KissMeData/034940/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	191600	72264489	1885	1885	1885	1885	1458
3	20240223	191500	72264489	1885	1885	1885	1885	0
4	20240223	191400	72264489	1885	1885	1885	1885	0
5	20240223	191300	72264489	1885	1885	1885	1885	0
6	20240223	191200	72264489	1885	1885	1885	1885	0
7	20240223	191100	72264489	1885	1885	1885	1885	0
8	20240223	191000	72264489	1885	1885	1885	1885	0
9	20240223	190900	72264489	1885	1885	1885	1885	0
10	20240223	190800	72264489	1885	1885	1885	1885	0
11	20240223	190700	72264489	1885	1885	1885	1885	0
12	20240223	190600	72264489	1885	1885	1885	1885	0
13	20240223	190500	72264489	1885	1885	1885	1885	0
14	20240223	190400	72264489	1885	1885	1885	1885	0
15	20240223	190300	72264489	1885	1885	1885	1885	0
16	20240223	190200	72264489	1885	1885	1885	1885	0
17	20240223	190100	72264489	1885	1885	1885	1885	0
18	20240223	190000	72264489	1885	1885	1885	1885	0
19	20240223	185900	72264489	1885	1885	1885	1885	0
20	20240223	185800	72264489	1885	1885	1885	1885	0
21	20240223	185700	72264489	1885	1885	1885	1885	0
22	20240223	185600	72264489	1885	1885	1885	1885	0
23	20240223	185500	72264489	1885	1885	1885	1885	0
24	20240223	185400	72264489	1885	1885	1885	1885	0
25	20240223	185300	72264489	1885	1885	1885	1885	0
26	20240223	185200	72264489	1885	1885	1885	1885	0
27	20240223	185100	72264489	1885	1885	1885	1885	0
28	20240223	185000	72264489	1885	1885	1885	1885	0
29	20240223	184900	72264489	1885	1885	1885	1885	0
30	20240223	184800	72264489	1885	1885	1885	1885	0
31	20240223	184700	72264489	1885	1885	1885	1885	0
32	20240223	184600	72264489	1885	1885	1885	1885	1458
33	20240223	184500	72264489	1885	1885	1885	1885	0
34	20240223	184400	72264489	1885	1885	1885	1885	0
35	20240223	184300	72264489	1885	1885	1885	1885	0
36	20240223	184200	72264489	1885	1885	1885	1885	0
37	20240223	184100	72264489	1885	1885	1885	1885	0
38	20240223	184000	72264489	1885	1885	1885	1885	0
39	20240223	183900	72264489	1885	1885	1885	1885	0
40	20240223	183800	72264489	1885	1885	1885	1885	0
41	20240223	183700	72264489	1885	1885	1885	1885	0
42	20240223	183600	72264489	1885	1885	1885	1885	0
43	20240223	183500	72264489	1885	1885	1885	1885	0
44	20240223	183400	72264489	1885	1885	1885	1885	0
45	20240223	183300	72264489	1885	1885	1885	1885	0
46	20240223	183200	72264489	1885	1885	1885	1885	0
47	20240223	183100	72264489	1885	1885	1885	1885	0
48	20240223	183000	72264489	1885	1885	1885	1885	0
49	20240223	182900	72264489	1885	1885	1885	1885	0
50	20240223	182800	72264489	1885	1885	1885	1885	0
51	20240223	182700	72264489	1885	1885	1885	1885	0
52	20240223	182600	72264489	1885	1885	1885	1885	0
53	20240223	182500	72264489	1885	1885	1885	1885	0
54	20240223	182400	72264489	1885	1885	1885	1885	0
55	20240223	182300	72264489	1885	1885	1885	1885	0
56	20240223	182200	72264489	1885	1885	1885	1885	0
57	20240223	182100	72264489	1885	1885	1885	1885	0
58	20240223	182000	72264489	1885	1885	1885	1885	0
59	20240223	181900	72264489	1885	1885	1885	1885	0
60	20240223	181800	72264489	1885	1885	1885	1885	0
61	20240223	181700	72264489	1885	1885	1885	1885	0
62	20240223	181600	72264489	1885	1885	1885	1885	1458
63	20240223	181500	72264489	1885	1885	1885	1885	0
64	20240223	181400	72264489	1885	1885	1885	1885	0
65	20240223	181300	72264489	1885	1885	1885	1885	0
66	20240223	181200	72264489	1885	1885	1885	1885	0
67	20240223	181100	72264489	1885	1885	1885	1885	0
68	20240223	181000	72264489	1885	1885	1885	1885	0
69	20240223	180900	72264489	1885	1885	1885	1885	0
70	20240223	180800	72264489	1885	1885	1885	1885	0
71	20240223	180700	72264489	1885	1885	1885	1885	0
72	20240223	180600	72264489	1885	1885	1885	1885	0
73	20240223	180500	72264489	1885	1885	1885	1885	0
74	20240223	180400	72264489	1885	1885	1885	1885	0
75	20240223	180300	72264489	1885	1885	1885	1885	0
76	20240223	180200	72264489	1885	1885	1885	1885	0
77	20240223	180100	72264489	1885	1885	1885	1885	0
78	20240223	180000	72264489	1885	1885	1885	1885	0
79	20240223	175900	72264489	1885	1885	1885	1885	0
80	20240223	175800	72264489	1885	1885	1885	1885	0
81	20240223	175700	72264489	1885	1885	1885	1885	0
82	20240223	175600	72264489	1885	1885	1885	1885	0
83	20240223	175500	72264489	1885	1885	1885	1885	0
84	20240223	175400	72264489	1885	1885	1885	1885	0
85	20240223	175300	72264489	1885	1885	1885	1885	0
86	20240223	175200	72264489	1885	1885	1885	1885	0
87	20240223	175100	72264489	1885	1885	1885	1885	0
88	20240223	175000	72264489	1885	1885	1885	1885	0
89	20240223	174900	72264489	1885	1885	1885	1885	0
90	20240223	174800	72264489	1885	1885	1885	1885	0
91	20240223	174700	72264489	1885	1885	1885	1885	0
92	20240223	174600	72264489	1885	1885	1885	1885	1458
93	20240223	174500	72264489	1885	1885	1885	1885	0
94	20240223	174400	72264489	1885	1885	1885	1885	0
95	20240223	174300	72264489	1885	1885	1885	1885	0
96	20240223	174200	72264489	1885	1885	1885	1885	0
97	20240223	174100	72264489	1885	1885	1885	1885	0
98	20240223	174000	72264489	1885	1885	1885	1885	0
99	20240223	173900	72264489	1885	1885	1885	1885	0
100	20240223	173800	72264489	1885	1885	1885	1885	0
101	20240223	173700	72264489	1885	1885	1885	1885	0
102	20240223	173600	72264489	1885	1885	1885	1885	0
103	20240223	173500	72264489	1885	1885	1885	1885	0
104	20240223	173400	72264489	1885	1885	1885	1885	0
105	20240223	173300	72264489	1885	1885	1885	1885	0
106	20240223	173200	72264489	1885	1885	1885	1885	0
107	20240223	173100	72264489	1885	1885	1885	1885	0
108	20240223	173000	72264489	1885	1885	1885	1885	0
109	20240223	172900	72264489	1885	1885	1885	1885	0
110	20240223	172800	72264489	1885	1885	1885	1885	0
111	20240223	172700	72264489	1885	1885	1885	1885	0
112	20240223	172600	72264489	1885	1885	1885	1885	0
113	20240223	172500	72264489	1885	1885	1885	1885	0
114	20240223	172400	72264489	1885	1885	1885	1885	0
115	20240223	172300	72264489	1885	1885	1885	1885	0
116	20240223	172200	72264489	1885	1885	1885	1885	0
117	20240223	172100	72264489	1885	1885	1885	1885	0
118	20240223	172000	72264489	1885	1885	1885	1885	0
119	20240223	171900	72264489	1885	1885	1885	1885	0
120	20240223	171800	72264489	1885	1885	1885	1885	0
121	20240223	171700	72264489	1885	1885	1885	1885	0
122	20240223	171600	72264489	1885	1885	1885	1885	1458
123	20240223	171500	72264489	1885	1885	1885	1885	0
124	20240223	171400	72264489	1885	1885	1885	1885	0
125	20240223	171300	72264489	1885	1885	1885	1885	0
126	20240223	171200	72264489	1885	1885	1885	1885	0
127	20240223	171100	72264489	1885	1885	1885	1885	0
128	20240223	171000	72264489	1885	1885	1885	1885	0
129	20240223	170900	72264489	1885	1885	1885	1885	0
130	20240223	170800	72264489	1885	1885	1885	1885	0
131	20240223	170700	72264489	1885	1885	1885	1885	0
132	20240223	170600	72264489	1885	1885	1885	1885	0
133	20240223	170500	72264489	1885	1885	1885	1885	0
134	20240223	170400	72264489	1885	1885	1885	1885	0
135	20240223	170300	72264489	1885	1885	1885	1885	0
136	20240223	170200	72264489	1885	1885	1885	1885	0
137	20240223	170100	72264489	1885	1885	1885	1885	0
138	20240223	170000	72264489	1885	1885	1885	1885	0
139	20240223	165900	72264489	1885	1885	1885	1885	0
140	20240223	165800	72264489	1885	1885	1885	1885	0
141	20240223	165700	72264489	1885	1885	1885	1885	0
142	20240223	165600	72264489	1885	1885	1885	1885	0
143	20240223	165500	72264489	1885	1885	1885	1885	0
144	20240223	165400	72264489	1885	1885	1885	1885	0
145	20240223	165300	72264489	1885	1885	1885	1885	0
146	20240223	165200	72264489	1885	1885	1885	1885	0
147	20240223	165100	72264489	1885	1885	1885	1885	0
148	20240223	165000	72264489	1885	1885	1885	1885	0
149	20240223	164900	72264489	1885	1885	1885	1885	0
150	20240223	164800	72264489	1885	1885	1885	1885	0
151	20240223	164700	72264489	1885	1885	1885	1885	0
152	20240223	164600	72264489	1885	1885	1885	1885	1458
153	20240223	164500	72264489	1885	1885	1885	1885	0
154	20240223	164400	72264489	1885	1885	1885	1885	0
155	20240223	164300	72264489	1885	1885	1885	1885	0
156	20240223	164200	72264489	1885	1885	1885	1885	0
157	20240223	164100	72264489	1885	1885	1885	1885	0
158	20240223	164000	72264489	1885	1885	1885	1885	0
159	20240223	163900	72264489	1885	1885	1885	1885	0
160	20240223	163800	72264489	1885	1885	1885	1885	0
161	20240223	163700	72264489	1885	1885	1885	1885	0
162	20240223	163600	72264489	1885	1885	1885	1885	0
163	20240223	163500	72264489	1885	1885	1885	1885	0
164	20240223	163400	72264489	1885	1885	1885	1885	0
165	20240223	163300	72264489	1885	1885	1885	1885	0
166	20240223	163200	72264489	1885	1885	1885	1885	0
167	20240223	163100	72264489	1885	1885	1885	1885	0
168	20240223	163000	72264489	1885	1885	1885	1885	0
169	20240223	162900	72264489	1885	1885	1885	1885	0
170	20240223	162800	72264489	1885	1885	1885	1885	0
171	20240223	162700	72264489	1885	1885	1885	1885	0
172	20240223	162600	72264489	1885	1885	1885	1885	0
173	20240223	162500	72264489	1885	1885	1885	1885	0
174	20240223	162400	72264489	1885	1885	1885	1885	0
175	20240223	162300	72264489	1885	1885	1885	1885	0
176	20240223	162200	72264489	1885	1885	1885	1885	0
177	20240223	162100	72264489	1885	1885	1885	1885	0
178	20240223	162000	72264489	1885	1885	1885	1885	0
179	20240223	161900	72264489	1885	1885	1885	1885	0
180	20240223	161800	72264489	1885	1885	1885	1885	0
181	20240223	161700	72264489	1885	1885	1885	1885	0
182	20240223	161600	72264489	1885	1885	1885	1885	1458
183	20240223	161500	72264489	1885	1885	1885	1885	0
184	20240223	161400	72264489	1885	1885	1885	1885	0
185	20240223	161300	72264489	1885	1885	1885	1885	0
186	20240223	161200	72264489	1885	1885	1885	1885	0
187	20240223	161100	72264489	1885	1885	1885	1885	0
188	20240223	161000	72264489	1885	1885	1885	1885	0
189	20240223	160900	72264489	1885	1885	1885	1885	0
190	20240223	160800	72264489	1885	1885	1885	1885	0
191	20240223	160700	72264489	1885	1885	1885	1885	0
192	20240223	160600	72264489	1885	1885	1885	1885	0
193	20240223	160500	72264489	1885	1885	1885	1885	0
194	20240223	160400	72264489	1885	1885	1885	1885	0
195	20240223	160300	72264489	1885	1885	1885	1885	0
196	20240223	160200	72264489	1885	1885	1885	1885	0
197	20240223	160100	72264489	1885	1885	1885	1885	0
198	20240223	160000	72264489	1885	1885	1885	1885	0
199	20240223	155900	72264489	1885	1885	1885	1885	0
200	20240223	155800	72264489	1885	1885	1885	1885	0
201	20240223	155700	72264489	1885	1885	1885	1885	0
202	20240223	155600	72264489	1885	1885	1885	1885	0
203	20240223	155500	72264489	1885	1885	1885	1885	0
204	20240223	155400	72264489	1885	1885	1885	1885	0
205	20240223	155300	72264489	1885	1885	1885	1885	0
206	20240223	155200	72264489	1885	1885	1885	1885	0
207	20240223	155100	72264489	1885	1885	1885	1885	0
208	20240223	155000	72264489	1885	1885	1885	1885	0
209	20240223	154900	72264489	1885	1885	1885	1885	0
210	20240223	154800	72264489	1885	1885	1885	1885	0
211	20240223	154700	72264489	1885	1885	1885	1885	0
212	20240223	154600	72264489	1885	1885	1885	1885	1458
213	20240223	154500	72264489	1885	1885	1885	1885	0
214	20240223	154400	72264489	1885	1885	1885	1885	0
215	20240223	154300	72264489	1885	1885	1885	1885	0
216	20240223	154200	72264489	1885	1885	1885	1885	0
217	20240223	154100	72264489	1885	1885	1885	1885	0
218	20240223	154000	72264489	1885	1885	1885	1885	0
219	20240223	153900	72264489	1885	1885	1885	1885	0
220	20240223	153800	72264489	1885	1885	1885	1885	0
221	20240223	153700	72264489	1885	1885	1885	1885	0
222	20240223	153600	72264489	1885	1885	1885	1885	0
223	20240223	153500	72264489	1885	1885	1885	1885	0
224	20240223	153400	72264489	1885	1885	1885	1885	0
225	20240223	153300	72264489	1885	1885	1885	1885	0
226	20240223	153200	72264489	1885	1885	1885	1885	0
227	20240223	153100	72264489	1885	1885	1885	1885	0
228	20240223	153000	72264489	1885	1885	1885	1885	1458
229	20240223	152900	69516159	1871	1871	1871	1871	0
230	20240223	152800	69516159	1871	1871	1871	1871	0
231	20240223	152700	69516159	1871	1871	1871	1871	0
232	20240223	152600	69516159	1871	1871	1871	1871	0
233	20240223	152500	69516159	1871	1871	1871	1871	0
234	20240223	152400	69516159	1871	1871	1871	1871	0
235	20240223	152300	69516159	1871	1871	1871	1871	0
236	20240223	152200	69516159	1871	1871	1871	1871	0
237	20240223	152100	69516159	1871	1871	1871	1871	0
238	20240223	152000	69516159	1871	1871	1871	1871	0
239	20240223	151900	69516159	1871	1871	1871	1871	0
240	20240223	151800	69516159	1871	1871	1871	1871	1
241	20240223	151700	69514288	1866	1866	1866	1866	0
242	20240223	151600	69514288	1866	1866	1866	1866	6
243	20240223	151500	69503092	1866	1866	1866	1866	0
244	20240223	151400	69503092	1866	1866	1866	1866	0
245	20240223	151300	69503092	1866	1866	1866	1866	1
246	20240223	151200	69501226	1865	1865	1865	1865	0
247	20240223	151100	69501226	1865	1870	1870	1865	50
248	20240223	151000	69407936	1870	1870	1870	1870	2
249	20240223	150900	69404196	1871	1871	1871	1871	0
250	20240223	150800	69404196	1871	1871	1871	1871	0
251	20240223	150700	69404196	1871	1871	1871	1871	631
252	20240223	150600	68223595	1871	1865	1871	1865	30
253	20240223	150500	68167585	1871	1871	1871	1871	0
254	20240223	150400	68167585	1871	1871	1871	1871	0
255	20240223	150300	68167585	1871	1871	1871	1871	3
256	20240223	150200	68161972	1871	1871	1871	1871	750
257	20240223	150100	66758722	1870	1870	1870	1870	0
258	20240223	150000	66758722	1870	1870	1870	1870	33
259	20240223	145900	66697012	1872	1872	1872	1872	0
260	20240223	145800	66697012	1872	1872	1872	1872	0
261	20240223	145700	66697012	1872	1872	1872	1872	0
262	20240223	145600	66697012	1872	1872	1872	1872	0
263	20240223	145500	66697012	1872	1872	1872	1872	0
264	20240223	145400	66697012	1872	1872	1872	1872	0
265	20240223	145300	66697012	1872	1872	1872	1872	0
266	20240223	145200	66697012	1872	1871	1872	1871	250
267	20240223	145100	66229021	1873	1873	1873	1873	0
268	20240223	145000	66229021	1873	1873	1873	1873	1
269	20240223	144900	66227148	1867	1867	1867	1867	0
270	20240223	144800	66227148	1867	1867	1867	1867	30
271	20240223	144700	66171138	1864	1864	1864	1864	0
272	20240223	144600	66171138	1864	1864	1864	1864	0
273	20240223	144500	66171138	1864	1864	1864	1864	0
274	20240223	144400	66171138	1864	1864	1864	1864	0
275	20240223	144300	66171138	1864	1864	1864	1864	0
276	20240223	144200	66171138	1864	1864	1864	1864	0
277	20240223	144100	66171138	1864	1864	1864	1864	0
278	20240223	144000	66171138	1864	1864	1864	1864	0
279	20240223	143900	66171138	1864	1865	1865	1864	3000
280	20240223	143800	60579098	1865	1869	1869	1865	1000
281	20240223	143700	58711600	1882	1882	1882	1882	0
282	20240223	143600	58711600	1882	1882	1882	1882	0
283	20240223	143500	58711600	1882	1882	1882	1882	0
284	20240223	143400	58711600	1882	1882	1882	1882	0
285	20240223	143300	58711600	1882	1884	1884	1882	4
286	20240223	143200	58704066	1884	1884	1884	1884	2
287	20240223	143100	58700298	1869	1869	1869	1869	0
288	20240223	143000	58700298	1869	1869	1869	1869	0
289	20240223	142900	58700298	1869	1869	1869	1869	0
290	20240223	142800	58700298	1869	1869	1869	1869	1
291	20240223	142700	58698429	1869	1869	1869	1869	0
292	20240223	142600	58698429	1869	1869	1869	1869	0
293	20240223	142500	58698429	1869	1869	1869	1869	0
294	20240223	142400	58698429	1869	1869	1869	1869	0
295	20240223	142300	58698429	1869	1870	1870	1869	58
296	20240223	142200	58590015	1890	1890	1890	1890	0
297	20240223	142100	58590015	1890	1890	1890	1890	0
298	20240223	142000	58590015	1890	1890	1890	1890	0
299	20240223	141900	58590015	1890	1890	1890	1890	115
300	20240223	141800	58372665	1894	1894	1894	1894	0
301	20240223	141700	58372665	1894	1883	1894	1883	1071
302	20240223	141600	56351081	1884	1867	1884	1859	2701
303	20240223	141500	51283665	1867	1867	1867	1867	33
304	20240223	141400	51222054	1858	1860	1860	1858	3700
305	20240223	141300	44345132	1871	1871	1871	1871	0
306	20240223	141200	44345132	1871	1871	1871	1871	0
307	20240223	141100	44345132	1871	1871	1871	1871	0
308	20240223	141000	44345132	1871	1871	1871	1871	0
309	20240223	140900	44345132	1871	1871	1871	1871	0
310	20240223	140800	44345132	1871	1871	1871	1871	0
311	20240223	140700	44345132	1871	1871	1871	1871	0
312	20240223	140600	44345132	1871	1871	1871	1871	3
313	20240223	140500	44339519	1861	1861	1861	1861	4149
314	20240223	140400	36618230	1859	1860	1860	1859	464
315	20240223	140300	35755636	1859	1859	1859	1859	575
316	20240223	140200	34686711	1861	1861	1861	1861	0
317	20240223	140100	34686711	1861	1861	1861	1861	0
318	20240223	140000	34686711	1861	1861	1861	1861	18
319	20240223	135900	34653213	1861	1861	1861	1861	536
320	20240223	135800	33655717	1860	1860	1860	1860	0
321	20240223	135700	33655717	1860	1860	1860	1860	0
322	20240223	135600	33655717	1860	1860	1860	1860	0
323	20240223	135500	33655717	1860	1860	1860	1860	15
324	20240223	135400	33627817	1860	1860	1860	1860	0
325	20240223	135300	33627817	1860	1860	1860	1860	0
326	20240223	135200	33627817	1860	1865	1865	1860	5963
327	20240223	135100	22526173	1865	1865	1865	1865	0
328	20240223	135000	22526173	1865	1865	1865	1865	0
329	20240223	134900	22526173	1865	1865	1865	1865	0
330	20240223	134800	22526173	1865	1865	1865	1865	0
331	20240223	134700	22526173	1865	1865	1865	1865	16
332	20240223	134600	22496333	1865	1865	1865	1865	484
333	20240223	134500	21593673	1865	1865	1865	1865	0
334	20240223	134400	21593673	1865	1865	1865	1865	0
335	20240223	134300	21593673	1865	1865	1865	1865	0
336	20240223	134200	21593673	1865	1865	1865	1865	0
337	20240223	134100	21593673	1865	1866	1866	1865	848
338	20240223	134000	20012000	1874	1874	1874	1874	0
339	20240223	133900	20012000	1874	1874	1874	1874	0
340	20240223	133800	20012000	1874	1874	1874	1874	0
341	20240223	133700	20012000	1874	1874	1874	1874	0
342	20240223	133600	20012000	1874	1874	1874	1874	0
343	20240223	133500	20012000	1874	1874	1874	1874	0
344	20240223	133400	20012000	1874	1874	1874	1874	0
345	20240223	133300	20012000	1874	1874	1874	1874	0
346	20240223	133200	20012000	1874	1874	1874	1874	0
347	20240223	133100	20012000	1874	1874	1874	1874	0
348	20240223	133000	20012000	1874	1874	1874	1874	0
349	20240223	132900	20012000	1874	1874	1874	1874	0
350	20240223	132800	20012000	1874	1874	1874	1874	0
351	20240223	132700	20012000	1874	1874	1874	1874	2
352	20240223	132600	20008252	1865	1865	1865	1865	0
353	20240223	132500	20008252	1865	1866	1866	1865	11
354	20240223	132400	19987734	1874	1874	1874	1874	0
355	20240223	132300	19987734	1874	1874	1874	1874	0
356	20240223	132200	19987734	1874	1874	1874	1874	0
357	20240223	132100	19987734	1874	1874	1874	1874	0
358	20240223	132000	19987734	1874	1874	1874	1874	0
359	20240223	131900	19987734	1874	1874	1874	1874	0
360	20240223	131800	19987734	1874	1874	1874	1874	0
361	20240223	131700	19987734	1874	1874	1874	1874	0
362	20240223	131600	19987734	1874	1874	1874	1874	0
363	20240223	131500	19987734	1874	1874	1874	1874	0
364	20240223	131400	19987734	1874	1874	1874	1874	0
365	20240223	131300	19987734	1874	1874	1874	1874	1
366	20240223	131200	19985860	1875	1875	1875	1875	0
367	20240223	131100	19985860	1875	1875	1875	1875	0
368	20240223	131000	19985860	1875	1875	1875	1875	0
369	20240223	130900	19985860	1875	1875	1875	1875	0
370	20240223	130800	19985860	1875	1875	1875	1875	1
371	20240223	130700	19983985	1865	1865	1865	1865	0
372	20240223	130600	19983985	1865	1865	1865	1865	8
373	20240223	130500	19969065	1865	1865	1865	1865	0
374	20240223	130400	19969065	1865	1865	1865	1865	0
375	20240223	130300	19969065	1865	1865	1865	1865	0
376	20240223	130200	19969065	1865	1869	1869	1865	311
377	20240223	130100	19388645	1869	1869	1869	1869	6
378	20240223	130000	19377431	1869	1869	1869	1869	1
379	20240223	125900	19375562	1869	1869	1869	1869	10
380	20240223	125800	19356872	1870	1870	1870	1870	18
381	20240223	125700	19323212	1870	1870	1870	1870	0
382	20240223	125600	19323212	1870	1870	1870	1870	0
383	20240223	125500	19323212	1870	1870	1870	1870	0
384	20240223	125400	19323212	1870	1870	1870	1870	0
385	20240223	125300	19323212	1870	1870	1870	1870	0
386	20240223	125200	19323212	1870	1870	1870	1870	0
387	20240223	125100	19323212	1870	1870	1870	1870	2
388	20240223	125000	19319472	1874	1874	1874	1874	0
389	20240223	124900	19319472	1874	1874	1874	1874	0
390	20240223	124800	19319472	1874	1874	1874	1874	1
391	20240223	124700	19317598	1867	1867	1867	1867	9
392	20240223	124600	19300795	1867	1867	1867	1867	0
393	20240223	124500	19300795	1867	1867	1867	1867	0
394	20240223	124400	19300795	1867	1867	1867	1867	0
395	20240223	124300	19300795	1867	1867	1867	1867	0
396	20240223	124200	19300795	1867	1867	1867	1867	0
397	20240223	124100	19300795	1867	1867	1867	1867	0
398	20240223	124000	19300795	1867	1867	1867	1867	0
399	20240223	123900	19300795	1867	1869	1869	1867	305
400	20240223	123800	18731137	1870	1870	1870	1870	40
401	20240223	123700	18656337	1870	1870	1870	1870	0
402	20240223	123600	18656337	1870	1870	1870	1870	0
403	20240223	123500	18656337	1870	1870	1870	1870	0
404	20240223	123400	18656337	1870	1870	1870	1870	50
405	20240223	123300	18562837	1870	1870	1870	1870	0
406	20240223	123200	18562837	1870	1870	1870	1870	0
407	20240223	123100	18562837	1870	1870	1870	1870	3
408	20240223	123000	18557227	1870	1870	1870	1870	0
409	20240223	122900	18557227	1870	1870	1870	1870	0
410	20240223	122800	18557227	1870	1870	1870	1870	0
411	20240223	122700	18557227	1870	1870	1870	1870	0
412	20240223	122600	18557227	1870	1870	1870	1870	0
413	20240223	122500	18557227	1870	1870	1870	1870	0
414	20240223	122400	18557227	1870	1870	1870	1870	0
415	20240223	122300	18557227	1870	1870	1870	1870	0
416	20240223	122200	18557227	1870	1870	1870	1870	0
417	20240223	122100	18557227	1870	1876	1876	1870	401
418	20240223	122000	17807351	1870	1870	1870	1870	0
419	20240223	121900	17807351	1870	1870	1870	1870	0
420	20240223	121800	17807351	1870	1870	1870	1870	612
421	20240223	121700	16662911	1876	1876	1876	1876	0
422	20240223	121600	16662911	1876	1876	1876	1876	0
423	20240223	121500	16662911	1876	1876	1876	1876	0
424	20240223	121400	16662911	1876	1876	1876	1876	0
425	20240223	121300	16662911	1876	1876	1876	1876	0
426	20240223	121200	16662911	1876	1876	1876	1876	0
427	20240223	121100	16662911	1876	1876	1876	1876	0
428	20240223	121000	16662911	1876	1876	1876	1876	0
429	20240223	120900	16662911	1876	1870	1876	1870	2
430	20240223	120800	16659165	1870	1871	1871	1870	1000
431	20240223	120700	14789052	1871	1871	1871	1871	0
432	20240223	120600	14789052	1871	1871	1871	1871	0
433	20240223	120500	14789052	1871	1872	1872	1871	33
434	20240223	120400	14727279	1877	1877	1877	1877	0
435	20240223	120300	14727279	1877	1877	1877	1877	0
436	20240223	120200	14727279	1877	1877	1877	1877	0
437	20240223	120100	14727279	1877	1877	1877	1877	0
438	20240223	120000	14727279	1877	1877	1877	1877	0
439	20240223	115900	14727279	1877	1877	1877	1877	0
440	20240223	115800	14727279	1877	1877	1877	1877	1
441	20240223	115700	14725402	1878	1878	1878	1878	0
442	20240223	115600	14725402	1878	1878	1878	1878	0
443	20240223	115500	14725402	1878	1878	1878	1878	0
444	20240223	115400	14725402	1878	1878	1878	1878	0
445	20240223	115300	14725402	1878	1878	1878	1878	0
446	20240223	115200	14725402	1878	1878	1878	1878	0
447	20240223	115100	14725402	1878	1878	1878	1878	0
448	20240223	115000	14725402	1878	1878	1878	1878	0
449	20240223	114900	14725402	1878	1878	1878	1878	0
450	20240223	114800	14725402	1878	1878	1878	1878	0
451	20240223	114700	14725402	1878	1878	1878	1878	0
452	20240223	114600	14725402	1878	1878	1878	1878	0
453	20240223	114500	14725402	1878	1878	1878	1878	0
454	20240223	114400	14725402	1878	1878	1878	1878	0
455	20240223	114300	14725402	1878	1878	1878	1878	0
456	20240223	114200	14725402	1878	1878	1878	1878	0
457	20240223	114100	14725402	1878	1878	1878	1878	0
458	20240223	114000	14725402	1878	1878	1878	1878	0
459	20240223	113900	14725402	1878	1878	1878	1878	0
460	20240223	113800	14725402	1878	1877	1878	1877	222
461	20240223	113700	14308597	1871	1871	1871	1871	0
462	20240223	113600	14308597	1871	1871	1871	1871	0
463	20240223	113500	14308597	1871	1871	1871	1871	100
464	20240223	113400	14121497	1871	1871	1871	1871	100
465	20240223	113300	13934397	1877	1877	1877	1877	0
466	20240223	113200	13934397	1877	1877	1877	1877	575
467	20240223	113100	12855122	1877	1877	1877	1877	0
468	20240223	113000	12855122	1877	1877	1877	1877	0
469	20240223	112900	12855122	1877	1877	1877	1877	0
470	20240223	112800	12855122	1877	1877	1877	1877	0
471	20240223	112700	12855122	1877	1877	1877	1877	0
472	20240223	112600	12855122	1877	1877	1877	1877	0
473	20240223	112500	12855122	1877	1877	1877	1877	0
474	20240223	112400	12855122	1877	1877	1877	1877	0
475	20240223	112300	12855122	1877	1877	1877	1877	0
476	20240223	112200	12855122	1877	1877	1877	1877	0
477	20240223	112100	12855122	1877	1877	1877	1877	0
478	20240223	112000	12855122	1877	1877	1877	1877	0
479	20240223	111900	12855122	1877	1877	1877	1877	0
480	20240223	111800	12855122	1877	1877	1877	1877	1
481	20240223	111700	12853245	1878	1878	1878	1878	0
482	20240223	111600	12853245	1878	1878	1878	1878	0
483	20240223	111500	12853245	1878	1878	1878	1878	0
484	20240223	111400	12853245	1878	1878	1878	1878	1
485	20240223	111300	12851367	1878	1878	1878	1878	0
486	20240223	111200	12851367	1878	1878	1878	1878	0
487	20240223	111100	12851367	1878	1878	1878	1878	0
488	20240223	111000	12851367	1878	1878	1878	1878	0
489	20240223	110900	12851367	1878	1878	1878	1878	0
490	20240223	110800	12851367	1878	1878	1878	1878	0
491	20240223	110700	12851367	1878	1878	1878	1878	0
492	20240223	110600	12851367	1878	1873	1878	1873	530
493	20240223	110500	11857909	1873	1873	1873	1873	0
494	20240223	110400	11857909	1873	1873	1873	1873	0
495	20240223	110300	11857909	1873	1873	1873	1873	0
496	20240223	110200	11857909	1873	1873	1873	1873	0
497	20240223	110100	11857909	1873	1873	1873	1873	0
498	20240223	110000	11857909	1873	1873	1873	1873	68
499	20240223	105900	11730545	1873	1873	1873	1873	1000
500	20240223	105800	9857545	1873	1873	1873	1873	0
501	20240223	105700	9857545	1873	1873	1873	1873	20
502	20240223	105600	9820085	1873	1873	1873	1873	1
503	20240223	105500	9818212	1873	1873	1873	1873	0
504	20240223	105400	9818212	1873	1873	1873	1873	200
505	20240223	105300	9443612	1876	1876	1876	1876	0
506	20240223	105200	9443612	1876	1876	1876	1876	0
507	20240223	105100	9443612	1876	1876	1876	1876	0
508	20240223	105000	9443612	1876	1876	1876	1876	0
509	20240223	104900	9443612	1876	1876	1876	1876	0
510	20240223	104800	9443612	1876	1876	1876	1876	0
511	20240223	104700	9443612	1876	1876	1876	1876	0
512	20240223	104600	9443612	1876	1876	1876	1876	0
513	20240223	104500	9443612	1876	1876	1876	1876	0
514	20240223	104400	9443612	1876	1876	1876	1876	0
515	20240223	104300	9443612	1876	1876	1876	1876	20
516	20240223	104200	9406092	1877	1877	1877	1877	0
517	20240223	104100	9406092	1877	1877	1877	1877	0
518	20240223	104000	9406092	1877	1877	1877	1877	0
519	20240223	103900	9406092	1877	1877	1877	1877	0
520	20240223	103800	9406092	1877	1877	1877	1877	0
521	20240223	103700	9406092	1877	1877	1877	1877	0
522	20240223	103600	9406092	1877	1877	1877	1877	0
523	20240223	103500	9406092	1877	1877	1877	1877	0
524	20240223	103400	9406092	1877	1877	1877	1877	252
525	20240223	103300	8933088	1877	1877	1877	1877	0
526	20240223	103200	8933088	1877	1877	1877	1877	140
527	20240223	103100	8670308	1877	1877	1877	1877	0
528	20240223	103000	8670308	1877	1877	1877	1877	0
529	20240223	102900	8670308	1877	1877	1877	1877	0
530	20240223	102800	8670308	1877	1877	1877	1877	0
531	20240223	102700	8670308	1877	1877	1877	1877	0
532	20240223	102600	8670308	1877	1877	1877	1877	180
533	20240223	102500	8332448	1877	1877	1877	1877	1
534	20240223	102400	8330571	1870	1870	1870	1870	0
535	20240223	102300	8330571	1870	1870	1870	1870	1
536	20240223	102200	8328701	1877	1872	1877	1872	267
537	20240223	102100	7827551	1870	1870	1870	1870	1
538	20240223	102000	7825681	1877	1871	1877	1871	10
539	20240223	101900	7806930	1870	1870	1877	1870	304
540	20240223	101800	7236354	1869	1869	1869	1869	0
541	20240223	101700	7236354	1869	1869	1869	1869	1
542	20240223	101600	7234485	1877	1870	1877	1869	5
543	20240223	101500	7225129	1874	1876	1876	1874	104
544	20240223	101400	7030193	1877	1877	1877	1877	0
545	20240223	101300	7030193	1877	1877	1877	1877	0
546	20240223	101200	7030193	1877	1877	1877	1877	0
547	20240223	101100	7030193	1877	1877	1877	1877	0
548	20240223	101000	7030193	1877	1877	1877	1877	0
549	20240223	100900	7030193	1877	1877	1877	1877	0
550	20240223	100800	7030193	1877	1877	1877	1877	0
551	20240223	100700	7030193	1877	1877	1877	1877	0
552	20240223	100600	7030193	1877	1877	1877	1877	0
553	20240223	100500	7030193	1877	1877	1877	1877	6
554	20240223	100400	7018931	1877	1877	1877	1877	1
555	20240223	100300	7017054	1874	1874	1874	1874	0
556	20240223	100200	7017054	1874	1874	1874	1874	232
557	20240223	100100	6582286	1874	1874	1874	1874	2
558	20240223	100000	6578538	1874	1874	1874	1874	1
559	20240223	095900	6576664	1867	1867	1867	1867	0
560	20240223	095800	6576664	1867	1867	1867	1867	0
561	20240223	095700	6576664	1867	1872	1872	1867	1135
562	20240223	095600	4456108	1874	1874	1874	1874	0
563	20240223	095500	4456108	1874	1874	1874	1874	0
564	20240223	095400	4456108	1874	1874	1874	1874	4
565	20240223	095300	4448612	1876	1876	1876	1876	0
566	20240223	095200	4448612	1876	1876	1876	1876	0
567	20240223	095100	4448612	1876	1876	1876	1876	1469
568	20240223	095000	1692768	1876	1876	1876	1876	0
569	20240223	094900	1692768	1876	1876	1876	1876	0
570	20240223	094800	1692768	1876	1876	1876	1876	10
571	20240223	094700	1674008	1876	1876	1876	1876	0
572	20240223	094600	1674008	1876	1876	1876	1876	43
573	20240223	094500	1593340	1877	1877	1877	1877	0
574	20240223	094400	1593340	1877	1877	1877	1877	0
575	20240223	094300	1593340	1877	1877	1877	1877	0
576	20240223	094200	1593340	1877	1877	1877	1877	0
577	20240223	094100	1593340	1877	1877	1877	1877	0
578	20240223	094000	1593340	1877	1877	1877	1877	1
579	20240223	093900	1591463	1871	1871	1871	1871	0
580	20240223	093800	1591463	1871	1871	1871	1871	0
581	20240223	093700	1591463	1871	1871	1871	1871	0
582	20240223	093600	1591463	1871	1871	1871	1871	0
583	20240223	093500	1591463	1871	1871	1871	1871	3
584	20240223	093400	1585850	1871	1871	1871	1871	5
585	20240223	093300	1576495	1879	1879	1879	1879	0
586	20240223	093200	1576495	1879	1879	1879	1879	0
587	20240223	093100	1576495	1879	1879	1879	1879	0
588	20240223	093000	1576495	1879	1879	1879	1879	0
589	20240223	092900	1576495	1879	1879	1879	1879	0
590	20240223	092800	1576495	1879	1879	1879	1879	0
591	20240223	092700	1576495	1879	1879	1879	1879	1
592	20240223	092600	1574616	1870	1870	1870	1870	0
593	20240223	092500	1574616	1870	1870	1870	1870	0
594	20240223	092400	1574616	1870	1870	1870	1870	16
595	20240223	092300	1544696	1870	1870	1870	1870	0
596	20240223	092200	1544696	1870	1871	1871	1870	100
597	20240223	092100	1357657	1871	1871	1871	1871	0
598	20240223	092000	1357657	1871	1871	1871	1871	10
599	20240223	091900	1338947	1871	1871	1871	1871	1
600	20240223	091800	1337076	1870	1870	1870	1870	0
601	20240223	091700	1337076	1870	1873	1873	1870	500
602	20240223	091600	401229	1875	1875	1875	1875	1
603	20240223	091500	399354	1875	1875	1875	1874	41
604	20240223	091400	322499	1873	1873	1873	1873	0
605	20240223	091300	322499	1873	1873	1873	1873	0
606	20240223	091200	322499	1873	1873	1873	1873	0
607	20240223	091100	322499	1873	1873	1873	1873	0
608	20240223	091000	322499	1873	1873	1873	1873	0
609	20240223	090900	322499	1873	1873	1873	1873	0
610	20240223	090800	322499	1873	1873	1873	1873	0
611	20240223	090700	322499	1873	1873	1873	1873	30
612	20240223	090600	266309	1873	1873	1873	1873	110
613	20240223	090500	60279	1883	1883	1883	1883	1
614	20240223	090400	58396	1876	1876	1876	1876	0
615	20240223	090300	58396	1876	1876	1876	1876	0
616	20240223	090200	58396	1876	1876	1876	1876	0
617	20240223	090100	58396	1876	1876	1876	1876	1
618	20240223	090000	56520	1884	1884	1884	1884	30