KissMeData/065440/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	194000	337032670	1885	1885	1885	1885	5803
3	20240223	193900	337032670	1885	1885	1885	1885	0
4	20240223	193800	337032670	1885	1885	1885	1885	0
5	20240223	193700	337032670	1885	1885	1885	1885	0
6	20240223	193600	337032670	1885	1885	1885	1885	0
7	20240223	193500	337032670	1885	1885	1885	1885	0
8	20240223	193400	337032670	1885	1885	1885	1885	0
9	20240223	193300	337032670	1885	1885	1885	1885	0
10	20240223	193200	337032670	1885	1885	1885	1885	0
11	20240223	193100	337032670	1885	1885	1885	1885	0
12	20240223	193000	337032670	1885	1885	1885	1885	0
13	20240223	192900	337032670	1885	1885	1885	1885	0
14	20240223	192800	337032670	1885	1885	1885	1885	0
15	20240223	192700	337032670	1885	1885	1885	1885	0
16	20240223	192600	337032670	1885	1885	1885	1885	0
17	20240223	192500	337032670	1885	1885	1885	1885	0
18	20240223	192400	337032670	1885	1885	1885	1885	0
19	20240223	192300	337032670	1885	1885	1885	1885	0
20	20240223	192200	337032670	1885	1885	1885	1885	0
21	20240223	192100	337032670	1885	1885	1885	1885	0
22	20240223	192000	337032670	1885	1885	1885	1885	0
23	20240223	191900	337032670	1885	1885	1885	1885	0
24	20240223	191800	337032670	1885	1885	1885	1885	0
25	20240223	191700	337032670	1885	1885	1885	1885	0
26	20240223	191600	337032670	1885	1885	1885	1885	0
27	20240223	191500	337032670	1885	1885	1885	1885	0
28	20240223	191400	337032670	1885	1885	1885	1885	0
29	20240223	191300	337032670	1885	1885	1885	1885	0
30	20240223	191200	337032670	1885	1885	1885	1885	0
31	20240223	191100	337032670	1885	1885	1885	1885	0
32	20240223	191000	337032670	1885	1885	1885	1885	5803
33	20240223	190900	337032670	1885	1885	1885	1885	0
34	20240223	190800	337032670	1885	1885	1885	1885	0
35	20240223	190700	337032670	1885	1885	1885	1885	0
36	20240223	190600	337032670	1885	1885	1885	1885	0
37	20240223	190500	337032670	1885	1885	1885	1885	0
38	20240223	190400	337032670	1885	1885	1885	1885	0
39	20240223	190300	337032670	1885	1885	1885	1885	0
40	20240223	190200	337032670	1885	1885	1885	1885	0
41	20240223	190100	337032670	1885	1885	1885	1885	0
42	20240223	190000	337032670	1885	1885	1885	1885	0
43	20240223	185900	337032670	1885	1885	1885	1885	0
44	20240223	185800	337032670	1885	1885	1885	1885	0
45	20240223	185700	337032670	1885	1885	1885	1885	0
46	20240223	185600	337032670	1885	1885	1885	1885	0
47	20240223	185500	337032670	1885	1885	1885	1885	0
48	20240223	185400	337032670	1885	1885	1885	1885	0
49	20240223	185300	337032670	1885	1885	1885	1885	0
50	20240223	185200	337032670	1885	1885	1885	1885	0
51	20240223	185100	337032670	1885	1885	1885	1885	0
52	20240223	185000	337032670	1885	1885	1885	1885	0
53	20240223	184900	337032670	1885	1885	1885	1885	0
54	20240223	184800	337032670	1885	1885	1885	1885	0
55	20240223	184700	337032670	1885	1885	1885	1885	0
56	20240223	184600	337032670	1885	1885	1885	1885	0
57	20240223	184500	337032670	1885	1885	1885	1885	0
58	20240223	184400	337032670	1885	1885	1885	1885	0
59	20240223	184300	337032670	1885	1885	1885	1885	0
60	20240223	184200	337032670	1885	1885	1885	1885	0
61	20240223	184100	337032670	1885	1885	1885	1885	0
62	20240223	184000	337032670	1885	1885	1885	1885	5803
63	20240223	183900	337032670	1885	1885	1885	1885	0
64	20240223	183800	337032670	1885	1885	1885	1885	0
65	20240223	183700	337032670	1885	1885	1885	1885	0
66	20240223	183600	337032670	1885	1885	1885	1885	0
67	20240223	183500	337032670	1885	1885	1885	1885	0
68	20240223	183400	337032670	1885	1885	1885	1885	0
69	20240223	183300	337032670	1885	1885	1885	1885	0
70	20240223	183200	337032670	1885	1885	1885	1885	0
71	20240223	183100	337032670	1885	1885	1885	1885	0
72	20240223	183000	337032670	1885	1885	1885	1885	0
73	20240223	182900	337032670	1885	1885	1885	1885	0
74	20240223	182800	337032670	1885	1885	1885	1885	0
75	20240223	182700	337032670	1885	1885	1885	1885	0
76	20240223	182600	337032670	1885	1885	1885	1885	0
77	20240223	182500	337032670	1885	1885	1885	1885	0
78	20240223	182400	337032670	1885	1885	1885	1885	0
79	20240223	182300	337032670	1885	1885	1885	1885	0
80	20240223	182200	337032670	1885	1885	1885	1885	0
81	20240223	182100	337032670	1885	1885	1885	1885	0
82	20240223	182000	337032670	1885	1885	1885	1885	0
83	20240223	181900	337032670	1885	1885	1885	1885	0
84	20240223	181800	337032670	1885	1885	1885	1885	0
85	20240223	181700	337032670	1885	1885	1885	1885	0
86	20240223	181600	337032670	1885	1885	1885	1885	0
87	20240223	181500	337032670	1885	1885	1885	1885	0
88	20240223	181400	337032670	1885	1885	1885	1885	0
89	20240223	181300	337032670	1885	1885	1885	1885	0
90	20240223	181200	337032670	1885	1885	1885	1885	0
91	20240223	181100	337032670	1885	1885	1885	1885	0
92	20240223	181000	337032670	1885	1885	1885	1885	5803
93	20240223	180900	337032670	1885	1885	1885	1885	0
94	20240223	180800	337032670	1885	1885	1885	1885	0
95	20240223	180700	337032670	1885	1885	1885	1885	0
96	20240223	180600	337032670	1885	1885	1885	1885	0
97	20240223	180500	337032670	1885	1885	1885	1885	0
98	20240223	180400	337032670	1885	1885	1885	1885	0
99	20240223	180300	337032670	1885	1885	1885	1885	0
100	20240223	180200	337032670	1885	1885	1885	1885	0
101	20240223	180100	337032670	1885	1885	1885	1885	0
102	20240223	180000	337032670	1885	1885	1885	1885	0
103	20240223	175900	337032670	1885	1885	1885	1885	0
104	20240223	175800	337032670	1885	1885	1885	1885	0
105	20240223	175700	337032670	1885	1885	1885	1885	0
106	20240223	175600	337032670	1885	1885	1885	1885	0
107	20240223	175500	337032670	1885	1885	1885	1885	0
108	20240223	175400	337032670	1885	1885	1885	1885	0
109	20240223	175300	337032670	1885	1885	1885	1885	0
110	20240223	175200	337032670	1885	1885	1885	1885	0
111	20240223	175100	337032670	1885	1885	1885	1885	0
112	20240223	175000	337032670	1885	1885	1885	1885	0
113	20240223	174900	337032670	1885	1885	1885	1885	0
114	20240223	174800	337032670	1885	1885	1885	1885	0
115	20240223	174700	337032670	1885	1885	1885	1885	0
116	20240223	174600	337032670	1885	1885	1885	1885	0
117	20240223	174500	337032670	1885	1885	1885	1885	0
118	20240223	174400	337032670	1885	1885	1885	1885	0
119	20240223	174300	337032670	1885	1885	1885	1885	0
120	20240223	174200	337032670	1885	1885	1885	1885	0
121	20240223	174100	337032670	1885	1885	1885	1885	0
122	20240223	174000	337032670	1885	1885	1885	1885	5803
123	20240223	173900	337032670	1885	1885	1885	1885	0
124	20240223	173800	337032670	1885	1885	1885	1885	0
125	20240223	173700	337032670	1885	1885	1885	1885	0
126	20240223	173600	337032670	1885	1885	1885	1885	0
127	20240223	173500	337032670	1885	1885	1885	1885	0
128	20240223	173400	337032670	1885	1885	1885	1885	0
129	20240223	173300	337032670	1885	1885	1885	1885	0
130	20240223	173200	337032670	1885	1885	1885	1885	0
131	20240223	173100	337032670	1885	1885	1885	1885	0
132	20240223	173000	337032670	1885	1885	1885	1885	0
133	20240223	172900	337032670	1885	1885	1885	1885	0
134	20240223	172800	337032670	1885	1885	1885	1885	0
135	20240223	172700	337032670	1885	1885	1885	1885	0
136	20240223	172600	337032670	1885	1885	1885	1885	0
137	20240223	172500	337032670	1885	1885	1885	1885	0
138	20240223	172400	337032670	1885	1885	1885	1885	0
139	20240223	172300	337032670	1885	1885	1885	1885	0
140	20240223	172200	337032670	1885	1885	1885	1885	0
141	20240223	172100	337032670	1885	1885	1885	1885	0
142	20240223	172000	337032670	1885	1885	1885	1885	0
143	20240223	171900	337032670	1885	1885	1885	1885	0
144	20240223	171800	337032670	1885	1885	1885	1885	0
145	20240223	171700	337032670	1885	1885	1885	1885	0
146	20240223	171600	337032670	1885	1885	1885	1885	0
147	20240223	171500	337032670	1885	1885	1885	1885	0
148	20240223	171400	337032670	1885	1885	1885	1885	0
149	20240223	171300	337032670	1885	1885	1885	1885	0
150	20240223	171200	337032670	1885	1885	1885	1885	0
151	20240223	171100	337032670	1885	1885	1885	1885	0
152	20240223	171000	337032670	1885	1885	1885	1885	5803
153	20240223	170900	337032670	1885	1885	1885	1885	0
154	20240223	170800	337032670	1885	1885	1885	1885	0
155	20240223	170700	337032670	1885	1885	1885	1885	0
156	20240223	170600	337032670	1885	1885	1885	1885	0
157	20240223	170500	337032670	1885	1885	1885	1885	0
158	20240223	170400	337032670	1885	1885	1885	1885	0
159	20240223	170300	337032670	1885	1885	1885	1885	0
160	20240223	170200	337032670	1885	1885	1885	1885	0
161	20240223	170100	337032670	1885	1885	1885	1885	0
162	20240223	170000	337032670	1885	1885	1885	1885	0
163	20240223	165900	337032670	1885	1885	1885	1885	0
164	20240223	165800	337032670	1885	1885	1885	1885	0
165	20240223	165700	337032670	1885	1885	1885	1885	0
166	20240223	165600	337032670	1885	1885	1885	1885	0
167	20240223	165500	337032670	1885	1885	1885	1885	0
168	20240223	165400	337032670	1885	1885	1885	1885	0
169	20240223	165300	337032670	1885	1885	1885	1885	0
170	20240223	165200	337032670	1885	1885	1885	1885	0
171	20240223	165100	337032670	1885	1885	1885	1885	0
172	20240223	165000	337032670	1885	1885	1885	1885	0
173	20240223	164900	337032670	1885	1885	1885	1885	0
174	20240223	164800	337032670	1885	1885	1885	1885	0
175	20240223	164700	337032670	1885	1885	1885	1885	0
176	20240223	164600	337032670	1885	1885	1885	1885	0
177	20240223	164500	337032670	1885	1885	1885	1885	0
178	20240223	164400	337032670	1885	1885	1885	1885	0
179	20240223	164300	337032670	1885	1885	1885	1885	0
180	20240223	164200	337032670	1885	1885	1885	1885	0
181	20240223	164100	337032670	1885	1885	1885	1885	0
182	20240223	164000	337032670	1885	1885	1885	1885	5803
183	20240223	163900	337032670	1885	1885	1885	1885	0
184	20240223	163800	337032670	1885	1885	1885	1885	0
185	20240223	163700	337032670	1885	1885	1885	1885	0
186	20240223	163600	337032670	1885	1885	1885	1885	0
187	20240223	163500	337032670	1885	1885	1885	1885	0
188	20240223	163400	337032670	1885	1885	1885	1885	0
189	20240223	163300	337032670	1885	1885	1885	1885	0
190	20240223	163200	337032670	1885	1885	1885	1885	0
191	20240223	163100	337032670	1885	1885	1885	1885	0
192	20240223	163000	337032670	1885	1885	1885	1885	0
193	20240223	162900	337032670	1885	1885	1885	1885	0
194	20240223	162800	337032670	1885	1885	1885	1885	0
195	20240223	162700	337032670	1885	1885	1885	1885	0
196	20240223	162600	337032670	1885	1885	1885	1885	0
197	20240223	162500	337032670	1885	1885	1885	1885	0
198	20240223	162400	337032670	1885	1885	1885	1885	0
199	20240223	162300	337032670	1885	1885	1885	1885	0
200	20240223	162200	337032670	1885	1885	1885	1885	0
201	20240223	162100	337032670	1885	1885	1885	1885	0
202	20240223	162000	337032670	1885	1885	1885	1885	0
203	20240223	161900	337032670	1885	1885	1885	1885	0
204	20240223	161800	337032670	1885	1885	1885	1885	0
205	20240223	161700	337032670	1885	1885	1885	1885	0
206	20240223	161600	337032670	1885	1885	1885	1885	0
207	20240223	161500	337032670	1885	1885	1885	1885	0
208	20240223	161400	337032670	1885	1885	1885	1885	0
209	20240223	161300	337032670	1885	1885	1885	1885	0
210	20240223	161200	337032670	1885	1885	1885	1885	0
211	20240223	161100	337032670	1885	1885	1885	1885	0
212	20240223	161000	337032670	1885	1885	1885	1885	5803
213	20240223	160900	337032670	1885	1885	1885	1885	0
214	20240223	160800	337032670	1885	1885	1885	1885	0
215	20240223	160700	337032670	1885	1885	1885	1885	0
216	20240223	160600	337032670	1885	1885	1885	1885	0
217	20240223	160500	337032670	1885	1885	1885	1885	0
218	20240223	160400	337032670	1885	1885	1885	1885	0
219	20240223	160300	337032670	1885	1885	1885	1885	0
220	20240223	160200	337032670	1885	1885	1885	1885	0
221	20240223	160100	337032670	1885	1885	1885	1885	0
222	20240223	160000	337032670	1885	1885	1885	1885	0
223	20240223	155900	337032670	1885	1885	1885	1885	0
224	20240223	155800	337032670	1885	1885	1885	1885	0
225	20240223	155700	337032670	1885	1885	1885	1885	0
226	20240223	155600	337032670	1885	1885	1885	1885	0
227	20240223	155500	337032670	1885	1885	1885	1885	0
228	20240223	155400	337032670	1885	1885	1885	1885	0
229	20240223	155300	337032670	1885	1885	1885	1885	0
230	20240223	155200	337032670	1885	1885	1885	1885	0
231	20240223	155100	337032670	1885	1885	1885	1885	0
232	20240223	155000	337032670	1885	1885	1885	1885	0
233	20240223	154900	337032670	1885	1885	1885	1885	0
234	20240223	154800	337032670	1885	1885	1885	1885	0
235	20240223	154700	337032670	1885	1885	1885	1885	0
236	20240223	154600	337032670	1885	1885	1885	1885	0
237	20240223	154500	337032670	1885	1885	1885	1885	0
238	20240223	154400	337032670	1885	1885	1885	1885	0
239	20240223	154300	337032670	1885	1885	1885	1885	0
240	20240223	154200	337032670	1885	1885	1885	1885	0
241	20240223	154100	337032670	1885	1885	1885	1885	0
242	20240223	154000	337032670	1885	1885	1885	1885	5803
243	20240223	153900	337032670	1885	1885	1885	1885	0
244	20240223	153800	337032670	1885	1885	1885	1885	0
245	20240223	153700	337032670	1885	1885	1885	1885	0
246	20240223	153600	337032670	1885	1885	1885	1885	0
247	20240223	153500	337032670	1885	1885	1885	1885	0
248	20240223	153400	337032670	1885	1885	1885	1885	0
249	20240223	153300	337032670	1885	1885	1885	1885	0
250	20240223	153200	337032670	1885	1885	1885	1885	0
251	20240223	153100	337032670	1885	1885	1885	1885	0
252	20240223	153000	337032670	1885	1885	1885	1885	5803
253	20240223	152900	326094015	1883	1883	1883	1883	0
254	20240223	152800	326094015	1883	1883	1883	1883	0
255	20240223	152700	326094015	1883	1883	1883	1883	0
256	20240223	152600	326094015	1883	1883	1883	1883	0
257	20240223	152500	326094015	1883	1883	1883	1883	0
258	20240223	152400	326094015	1883	1883	1883	1883	0
259	20240223	152300	326094015	1883	1883	1883	1883	0
260	20240223	152200	326094015	1883	1883	1883	1883	0
261	20240223	152100	326094015	1883	1883	1883	1883	0
262	20240223	152000	326094015	1883	1883	1883	1883	0
263	20240223	151900	326094015	1883	1883	1883	1883	79
264	20240223	151800	325945258	1883	1883	1883	1883	602
265	20240223	151700	324811692	1882	1882	1882	1881	931
266	20240223	151600	323059573	1882	1883	1883	1882	700
267	20240223	151500	321742089	1882	1882	1882	1882	830
268	20240223	151400	320180029	1882	1882	1882	1881	435
269	20240223	151300	319361708	1882	1882	1882	1881	1115
270	20240223	151200	317263619	1882	1882	1882	1882	1245
271	20240223	151100	314920529	1882	1882	1882	1880	3536
272	20240223	151000	308266744	1882	1881	1882	1881	545
273	20240223	150900	307241331	1882	1882	1882	1882	34
274	20240223	150800	307177343	1882	1882	1882	1882	0
275	20240223	150700	307177343	1882	1882	1882	1882	8659
276	20240223	150600	290881105	1883	1883	1883	1883	48
277	20240223	150500	290790721	1883	1883	1883	1883	3
278	20240223	150400	290785072	1883	1882	1883	1882	1565
279	20240223	150300	287839177	1883	1883	1883	1883	233
280	20240223	150200	287400438	1886	1886	1886	1886	0
281	20240223	150100	287400438	1886	1882	1886	1882	351
282	20240223	150000	286739852	1882	1886	1886	1882	15522
283	20240223	145900	257514404	1886	1886	1886	1886	29
284	20240223	145800	257459710	1886	1888	1888	1886	872
285	20240223	145700	255813953	1888	1887	1888	1887	615
286	20240223	145600	254653433	1888	1890	1890	1888	1304
287	20240223	145500	252191065	1889	1888	1889	1888	182
288	20240223	145400	251847448	1888	1888	1888	1888	501
289	20240223	145300	250901560	1888	1888	1888	1888	314
290	20240223	145200	250308728	1890	1890	1890	1890	5
291	20240223	145100	250299278	1890	1890	1890	1888	6273
292	20240223	145000	238455270	1890	1890	1890	1890	2261
293	20240223	144900	234181980	1890	1890	1890	1889	1949
294	20240223	144800	230498870	1890	1890	1890	1890	212
295	20240223	144700	230098190	1890	1890	1890	1890	484
296	20240223	144600	229183430	1890	1890	1890	1890	600
297	20240223	144500	228049430	1890	1891	1899	1890	3094
298	20240223	144400	222201702	1899	1899	1899	1899	8
299	20240223	144300	222186510	1899	1894	1899	1890	4384
300	20240223	144200	213895349	1895	1895	1895	1895	0
301	20240223	144100	213895349	1895	1895	1895	1895	0
302	20240223	144000	213895349	1895	1895	1895	1895	500
303	20240223	143900	212947849	1895	1896	1896	1895	447
304	20240223	143800	212100647	1896	1896	1896	1896	1851
305	20240223	143700	208591151	1896	1897	1897	1896	53
306	20240223	143600	208490631	1898	1899	1899	1898	92
307	20240223	143500	208315930	1902	1899	1902	1899	6
308	20240223	143400	208304533	1899	1899	1899	1899	105
309	20240223	143300	208105138	1899	1899	1899	1899	53
310	20240223	143200	208004491	1904	1904	1904	1904	0
311	20240223	143100	208004491	1904	1904	1904	1904	313
312	20240223	143000	207408539	1902	1895	1902	1895	1213
313	20240223	142900	205108439	1900	1900	1900	1900	10
314	20240223	142800	205089439	1897	1897	1897	1897	253
315	20240223	142700	204609498	1894	1895	1895	1894	172
316	20240223	142600	204283716	1895	1895	1897	1895	387
317	20240223	142500	203550349	1900	1900	1900	1900	1
318	20240223	142400	203548449	1895	1899	1900	1895	5051
319	20240223	142300	193969063	1900	1900	1900	1900	0
320	20240223	142200	193969063	1900	1901	1901	1900	529
321	20240223	142100	192963848	1902	1902	1902	1902	0
322	20240223	142000	192963848	1902	1902	1902	1902	6
323	20240223	141900	192952436	1902	1902	1902	1902	11
324	20240223	141800	192931514	1902	1902	1902	1902	11
325	20240223	141700	192910592	1902	1902	1902	1902	0
326	20240223	141600	192910592	1902	1902	1902	1902	12
327	20240223	141500	192887768	1902	1902	1902	1902	19
328	20240223	141400	192851630	1902	1902	1902	1902	12
329	20240223	141300	192828806	1902	1902	1902	1902	60
330	20240223	141200	192714686	1902	1902	1902	1902	14
331	20240223	141100	192688058	1902	1902	1902	1902	14
332	20240223	141000	192661430	1902	1902	1902	1902	21
333	20240223	140900	192621488	1902	1902	1902	1902	16
334	20240223	140800	192591056	1902	1902	1902	1902	30
335	20240223	140700	192533996	1902	1902	1902	1902	0
336	20240223	140600	192533996	1902	1902	1902	1902	0
337	20240223	140500	192533996	1902	1902	1902	1902	0
338	20240223	140400	192533996	1902	1902	1902	1902	0
339	20240223	140300	192533996	1902	1902	1902	1902	257
340	20240223	140200	192045182	1900	1900	1900	1900	12
341	20240223	140100	192022382	1905	1905	1905	1905	0
342	20240223	140000	192022382	1905	1905	1905	1905	0
343	20240223	135900	192022382	1905	1905	1905	1905	0
344	20240223	135800	192022382	1905	1905	1905	1905	0
345	20240223	135700	192022382	1905	1905	1905	1905	0
346	20240223	135600	192022382	1905	1905	1905	1905	0
347	20240223	135500	192022382	1905	1905	1905	1905	0
348	20240223	135400	192022382	1905	1905	1905	1905	0
349	20240223	135300	192022382	1905	1905	1905	1905	1
350	20240223	135200	192020477	1897	1898	1898	1897	500
351	20240223	135100	191071928	1905	1905	1905	1905	0
352	20240223	135000	191071928	1905	1905	1905	1905	0
353	20240223	134900	191071928	1905	1905	1905	1905	0
354	20240223	134800	191071928	1905	1905	1905	1905	0
355	20240223	134700	191071928	1905	1905	1905	1905	0
356	20240223	134600	191071928	1905	1905	1905	1905	8
357	20240223	134500	191056688	1905	1905	1905	1905	1
358	20240223	134400	191054783	1896	1896	1896	1896	0
359	20240223	134300	191054783	1896	1897	1897	1896	998
360	20240223	134200	189162526	1905	1905	1905	1905	100
361	20240223	134100	188972026	1896	1903	1903	1896	1222
362	20240223	134000	186652095	1904	1904	1904	1904	25
363	20240223	133900	186604495	1904	1904	1904	1904	100
364	20240223	133800	186414095	1905	1905	1905	1905	0
365	20240223	133700	186414095	1905	1905	1905	1905	0
366	20240223	133600	186414095	1905	1905	1905	1905	0
367	20240223	133500	186414095	1905	1905	1905	1905	0
368	20240223	133400	186414095	1905	1905	1905	1905	0
369	20240223	133300	186414095	1905	1905	1905	1905	0
370	20240223	133200	186414095	1905	1905	1905	1905	0
371	20240223	133100	186414095	1905	1905	1905	1905	0
372	20240223	133000	186414095	1905	1905	1905	1905	17
373	20240223	132900	186381710	1905	1905	1905	1905	0
374	20240223	132800	186381710	1905	1905	1905	1905	0
375	20240223	132700	186381710	1905	1902	1905	1901	115
376	20240223	132600	186162973	1904	1904	1904	1904	0
377	20240223	132500	186162973	1904	1904	1904	1904	0
378	20240223	132400	186162973	1904	1904	1904	1904	0
379	20240223	132300	186162973	1904	1904	1904	1904	0
380	20240223	132200	186162973	1904	1904	1904	1904	1
381	20240223	132100	186161069	1903	1903	1903	1903	0
382	20240223	132000	186161069	1903	1903	1905	1903	185
383	20240223	131900	185809004	1903	1903	1903	1903	0
384	20240223	131800	185809004	1903	1903	1903	1903	0
385	20240223	131700	185809004	1903	1903	1903	1903	0
386	20240223	131600	185809004	1903	1903	1903	1903	0
387	20240223	131500	185809004	1903	1903	1903	1903	0
388	20240223	131400	185809004	1903	1903	1903	1903	0
389	20240223	131300	185809004	1903	1905	1905	1903	383
390	20240223	131200	185079646	1905	1905	1905	1905	0
391	20240223	131100	185079646	1905	1905	1905	1905	2
392	20240223	131000	185075836	1905	1905	1905	1905	0
393	20240223	130900	185075836	1905	1905	1905	1905	0
394	20240223	130800	185075836	1905	1905	1905	1905	0
395	20240223	130700	185075836	1905	1904	1905	1904	3
396	20240223	130600	185070123	1897	1897	1897	1897	0
397	20240223	130500	185070123	1897	1903	1903	1897	972
398	20240223	130400	183226011	1903	1903	1903	1903	0
399	20240223	130300	183226011	1903	1903	1903	1903	47
400	20240223	130200	183136570	1903	1904	1904	1903	55
401	20240223	130100	183031903	1904	1904	1904	1904	5
402	20240223	130000	183022383	1904	1904	1904	1904	7
403	20240223	125900	183009055	1904	1904	1904	1904	0
404	20240223	125800	183009055	1904	1904	1904	1904	0
405	20240223	125700	183009055	1904	1904	1904	1904	0
406	20240223	125600	183009055	1904	1904	1904	1904	0
407	20240223	125500	183009055	1904	1904	1904	1904	0
408	20240223	125400	183009055	1904	1904	1904	1904	14
409	20240223	125300	182982399	1905	1905	1905	1905	0
410	20240223	125200	182982399	1905	1905	1905	1905	0
411	20240223	125100	182982399	1905	1905	1905	1905	0
412	20240223	125000	182982399	1905	1905	1905	1905	0
413	20240223	124900	182982399	1905	1905	1905	1905	1
414	20240223	124800	182980494	1903	1903	1903	1903	0
415	20240223	124700	182980494	1903	1903	1903	1903	78
416	20240223	124600	182832060	1906	1906	1906	1906	0
417	20240223	124500	182832060	1906	1906	1906	1906	0
418	20240223	124400	182832060	1906	1906	1906	1906	0
419	20240223	124300	182832060	1906	1906	1906	1906	0
420	20240223	124200	182832060	1906	1903	1906	1903	266
421	20240223	124100	182325859	1903	1899	1903	1899	2
422	20240223	124000	182322057	1898	1903	1903	1898	307
423	20240223	123900	181739366	1898	1901	1901	1898	6870
424	20240223	123800	168687743	1902	1904	1904	1902	74
425	20240223	123700	168546889	1905	1906	1906	1905	47
426	20240223	123600	168457342	1906	1906	1906	1906	6
427	20240223	123500	168445906	1906	1906	1906	1906	0
428	20240223	123400	168445906	1906	1906	1906	1906	0
429	20240223	123300	168445906	1906	1905	1906	1905	2
430	20240223	123200	168442095	1902	1902	1902	1902	0
431	20240223	123100	168442095	1902	1903	1903	1902	335
432	20240223	123000	167804603	1904	1904	1904	1904	0
433	20240223	122900	167804603	1904	1905	1905	1904	176
434	20240223	122800	167469498	1905	1905	1905	1905	40
435	20240223	122700	167393298	1906	1906	1906	1906	5
436	20240223	122600	167383768	1906	1906	1906	1906	0
437	20240223	122500	167383768	1906	1906	1906	1906	14
438	20240223	122400	167357084	1906	1906	1906	1906	0
439	20240223	122300	167357084	1906	1906	1906	1906	108
440	20240223	122200	167151236	1906	1906	1906	1906	35
441	20240223	122100	167084526	1906	1906	1906	1906	19
442	20240223	122000	167048312	1906	1906	1906	1906	22
443	20240223	121900	167006380	1906	1906	1906	1906	0
444	20240223	121800	167006380	1906	1906	1906	1906	6
445	20240223	121700	166994944	1906	1906	1906	1906	22
446	20240223	121600	166953012	1906	1906	1906	1906	0
447	20240223	121500	166953012	1906	1906	1906	1906	0
448	20240223	121400	166953012	1906	1906	1906	1906	28
449	20240223	121300	166899644	1906	1906	1906	1906	1
450	20240223	121200	166897738	1904	1904	1904	1904	50
451	20240223	121100	166802538	1906	1906	1906	1906	0
452	20240223	121000	166802538	1906	1906	1906	1906	0
453	20240223	120900	166802538	1906	1905	1906	1905	2
454	20240223	120800	166798727	1904	1904	1904	1904	100
455	20240223	120700	166608327	1906	1906	1906	1906	0
456	20240223	120600	166608327	1906	1906	1906	1906	6
457	20240223	120500	166596891	1906	1906	1906	1906	28
458	20240223	120400	166543523	1906	1906	1906	1906	0
459	20240223	120300	166543523	1906	1906	1906	1906	0
460	20240223	120200	166543523	1906	1906	1906	1906	0
461	20240223	120100	166543523	1906	1905	1906	1905	2
462	20240223	120000	166539712	1906	1906	1906	1906	0
463	20240223	115900	166539712	1906	1905	1906	1905	78
464	20240223	115800	166391045	1904	1904	1904	1904	0
465	20240223	115700	166391045	1904	1904	1904	1904	0
466	20240223	115600	166391045	1904	1904	1904	1904	0
467	20240223	115500	166391045	1904	1904	1904	1904	0
468	20240223	115400	166391045	1904	1904	1904	1904	0
469	20240223	115300	166391045	1904	1904	1904	1904	0
470	20240223	115200	166391045	1904	1904	1904	1904	0
471	20240223	115100	166391045	1904	1904	1904	1904	0
472	20240223	115000	166391045	1904	1904	1904	1904	10
473	20240223	114900	166372005	1906	1906	1906	1906	0
474	20240223	114800	166372005	1906	1906	1906	1906	0
475	20240223	114700	166372005	1906	1906	1906	1906	0
476	20240223	114600	166372005	1906	1906	1906	1906	0
477	20240223	114500	166372005	1906	1906	1906	1906	0
478	20240223	114400	166372005	1906	1906	1906	1906	0
479	20240223	114300	166372005	1906	1906	1906	1906	40
480	20240223	114200	166295765	1906	1906	1906	1906	524
481	20240223	114100	165297021	1906	1906	1906	1906	2
482	20240223	114000	165293209	1906	1906	1906	1906	0
483	20240223	113900	165293209	1906	1906	1906	1906	1
484	20240223	113800	165291303	1906	1906	1906	1906	40
485	20240223	113700	165215063	1906	1906	1906	1906	1
486	20240223	113600	165213157	1904	1904	1904	1904	0
487	20240223	113500	165213157	1904	1904	1904	1904	0
488	20240223	113400	165213157	1904	1904	1904	1904	0
489	20240223	113300	165213157	1904	1904	1904	1904	2585
490	20240223	113200	160291317	1907	1907	1907	1907	0
491	20240223	113100	160291317	1907	1907	1907	1907	0
492	20240223	113000	160291317	1907	1907	1907	1907	6
493	20240223	112900	160279875	1907	1907	1907	1907	34
494	20240223	112800	160215037	1907	1907	1907	1907	7
495	20240223	112700	160201688	1907	1907	1907	1907	36
496	20240223	112600	160133036	1907	1905	1907	1904	3006
497	20240223	112500	154409588	1906	1906	1906	1906	0
498	20240223	112400	154409588	1906	1905	1906	1905	1995
499	20240223	112300	150608961	1905	1905	1905	1905	18
500	20240223	112200	150574671	1905	1905	1905	1905	24
501	20240223	112100	150528951	1905	1905	1905	1905	0
502	20240223	112000	150528951	1905	1905	1905	1905	34
503	20240223	111900	150464181	1905	1905	1905	1905	16
504	20240223	111800	150433701	1905	1905	1905	1905	0
505	20240223	111700	150433701	1905	1905	1905	1905	0
506	20240223	111600	150433701	1905	1905	1905	1905	0
507	20240223	111500	150433701	1905	1905	1905	1905	34
508	20240223	111400	150368931	1905	1905	1905	1905	6
509	20240223	111300	150357501	1905	1905	1905	1905	579
510	20240223	111200	149254506	1905	1905	1905	1905	0
511	20240223	111100	149254506	1905	1905	1905	1905	9
512	20240223	111000	149237361	1905	1905	1905	1905	34
513	20240223	110900	149172591	1905	1905	1905	1905	0
514	20240223	110800	149172591	1905	1905	1905	1905	6
515	20240223	110700	149161161	1904	1904	1904	1904	0
516	20240223	110600	149161161	1904	1904	1904	1904	850
517	20240223	110500	147542761	1904	1904	1904	1904	0
518	20240223	110400	147542761	1904	1904	1904	1904	102
519	20240223	110300	147348553	1905	1905	1905	1905	0
520	20240223	110200	147348553	1905	1905	1905	1905	474
521	20240223	110100	146445583	1905	1905	1905	1905	0
522	20240223	110000	146445583	1905	1905	1905	1905	1248
523	20240223	105900	144068143	1906	1906	1906	1906	31
524	20240223	105800	144009057	1906	1906	1906	1906	0
525	20240223	105700	144009057	1906	1906	1906	1906	34
526	20240223	105600	143944253	1906	1906	1906	1906	8
527	20240223	105500	143929005	1906	1906	1906	1906	5
528	20240223	105400	143919475	1906	1906	1906	1906	6
529	20240223	105300	143908039	1906	1910	1910	1906	8464
530	20240223	105200	127770296	1910	1910	1910	1910	542
531	20240223	105100	126735076	1910	1910	1910	1910	34
532	20240223	105000	126670136	1908	1908	1908	1908	130
533	20240223	104900	126422096	1910	1910	1910	1910	0
534	20240223	104800	126422096	1910	1910	1910	1910	6
535	20240223	104700	126410636	1910	1910	1910	1910	1
536	20240223	104600	126408726	1907	1910	1910	1907	79
537	20240223	104500	126258031	1910	1910	1910	1910	6
538	20240223	104400	126246571	1910	1910	1910	1910	114
539	20240223	104300	126028831	1910	1910	1910	1910	1
540	20240223	104200	126026921	1910	1910	1910	1910	0
541	20240223	104100	126026921	1910	1910	1910	1910	6
542	20240223	104000	126015461	1906	1907	1907	1906	918
543	20240223	103900	124265701	1908	1908	1908	1908	22
544	20240223	103800	124223725	1910	1910	1910	1910	16
545	20240223	103700	124193165	1910	1910	1910	1910	0
546	20240223	103600	124193165	1910	1910	1910	1910	0
547	20240223	103500	124193165	1910	1910	1910	1910	25
548	20240223	103400	124145415	1910	1910	1910	1910	2
549	20240223	103300	124141595	1910	1908	1910	1908	2
550	20240223	103200	124137777	1907	1907	1907	1907	0
551	20240223	103100	124137777	1907	1907	1907	1907	198
552	20240223	103000	123760191	1910	1910	1910	1910	1
553	20240223	102900	123758281	1910	1910	1910	1910	107
554	20240223	102800	123553911	1910	1910	1910	1910	6
555	20240223	102700	123542451	1910	1910	1910	1910	18
556	20240223	102600	123508071	1910	1910	1910	1910	0
557	20240223	102500	123508071	1910	1910	1910	1910	18
558	20240223	102400	123473691	1910	1910	1910	1910	6
559	20240223	102300	123462231	1907	1907	1907	1907	540
560	20240223	102200	122432451	1907	1907	1907	1907	330
561	20240223	102100	121803141	1907	1907	1907	1907	10
562	20240223	102000	121784071	1907	1907	1907	1907	23
563	20240223	101900	121740210	1907	1907	1907	1907	0
564	20240223	101800	121740210	1907	1908	1910	1907	2180
565	20240223	101700	117582880	1907	1907	1907	1907	0
566	20240223	101600	117582880	1907	1907	1907	1907	148
567	20240223	101500	117300644	1907	1907	1907	1907	244
568	20240223	101400	116835336	1907	1907	1907	1907	8
569	20240223	101300	116820080	1910	1910	1910	1910	0
570	20240223	101200	116820080	1910	1910	1910	1910	0
571	20240223	101100	116820080	1910	1908	1910	1908	87
572	20240223	101000	116653913	1907	1907	1907	1907	1
573	20240223	100900	116652006	1906	1906	1906	1906	1
574	20240223	100800	116650100	1905	1905	1905	1905	0
575	20240223	100700	116650100	1905	1905	1905	1905	0
576	20240223	100600	116650100	1905	1905	1905	1905	414
577	20240223	100500	115861430	1910	1910	1910	1910	34
578	20240223	100400	115796490	1910	1910	1910	1910	0
579	20240223	100300	115796490	1910	1906	1910	1906	66
580	20240223	100200	115670440	1905	1905	1905	1905	510
581	20240223	100100	114698890	1910	1910	1910	1910	1
582	20240223	100000	114696980	1905	1910	1910	1905	3
583	20240223	095900	114691260	1905	1906	1910	1905	604
584	20240223	095800	113540478	1911	1911	1911	1911	0
585	20240223	095700	113540478	1911	1911	1911	1911	0
586	20240223	095600	113540478	1911	1911	1911	1911	0
587	20240223	095500	113540478	1911	1911	1911	1911	0
588	20240223	095400	113540478	1911	1911	1911	1911	0
589	20240223	095300	113540478	1911	1911	1911	1911	0
590	20240223	095200	113540478	1911	1911	1911	1911	0
591	20240223	095100	113540478	1911	1911	1911	1911	0
592	20240223	095000	113540478	1911	1911	1911	1911	1
593	20240223	094900	113538567	1911	1907	1911	1905	101
594	20240223	094800	113346153	1911	1911	1911	1911	1
595	20240223	094700	113344242	1912	1912	1912	1912	0
596	20240223	094600	113344242	1912	1912	1912	1912	1
597	20240223	094500	113342330	1903	1903	1903	1903	0
598	20240223	094400	113342330	1903	1903	1903	1903	0
599	20240223	094300	113342330	1903	1903	1903	1903	0
600	20240223	094200	113342330	1903	1903	1903	1903	1292
601	20240223	094100	110883654	1903	1903	1903	1903	10
602	20240223	094000	110864624	1903	1900	1903	1900	334
603	20240223	093900	110230009	1900	1900	1903	1900	472
604	20240223	093800	109333206	1900	1901	1901	1900	100
605	20240223	093700	109143140	1897	1903	1904	1897	20466
606	20240223	093600	70235078	1908	1908	1908	1908	1
607	20240223	093500	70233170	1903	1904	1904	1903	100
608	20240223	093400	70042869	1904	1907	1907	1904	3556
609	20240223	093300	63271192	1908	1909	1914	1908	153
610	20240223	093200	62979231	1909	1909	1909	1909	0
611	20240223	093100	62979231	1909	1909	1909	1909	126
612	20240223	093000	62738697	1909	1914	1914	1909	12
613	20240223	092900	62715784	1914	1914	1914	1914	1
614	20240223	092800	62713870	1914	1914	1914	1914	1
615	20240223	092700	62711956	1904	1905	1914	1904	203
616	20240223	092600	62325232	1905	1914	1914	1905	5
617	20240223	092500	62315698	1904	1904	1904	1904	100
618	20240223	092400	62125298	1904	1913	1913	1904	5100
619	20240223	092300	52391105	1913	1913	1913	1913	6
620	20240223	092200	52379627	1913	1912	1913	1912	336
621	20240223	092100	51736869	1912	1913	1913	1912	41
622	20240223	092000	51658456	1908	1908	1908	1908	5
623	20240223	091900	51648916	1908	1908	1908	1908	201
624	20240223	091800	51265408	1906	1907	1908	1906	12
625	20240223	091700	51242523	1908	1913	1913	1902	1178
626	20240223	091600	49000732	1914	1910	1914	1901	5136
627	20240223	091500	39205992	1911	1914	1914	1911	3279
628	20240223	091400	32938914	1914	1914	1914	1914	247
629	20240223	091300	32466156	1914	1914	1914	1914	1
630	20240223	091200	32464242	1914	1921	1921	1914	2
631	20240223	091100	32460407	1914	1915	1915	1914	3
632	20240223	091000	32454664	1914	1917	1917	1910	7436
633	20240223	090900	18219764	1922	1922	1922	1922	1
634	20240223	090800	18217842	1922	1917	1922	1917	1974
635	20240223	090700	14433678	1917	1920	1920	1917	1200
636	20240223	090600	12132159	1920	1920	1920	1920	15
637	20240223	090500	12103359	1923	1923	1923	1923	0
638	20240223	090400	12103359	1923	1923	1923	1923	124
639	20240223	090300	11864907	1923	1923	1923	1917	155
640	20240223	090200	11566848	1916	1923	1923	1916	769
641	20240223	090100	10092226	1920	1928	1928	1920	3738
642	20240223	090000	2902720	1930	1930	1930	1930	1504