	0
492	20240223	105800	21205566	1874	1874	1874	1874	0
493	20240223	105700	21205566	1874	1874	1874	1874	0
494	20240223	105600	21205566	1874	1874	1874	1874	0
495	20240223	105500	21205566	1874	1874	1874	1874	0
496	20240223	105400	21205566	1874	1874	1874	1874	0
497	20240223	105300	21205566	1874	1874	1874	1874	0
498	20240223	105200	21205566	1874	1874	1874	1874	0
499	20240223	105100	21205566	1874	1873	1874	1873	30
500	20240223	105000	21149371	1874	1874	1874	1874	0
501	20240223	104900	21149371	1874	1874	1874	1874	0
502	20240223	104800	21149371	1874	1874	1874	1874	0
503	20240223	104700	21149371	1874	1874	1874	1874	0
504	20240223	104600	21149371	1874	1874	1874	1874	0
505	20240223	104500	21149371	1874	1874	1874	1874	0
506	20240223	104400	21149371	1874	1874	1874	1874	0
507	20240223	104300	21149371	1874	1873	1874	1873	5
508	20240223	104200	21140005	1872	1872	1872	1872	0
509	20240223	104100	21140005	1872	1872	1872	1872	0
510	20240223	104000	21140005	1872	1872	1872	1872	25
511	20240223	103900	21093205	1872	1872	1872	1872	0
512	20240223	103800	21093205	1872	1872	1872	1872	0
513	20240223	103700	21093205	1872	1872	1872	1872	0
514	20240223	103600	21093205	1872	1872	1872	1872	0
515	20240223	103500	21093205	1872	1872	1872	1872	0
516	20240223	103400	21093205	1872	1872	1872	1872	0
517	20240223	103300	21093205	1872	1872	1872	1872	0
518	20240223	103200	21093205	1872	1872	1872	1872	0
519	20240223	103100	21093205	1872	1872	1872	1872	0
520	20240223	103000	21093205	1872	1872	1872	1872	0
521	20240223	102900	21093205	1872	1872	1872	1872	0
522	20240223	102800	21093205	1872	1872	1872	1872	0
523	20240223	102700	21093205	1872	1872	1872	1872	0
524	20240223	102600	21093205	1872	1872	1872	1872	0
525	20240223	102500	21093205	1872	1872	1872	1872	0
526	20240223	102400	21093205	1872	1860	1872	1860	201
527	20240223	102300	20719333	1870	1872	1872	1870	50
528	20240223	102200	20625793	1872	1872	1872	1872	0
529	20240223	102100	20625793	1872	1871	1872	1871	60
530	20240223	102000	20513485	1871	1870	1871	1870	21
531	20240223	101900	20474198	1871	1871	1871	1871	1
532	20240223	101800	20472327	1859	1862	1862	1859	350
533	20240223	101700	19821569	1862	1862	1862	1862	0
534	20240223	101600	19821569	1862	1862	1862	1862	0
535	20240223	101500	19821569	1862	1862	1862	1862	0
536	20240223	101400	19821569	1862	1862	1862	1862	0
537	20240223	101300	19821569	1862	1862	1862	1862	0
538	20240223	101200	19821569	1862	1866	1866	1862	45
539	20240223	101100	19737679	1861	1861	1861	1861	0
540	20240223	101000	19737679	1861	1861	1861	1861	0
541	20240223	100900	19737679	1861	1861	1861	1861	0
542	20240223	100800	19737679	1861	1861	1861	1861	0
543	20240223	100700	19737679	1861	1861	1861	1861	1
544	20240223	100600	19735818	1860	1860	1860	1860	177
545	20240223	100500	19406598	1860	1860	1860	1860	323
546	20240223	100400	18805818	1860	1860	1860	1860	0
547	20240223	100300	18805818	1860	1860	1860	1860	0
548	20240223	100200	18805818	1860	1860	1860	1860	0
549	20240223	100100	18805818	1860	1860	1860	1860	0
550	20240223	100000	18805818	1860	1860	1860	1860	0
551	20240223	095900	18805818	1860	1860	1860	1858	1256
552	20240223	095800	16471247	1860	1860	1860	1860	0
553	20240223	095700	16471247	1860	1860	1860	1860	0
554	20240223	095600	16471247	1860	1876	1876	1860	16
555	20240223	095500	16441343	1877	1877	1877	1877	4
556	20240223	095400	16433835	1877	1877	1877	1877	1
557	20240223	095300	16431958	1877	1877	1877	1877	0
558	20240223	095200	16431958	1877	1877	1877	1877	0
559	20240223	095100	16431958	1877	1877	1877	1877	0
560	20240223	095000	16431958	1877	1877	1877	1877	2
561	20240223	094900	16428204	1878	1878	1878	1878	0
562	20240223	094800	16428204	1878	1878	1878	1878	0
563	20240223	094700	16428204	1878	1870	1878	1870	40
564	20240223	094600	16353092	1878	1878	1878	1878	0
565	20240223	094500	16353092	1878	1878	1878	1878	0
566	20240223	094400	16353092	1878	1871	1878	1871	80
567	20240223	094300	16203308	1878	1878	1878	1878	0
568	20240223	094200	16203308	1878	1878	1878	1878	0
569	20240223	094100	16203308	1878	1878	1878	1878	0
570	20240223	094000	16203308	1878	1878	1878	1878	0
571	20240223	093900	16203308	1878	1878	1878	1878	0
572	20240223	093800	16203308	1878	1878	1878	1878	0
573	20240223	093700	16203308	1878	1878	1878	1878	0
574	20240223	093600	16203308	1878	1878	1878	1878	0
575	20240223	093500	16203308	1878	1878	1878	1878	0
576	20240223	093400	16203308	1878	1878	1878	1878	1
577	20240223	093300	16201430	1878	1878	1878	1878	0
578	20240223	093200	16201430	1878	1874	1878	1874	20
579	20240223	093100	16163878	1878	1878	1878	1878	0
580	20240223	093000	16163878	1878	1878	1878	1878	1
581	20240223	092900	16162000	1881	1881	1881	1881	0
582	20240223	092800	16162000	1881	1881	1881	1881	0
583	20240223	092700	16162000	1881	1881	1881	1881	0
584	20240223	092600	16162000	1881	1859	1881	1859	16
585	20240223	092500	16132211	1857	1857	1857	1857	0
586	20240223	092400	16132211	1857	1859	1859	1857	2040
587	20240223	092300	12343550	1885	1885	1885	1885	0
588	20240223	092200	12343550	1885	1885	1885	1885	0
589	20240223	092100	12343550	1885	1875	1885	1875	28
590	20240223	092000	12291013	1885	1857	1885	1857	415
591	20240223	091900	11519200	1857	1857	1857	1857	0
592	20240223	091800	11519200	1857	1860	1860	1857	82
593	20240223	091700	11366824	1859	1859	1859	1859	0
594	20240223	091600	11366824	1859	1860	1860	1859	323
595	20240223	091500	10766282	1860	1862	1862	1860	26
596	20240223	091400	10717908	1862	1862	1862	1862	5
597	20240223	091300	10708598	1863	1863	1863	1862	136
598	20240223	091200	10455234	1862	1862	1862	1862	0
599	20240223	091100	10455234	1862	1865	1865	1862	36
600	20240223	091000	10388159	1865	1865	1865	1865	25
601	20240223	090900	10341534	1865	1865	1865	1865	100
602	20240223	090800	10155034	1865	1865	1865	1865	1
603	20240223	090700	10153169	1865	1870	1870	1865	21
604	20240223	090600	10113994	1870	1870	1870	1870	16
605	20240223	090500	10084074	1873	1875	1875	1873	42
606	20240223	090400	10005360	1880	1880	1880	1880	5312
607	20240223	090300	18800	1880	1880	1880	1880	0
608	20240223	090200	18800	1880	1880	1880	1880	0
609	20240223	090100	18800	1880	1880	1880	1880	0
610	20240223	090000	18800	1880	1880	1880	1880	10