KissMeData/060380/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193500	26999734	1957	1957	1957	1957	35
3	20240221	193400	26999734	1957	1957	1957	1957	0
4	20240221	193300	26999734	1957	1957	1957	1957	0
5	20240221	193200	26999734	1957	1957	1957	1957	0
6	20240221	193100	26999734	1957	1957	1957	1957	0
7	20240221	193000	26999734	1957	1957	1957	1957	0
8	20240221	192900	26999734	1957	1957	1957	1957	0
9	20240221	192800	26999734	1957	1957	1957	1957	0
10	20240221	192700	26999734	1957	1957	1957	1957	0
11	20240221	192600	26999734	1957	1957	1957	1957	0
12	20240221	192500	26999734	1957	1957	1957	1957	0
13	20240221	192400	26999734	1957	1957	1957	1957	0
14	20240221	192300	26999734	1957	1957	1957	1957	0
15	20240221	192200	26999734	1957	1957	1957	1957	0
16	20240221	192100	26999734	1957	1957	1957	1957	0
17	20240221	192000	26999734	1957	1957	1957	1957	0
18	20240221	191900	26999734	1957	1957	1957	1957	0
19	20240221	191800	26999734	1957	1957	1957	1957	0
20	20240221	191700	26999734	1957	1957	1957	1957	0
21	20240221	191600	26999734	1957	1957	1957	1957	0
22	20240221	191500	26999734	1957	1957	1957	1957	0
23	20240221	191400	26999734	1957	1957	1957	1957	0
24	20240221	191300	26999734	1957	1957	1957	1957	0
25	20240221	191200	26999734	1957	1957	1957	1957	0
26	20240221	191100	26999734	1957	1957	1957	1957	0
27	20240221	191000	26999734	1957	1957	1957	1957	0
28	20240221	190900	26999734	1957	1957	1957	1957	0
29	20240221	190800	26999734	1957	1957	1957	1957	0
30	20240221	190700	26999734	1957	1957	1957	1957	0
31	20240221	190600	26999734	1957	1957	1957	1957	0
32	20240221	190500	26999734	1957	1957	1957	1957	35
33	20240221	190400	26999734	1957	1957	1957	1957	0
34	20240221	190300	26999734	1957	1957	1957	1957	0
35	20240221	190200	26999734	1957	1957	1957	1957	0
36	20240221	190100	26999734	1957	1957	1957	1957	0
37	20240221	190000	26999734	1957	1957	1957	1957	0
38	20240221	185900	26999734	1957	1957	1957	1957	0
39	20240221	185800	26999734	1957	1957	1957	1957	0
40	20240221	185700	26999734	1957	1957	1957	1957	0
41	20240221	185600	26999734	1957	1957	1957	1957	0
42	20240221	185500	26999734	1957	1957	1957	1957	0
43	20240221	185400	26999734	1957	1957	1957	1957	0
44	20240221	185300	26999734	1957	1957	1957	1957	0
45	20240221	185200	26999734	1957	1957	1957	1957	0
46	20240221	185100	26999734	1957	1957	1957	1957	0
47	20240221	185000	26999734	1957	1957	1957	1957	0
48	20240221	184900	26999734	1957	1957	1957	1957	0
49	20240221	184800	26999734	1957	1957	1957	1957	0
50	20240221	184700	26999734	1957	1957	1957	1957	0
51	20240221	184600	26999734	1957	1957	1957	1957	0
52	20240221	184500	26999734	1957	1957	1957	1957	0
53	20240221	184400	26999734	1957	1957	1957	1957	0
54	20240221	184300	26999734	1957	1957	1957	1957	0
55	20240221	184200	26999734	1957	1957	1957	1957	0
56	20240221	184100	26999734	1957	1957	1957	1957	0
57	20240221	184000	26999734	1957	1957	1957	1957	0
58	20240221	183900	26999734	1957	1957	1957	1957	0
59	20240221	183800	26999734	1957	1957	1957	1957	0
60	20240221	183700	26999734	1957	1957	1957	1957	0
61	20240221	183600	26999734	1957	1957	1957	1957	0
62	20240221	183500	26999734	1957	1957	1957	1957	35
63	20240221	183400	26999734	1957	1957	1957	1957	0
64	20240221	183300	26999734	1957	1957	1957	1957	0
65	20240221	183200	26999734	1957	1957	1957	1957	0
66	20240221	183100	26999734	1957	1957	1957	1957	0
67	20240221	183000	26999734	1957	1957	1957	1957	0
68	20240221	182900	26999734	1957	1957	1957	1957	0
69	20240221	182800	26999734	1957	1957	1957	1957	0
70	20240221	182700	26999734	1957	1957	1957	1957	0
71	20240221	182600	26999734	1957	1957	1957	1957	0
72	20240221	182500	26999734	1957	1957	1957	1957	0
73	20240221	182400	26999734	1957	1957	1957	1957	0
74	20240221	182300	26999734	1957	1957	1957	1957	0
75	20240221	182200	26999734	1957	1957	1957	1957	0
76	20240221	182100	26999734	1957	1957	1957	1957	0
77	20240221	182000	26999734	1957	1957	1957	1957	0
78	20240221	181900	26999734	1957	1957	1957	1957	0
79	20240221	181800	26999734	1957	1957	1957	1957	0
80	20240221	181700	26999734	1957	1957	1957	1957	0
81	20240221	181600	26999734	1957	1957	1957	1957	0
82	20240221	181500	26999734	1957	1957	1957	1957	0
83	20240221	181400	26999734	1957	1957	1957	1957	0
84	20240221	181300	26999734	1957	1957	1957	1957	0
85	20240221	181200	26999734	1957	1957	1957	1957	0
86	20240221	181100	26999734	1957	1957	1957	1957	0
87	20240221	181000	26999734	1957	1957	1957	1957	0
88	20240221	180900	26999734	1957	1957	1957	1957	0
89	20240221	180800	26999734	1957	1957	1957	1957	0
90	20240221	180700	26999734	1957	1957	1957	1957	0
91	20240221	180600	26999734	1957	1957	1957	1957	0
92	20240221	180500	26999734	1957	1957	1957	1957	35
93	20240221	180400	26999734	1957	1957	1957	1957	0
94	20240221	180300	26999734	1957	1957	1957	1957	0
95	20240221	180200	26999734	1957	1957	1957	1957	0
96	20240221	180100	26999734	1957	1957	1957	1957	0
97	20240221	180000	26999734	1957	1957	1957	1957	0
98	20240221	175900	26999734	1957	1957	1957	1957	0
99	20240221	175800	26999734	1957	1957	1957	1957	0
100	20240221	175700	26999734	1957	1957	1957	1957	0
101	20240221	175600	26999734	1957	1957	1957	1957	0
102	20240221	175500	26999734	1957	1957	1957	1957	0
103	20240221	175400	26999734	1957	1957	1957	1957	0
104	20240221	175300	26999734	1957	1957	1957	1957	0
105	20240221	175200	26999734	1957	1957	1957	1957	0
106	20240221	175100	26999734	1957	1957	1957	1957	0
107	20240221	175000	26999734	1957	1957	1957	1957	0
108	20240221	174900	26999734	1957	1957	1957	1957	0
109	20240221	174800	26999734	1957	1957	1957	1957	0
110	20240221	174700	26999734	1957	1957	1957	1957	0
111	20240221	174600	26999734	1957	1957	1957	1957	0
112	20240221	174500	26999734	1957	1957	1957	1957	0
113	20240221	174400	26999734	1957	1957	1957	1957	0
114	20240221	174300	26999734	1957	1957	1957	1957	0
115	20240221	174200	26999734	1957	1957	1957	1957	0
116	20240221	174100	26999734	1957	1957	1957	1957	0
117	20240221	174000	26999734	1957	1957	1957	1957	0
118	20240221	173900	26999734	1957	1957	1957	1957	0
119	20240221	173800	26999734	1957	1957	1957	1957	0
120	20240221	173700	26999734	1957	1957	1957	1957	0
121	20240221	173600	26999734	1957	1957	1957	1957	0
122	20240221	173500	26999734	1957	1957	1957	1957	35
123	20240221	173400	26999734	1957	1957	1957	1957	0
124	20240221	173300	26999734	1957	1957	1957	1957	0
125	20240221	173200	26999734	1957	1957	1957	1957	0
126	20240221	173100	26999734	1957	1957	1957	1957	0
127	20240221	173000	26999734	1957	1957	1957	1957	0
128	20240221	172900	26999734	1957	1957	1957	1957	0
129	20240221	172800	26999734	1957	1957	1957	1957	0
130	20240221	172700	26999734	1957	1957	1957	1957	0
131	20240221	172600	26999734	1957	1957	1957	1957	0
132	20240221	172500	26999734	1957	1957	1957	1957	0
133	20240221	172400	26999734	1957	1957	1957	1957	0
134	20240221	172300	26999734	1957	1957	1957	1957	0
135	20240221	172200	26999734	1957	1957	1957	1957	0
136	20240221	172100	26999734	1957	1957	1957	1957	0
137	20240221	172000	26999734	1957	1957	1957	1957	0
138	20240221	171900	26999734	1957	1957	1957	1957	0
139	20240221	171800	26999734	1957	1957	1957	1957	0
140	20240221	171700	26999734	1957	1957	1957	1957	0
141	20240221	171600	26999734	1957	1957	1957	1957	0
142	20240221	171500	26999734	1957	1957	1957	1957	0
143	20240221	171400	26999734	1957	1957	1957	1957	0
144	20240221	171300	26999734	1957	1957	1957	1957	0
145	20240221	171200	26999734	1957	1957	1957	1957	0
146	20240221	171100	26999734	1957	1957	1957	1957	0
147	20240221	171000	26999734	1957	1957	1957	1957	0
148	20240221	170900	26999734	1957	1957	1957	1957	0
149	20240221	170800	26999734	1957	1957	1957	1957	0
150	20240221	170700	26999734	1957	1957	1957	1957	0
151	20240221	170600	26999734	1957	1957	1957	1957	0
152	20240221	170500	26999734	1957	1957	1957	1957	35
153	20240221	170400	26999734	1957	1957	1957	1957	0
154	20240221	170300	26999734	1957	1957	1957	1957	0
155	20240221	170200	26999734	1957	1957	1957	1957	0
156	20240221	170100	26999734	1957	1957	1957	1957	0
157	20240221	170000	26999734	1957	1957	1957	1957	0
158	20240221	165900	26999734	1957	1957	1957	1957	0
159	20240221	165800	26999734	1957	1957	1957	1957	0
160	20240221	165700	26999734	1957	1957	1957	1957	0
161	20240221	165600	26999734	1957	1957	1957	1957	0
162	20240221	165500	26999734	1957	1957	1957	1957	0
163	20240221	165400	26999734	1957	1957	1957	1957	0
164	20240221	165300	26999734	1957	1957	1957	1957	0
165	20240221	165200	26999734	1957	1957	1957	1957	0
166	20240221	165100	26999734	1957	1957	1957	1957	0
167	20240221	165000	26999734	1957	1957	1957	1957	0
168	20240221	164900	26999734	1957	1957	1957	1957	0
169	20240221	164800	26999734	1957	1957	1957	1957	0
170	20240221	164700	26999734	1957	1957	1957	1957	0
171	20240221	164600	26999734	1957	1957	1957	1957	0
172	20240221	164500	26999734	1957	1957	1957	1957	0
173	20240221	164400	26999734	1957	1957	1957	1957	0
174	20240221	164300	26999734	1957	1957	1957	1957	0
175	20240221	164200	26999734	1957	1957	1957	1957	0
176	20240221	164100	26999734	1957	1957	1957	1957	0
177	20240221	164000	26999734	1957	1957	1957	1957	0
178	20240221	163900	26999734	1957	1957	1957	1957	0
179	20240221	163800	26999734	1957	1957	1957	1957	0
180	20240221	163700	26999734	1957	1957	1957	1957	0
181	20240221	163600	26999734	1957	1957	1957	1957	0
182	20240221	163500	26999734	1957	1957	1957	1957	35
183	20240221	163400	26999734	1957	1957	1957	1957	0
184	20240221	163300	26999734	1957	1957	1957	1957	0
185	20240221	163200	26999734	1957	1957	1957	1957	0
186	20240221	163100	26999734	1957	1957	1957	1957	0
187	20240221	163000	26999734	1957	1957	1957	1957	0
188	20240221	162900	26999734	1957	1957	1957	1957	0
189	20240221	162800	26999734	1957	1957	1957	1957	0
190	20240221	162700	26999734	1957	1957	1957	1957	0
191	20240221	162600	26999734	1957	1957	1957	1957	0
192	20240221	162500	26999734	1957	1957	1957	1957	0
193	20240221	162400	26999734	1957	1957	1957	1957	0
194	20240221	162300	26999734	1957	1957	1957	1957	0
195	20240221	162200	26999734	1957	1957	1957	1957	0
196	20240221	162100	26999734	1957	1957	1957	1957	0
197	20240221	162000	26999734	1957	1957	1957	1957	0
198	20240221	161900	26999734	1957	1957	1957	1957	0
199	20240221	161800	26999734	1957	1957	1957	1957	0
200	20240221	161700	26999734	1957	1957	1957	1957	0
201	20240221	161600	26999734	1957	1957	1957	1957	0
202	20240221	161500	26999734	1957	1957	1957	1957	0
203	20240221	161400	26999734	1957	1957	1957	1957	0
204	20240221	161300	26999734	1957	1957	1957	1957	0
205	20240221	161200	26999734	1957	1957	1957	1957	0
206	20240221	161100	26999734	1957	1957	1957	1957	0
207	20240221	161000	26999734	1957	1957	1957	1957	0
208	20240221	160900	26999734	1957	1957	1957	1957	0
209	20240221	160800	26999734	1957	1957	1957	1957	0
210	20240221	160700	26999734	1957	1957	1957	1957	0
211	20240221	160600	26999734	1957	1957	1957	1957	0
212	20240221	160500	26999734	1957	1957	1957	1957	35
213	20240221	160400	26999734	1957	1957	1957	1957	0
214	20240221	160300	26999734	1957	1957	1957	1957	0
215	20240221	160200	26999734	1957	1957	1957	1957	0
216	20240221	160100	26999734	1957	1957	1957	1957	0
217	20240221	160000	26999734	1957	1957	1957	1957	0
218	20240221	155900	26999734	1957	1957	1957	1957	0
219	20240221	155800	26999734	1957	1957	1957	1957	0
220	20240221	155700	26999734	1957	1957	1957	1957	0
221	20240221	155600	26999734	1957	1957	1957	1957	0
222	20240221	155500	26999734	1957	1957	1957	1957	0
223	20240221	155400	26999734	1957	1957	1957	1957	0
224	20240221	155300	26999734	1957	1957	1957	1957	0
225	20240221	155200	26999734	1957	1957	1957	1957	0
226	20240221	155100	26999734	1957	1957	1957	1957	0
227	20240221	155000	26999734	1957	1957	1957	1957	0
228	20240221	154900	26999734	1957	1957	1957	1957	0
229	20240221	154800	26999734	1957	1957	1957	1957	0
230	20240221	154700	26999734	1957	1957	1957	1957	0
231	20240221	154600	26999734	1957	1957	1957	1957	0
232	20240221	154500	26999734	1957	1957	1957	1957	0
233	20240221	154400	26999734	1957	1957	1957	1957	0
234	20240221	154300	26999734	1957	1957	1957	1957	0
235	20240221	154200	26999734	1957	1957	1957	1957	0
236	20240221	154100	26999734	1957	1957	1957	1957	0
237	20240221	154000	26999734	1957	1957	1957	1957	0
238	20240221	153900	26999734	1957	1957	1957	1957	0
239	20240221	153800	26999734	1957	1957	1957	1957	0
240	20240221	153700	26999734	1957	1957	1957	1957	0
241	20240221	153600	26999734	1957	1957	1957	1957	0
242	20240221	153500	26999734	1957	1957	1957	1957	35
243	20240221	153400	26999734	1957	1957	1957	1957	0
244	20240221	153300	26999734	1957	1957	1957	1957	0
245	20240221	153200	26999734	1957	1957	1957	1957	0
246	20240221	153100	26999734	1957	1957	1957	1957	0
247	20240221	153000	26999734	1957	1957	1957	1957	35
248	20240221	152900	26931239	1954	1954	1954	1954	0
249	20240221	152800	26931239	1954	1954	1954	1954	0
250	20240221	152700	26931239	1954	1954	1954	1954	0
251	20240221	152600	26931239	1954	1954	1954	1954	0
252	20240221	152500	26931239	1954	1954	1954	1954	0
253	20240221	152400	26931239	1954	1954	1954	1954	0
254	20240221	152300	26931239	1954	1954	1954	1954	0
255	20240221	152200	26931239	1954	1954	1954	1954	0
256	20240221	152100	26931239	1954	1954	1954	1954	0
257	20240221	152000	26931239	1954	1954	1954	1954	0
258	20240221	151900	26931239	1954	1953	1954	1953	1665
259	20240221	151800	23678829	1954	1954	1954	1954	33
260	20240221	151700	23614347	1954	1954	1954	1954	0
261	20240221	151600	23614347	1954	1954	1954	1954	0
262	20240221	151500	23614347	1954	1954	1954	1954	5
263	20240221	151400	23604577	1953	1953	1953	1953	0
264	20240221	151300	23604577	1953	1953	1953	1953	0
265	20240221	151200	23604577	1953	1953	1953	1953	4
266	20240221	151100	23596765	1954	1954	1954	1954	0
267	20240221	151000	23596765	1954	1954	1954	1954	54
268	20240221	150900	23491249	1955	1955	1955	1955	0
269	20240221	150800	23491249	1955	1955	1955	1955	5
270	20240221	150700	23481474	1955	1955	1955	1955	0
271	20240221	150600	23481474	1955	1953	1955	1953	200
272	20240221	150500	23090674	1953	1953	1953	1953	0
273	20240221	150400	23090674	1953	1953	1953	1953	0
274	20240221	150300	23090674	1953	1953	1953	1953	4
275	20240221	150200	23082862	1953	1953	1953	1953	0
276	20240221	150100	23082862	1953	1953	1953	1953	0
277	20240221	150000	23082862	1953	1953	1953	1953	0
278	20240221	145900	23082862	1953	1953	1953	1953	0
279	20240221	145800	23082862	1953	1952	1953	1952	14
280	20240221	145700	23055521	1952	1956	1956	1952	31
281	20240221	145600	22994889	1956	1956	1956	1956	0
282	20240221	145500	22994889	1956	1956	1956	1956	0
283	20240221	145400	22994889	1956	1956	1956	1956	0
284	20240221	145300	22994889	1956	1956	1956	1956	0
285	20240221	145200	22994889	1956	1956	1956	1956	0
286	20240221	145100	22994889	1956	1956	1956	1956	0
287	20240221	145000	22994889	1956	1956	1956	1956	0
288	20240221	144900	22994889	1956	1956	1956	1956	0
289	20240221	144800	22994889	1956	1956	1956	1956	0
290	20240221	144700	22994889	1956	1956	1956	1956	0
291	20240221	144600	22994889	1956	1956	1956	1956	0
292	20240221	144500	22994889	1956	1956	1956	1956	0
293	20240221	144400	22994889	1956	1956	1956	1956	0
294	20240221	144300	22994889	1956	1956	1956	1956	5
295	20240221	144200	22985109	1953	1953	1953	1953	0
296	20240221	144100	22985109	1953	1953	1953	1953	0
297	20240221	144000	22985109	1953	1953	1953	1953	0
298	20240221	143900	22985109	1953	1953	1953	1953	0
299	20240221	143800	22985109	1953	1953	1953	1953	0
300	20240221	143700	22985109	1953	1953	1953	1953	0
301	20240221	143600	22985109	1953	1953	1953	1953	0
302	20240221	143500	22985109	1953	1953	1953	1953	0
303	20240221	143400	22985109	1953	1953	1953	1953	0
304	20240221	143300	22985109	1953	1953	1953	1953	0
305	20240221	143200	22985109	1953	1953	1953	1953	0
306	20240221	143100	22985109	1953	1953	1953	1953	100
307	20240221	143000	22789809	1953	1953	1953	1953	0
308	20240221	142900	22789809	1953	1953	1953	1953	0
309	20240221	142800	22789809	1953	1953	1953	1953	0
310	20240221	142700	22789809	1953	1953	1953	1953	0
311	20240221	142600	22789809	1953	1953	1953	1953	0
312	20240221	142500	22789809	1953	1953	1953	1953	0
313	20240221	142400	22789809	1953	1953	1953	1953	0
314	20240221	142300	22789809	1953	1953	1953	1953	0
315	20240221	142200	22789809	1953	1953	1953	1953	0
316	20240221	142100	22789809	1953	1953	1953	1953	0
317	20240221	142000	22789809	1953	1953	1953	1953	0
318	20240221	141900	22789809	1953	1953	1953	1953	0
319	20240221	141800	22789809	1953	1953	1953	1953	0
320	20240221	141700	22789809	1953	1957	1957	1953	351
321	20240221	141600	22104102	1957	1957	1957	1957	0
322	20240221	141500	22104102	1957	1957	1957	1957	0
323	20240221	141400	22104102	1957	1957	1957	1957	0
324	20240221	141300	22104102	1957	1957	1957	1957	0
325	20240221	141200	22104102	1957	1957	1957	1957	0
326	20240221	141100	22104102	1957	1957	1957	1957	200
327	20240221	141000	21712702	1957	1957	1957	1957	0
328	20240221	140900	21712702	1957	1957	1957	1957	0
329	20240221	140800	21712702	1957	1957	1957	1957	0
330	20240221	140700	21712702	1957	1957	1957	1957	0
331	20240221	140600	21712702	1957	1957	1957	1957	0
332	20240221	140500	21712702	1957	1957	1957	1957	0
333	20240221	140400	21712702	1957	1957	1957	1957	0
334	20240221	140300	21712702	1957	1957	1957	1957	0
335	20240221	140200	21712702	1957	1957	1957	1957	0
336	20240221	140100	21712702	1957	1957	1957	1957	0
337	20240221	140000	21712702	1957	1957	1957	1957	0
338	20240221	135900	21712702	1957	1957	1957	1957	0
339	20240221	135800	21712702	1957	1957	1957	1957	51
340	20240221	135700	21612895	1953	1953	1953	1953	0
341	20240221	135600	21612895	1953	1953	1953	1953	0
342	20240221	135500	21612895	1953	1953	1953	1953	0
343	20240221	135400	21612895	1953	1957	1957	1953	21
344	20240221	135300	21571842	1957	1957	1957	1957	51
345	20240221	135200	21472035	1953	1953	1953	1953	0
346	20240221	135100	21472035	1953	1953	1953	1953	0
347	20240221	135000	21472035	1953	1953	1953	1953	0
348	20240221	134900	21472035	1953	1953	1953	1953	10
349	20240221	134800	21452505	1952	1952	1952	1952	0
350	20240221	134700	21452505	1952	1952	1952	1952	0
351	20240221	134600	21452505	1952	1952	1952	1952	0
352	20240221	134500	21452505	1952	1952	1952	1952	260
353	20240221	134400	20944985	1952	1952	1952	1952	0
354	20240221	134300	20944985	1952	1952	1952	1952	0
355	20240221	134200	20944985	1952	1952	1952	1952	0
356	20240221	134100	20944985	1952	1952	1952	1952	0
357	20240221	134000	20944985	1952	1952	1952	1952	0
358	20240221	133900	20944985	1952	1952	1952	1952	0
359	20240221	133800	20944985	1952	1952	1952	1952	0
360	20240221	133700	20944985	1952	1953	1957	1952	1097
361	20240221	133600	18803549	1953	1953	1953	1953	0
362	20240221	133500	18803549	1953	1953	1953	1953	3
363	20240221	133400	18797690	1953	1953	1953	1953	51
364	20240221	133300	18698087	1953	1953	1953	1953	0
365	20240221	133200	18698087	1953	1953	1953	1953	0
366	20240221	133100	18698087	1953	1953	1953	1953	0
367	20240221	133000	18698087	1953	1953	1953	1953	2
368	20240221	132900	18694181	1953	1953	1953	1953	1
369	20240221	132800	18692228	1953	1953	1953	1953	0
370	20240221	132700	18692228	1953	1953	1953	1953	0
371	20240221	132600	18692228	1953	1953	1953	1953	1
372	20240221	132500	18690275	1953	1953	1953	1953	0
373	20240221	132400	18690275	1953	1953	1953	1953	0
374	20240221	132300	18690275	1953	1952	1953	1952	208
375	20240221	132200	18284258	1953	1953	1953	1953	0
376	20240221	132100	18284258	1953	1953	1953	1953	0
377	20240221	132000	18284258	1953	1953	1953	1953	0
378	20240221	131900	18284258	1953	1953	1953	1953	0
379	20240221	131800	18284258	1953	1953	1953	1953	1011
380	20240221	131700	16309775	1954	1954	1954	1954	0
381	20240221	131600	16309775	1954	1954	1954	1954	0
382	20240221	131500	16309775	1954	1954	1954	1954	1
383	20240221	131400	16307821	1954	1954	1954	1954	0
384	20240221	131300	16307821	1954	1954	1954	1954	0
385	20240221	131200	16307821	1954	1954	1954	1954	0
386	20240221	131100	16307821	1954	1954	1954	1954	0
387	20240221	131000	16307821	1954	1954	1954	1954	80
388	20240221	130900	16151501	1957	1957	1957	1957	0
389	20240221	130800	16151501	1957	1957	1957	1957	0
390	20240221	130700	16151501	1957	1957	1957	1957	0
391	20240221	130600	16151501	1957	1957	1957	1957	0
392	20240221	130500	16151501	1957	1957	1957	1957	0
393	20240221	130400	16151501	1957	1957	1957	1957	0
394	20240221	130300	16151501	1957	1957	1957	1957	0
395	20240221	130200	16151501	1957	1957	1957	1957	0
396	20240221	130100	16151501	1957	1957	1957	1957	0
397	20240221	130000	16151501	1957	1957	1957	1957	0
398	20240221	125900	16151501	1957	1957	1957	1957	0
399	20240221	125800	16151501	1957	1957	1957	1957	0
400	20240221	125700	16151501	1957	1957	1957	1957	0
401	20240221	125600	16151501	1957	1957	1957	1957	0
402	20240221	125500	16151501	1957	1957	1957	1957	0
403	20240221	125400	16151501	1957	1957	1957	1957	0
404	20240221	125300	16151501	1957	1957	1957	1957	0
405	20240221	125200	16151501	1957	1957	1957	1957	60
406	20240221	125100	16034081	1953	1953	1953	1953	0
407	20240221	125000	16034081	1953	1953	1953	1953	0
408	20240221	124900	16034081	1953	1953	1953	1953	0
409	20240221	124800	16034081	1953	1953	1953	1953	0
410	20240221	124700	16034081	1953	1953	1953	1953	0
411	20240221	124600	16034081	1953	1953	1953	1953	0
412	20240221	124500	16034081	1953	1953	1953	1953	0
413	20240221	124400	16034081	1953	1953	1953	1953	0
414	20240221	124300	16034081	1953	1953	1953	1953	0
415	20240221	124200	16034081	1953	1953	1953	1953	54
416	20240221	124100	15928619	1953	1953	1953	1953	0
417	20240221	124000	15928619	1953	1953	1953	1953	0
418	20240221	123900	15928619	1953	1953	1953	1953	50
419	20240221	123800	15830969	1954	1954	1954	1954	0
420	20240221	123700	15830969	1954	1954	1954	1954	0
421	20240221	123600	15830969	1954	1954	1954	1954	2
422	20240221	123500	15827061	1954	1954	1954	1954	0
423	20240221	123400	15827061	1954	1954	1954	1954	1
424	20240221	123300	15825107	1955	1955	1955	1955	0
425	20240221	123200	15825107	1955	1955	1955	1955	0
426	20240221	123100	15825107	1955	1955	1955	1955	0
427	20240221	123000	15825107	1955	1955	1955	1955	0
428	20240221	122900	15825107	1955	1955	1955	1955	0
429	20240221	122800	15825107	1955	1955	1955	1955	0
430	20240221	122700	15825107	1955	1955	1955	1955	0
431	20240221	122600	15825107	1955	1955	1955	1955	100
432	20240221	122500	15629607	1957	1957	1957	1957	0
433	20240221	122400	15629607	1957	1957	1957	1957	100
434	20240221	122300	15433907	1959	1959	1959	1959	0
435	20240221	122200	15433907	1959	1959	1959	1959	0
436	20240221	122100	15433907	1959	1959	1959	1959	0
437	20240221	122000	15433907	1959	1959	1959	1959	0
438	20240221	121900	15433907	1959	1959	1959	1959	0
439	20240221	121800	15433907	1959	1959	1959	1959	2
440	20240221	121700	15429989	1959	1959	1959	1959	0
441	20240221	121600	15429989	1959	1959	1959	1959	0
442	20240221	121500	15429989	1959	1959	1959	1959	20
443	20240221	121400	15390809	1959	1959	1959	1959	0
444	20240221	121300	15390809	1959	1959	1959	1959	0
445	20240221	121200	15390809	1959	1959	1959	1959	0
446	20240221	121100	15390809	1959	1959	1959	1959	0
447	20240221	121000	15390809	1959	1959	1959	1959	0
448	20240221	120900	15390809	1959	1959	1959	1959	0
449	20240221	120800	15390809	1959	1959	1959	1959	25
450	20240221	120700	15341834	1959	1959	1959	1959	0
451	20240221	120600	15341834	1959	1959	1959	1959	0
452	20240221	120500	15341834	1959	1959	1959	1959	0
453	20240221	120400	15341834	1959	1959	1959	1959	0
454	20240221	120300	15341834	1959	1959	1959	1959	0
455	20240221	120200	15341834	1959	1959	1959	1959	0
456	20240221	120100	15341834	1959	1959	1959	1959	0
457	20240221	120000	15341834	1959	1959	1959	1959	0
458	20240221	115900	15341834	1959	1959	1959	1959	0
459	20240221	115800	15341834	1959	1959	1959	1959	0
460	20240221	115700	15341834	1959	1959	1959	1959	7
461	20240221	115600	15328121	1955	1955	1955	1955	0
462	20240221	115500	15328121	1955	1955	1955	1955	0
463	20240221	115400	15328121	1955	1955	1955	1955	0
464	20240221	115300	15328121	1955	1955	1955	1955	0
465	20240221	115200	15328121	1955	1955	1955	1955	0
466	20240221	115100	15328121	1955	1955	1955	1955	0
467	20240221	115000	15328121	1955	1955	1955	1955	0
468	20240221	114900	15328121	1955	1955	1955	1955	0
469	20240221	114800	15328121	1955	1955	1955	1955	0
470	20240221	114700	15328121	1955	1955	1955	1955	0
471	20240221	114600	15328121	1955	1955	1955	1955	0
472	20240221	114500	15328121	1955	1955	1955	1955	0
473	20240221	114400	15328121	1955	1955	1955	1955	0
474	20240221	114300	15328121	1955	1955	1955	1955	0
475	20240221	114200	15328121	1955	1955	1955	1955	0
476	20240221	114100	15328121	1955	1955	1955	1955	0
477	20240221	114000	15328121	1955	1955	1955	1955	0
478	20240221	113900	15328121	1955	1955	1955	1955	0
479	20240221	113800	15328121	1955	1955	1955	1955	0
480	20240221	113700	15328121	1955	1955	1955	1955	0
481	20240221	113600	15328121	1955	1955	1955	1955	0
482	20240221	113500	15328121	1955	1955	1955	1955	0
483	20240221	113400	15328121	1955	1955	1955	1955	0
484	20240221	113300	15328121	1955	1955	1955	1955	0
485	20240221	113200	15328121	1955	1955	1955	1955	0
486	20240221	113100	15328121	1955	1956	1956	1955	10
487	20240221	113000	15308566	1957	1959	1959	1957	15
488	20240221	112900	15279196	1959	1959	1959	1959	0
489	20240221	112800	15279196	1959	1959	1959	1959	12
490	20240221	112700	15255688	1953	1953	1953	1953	0
491	20240221	112600	15255688	1953	1953	1953	1953	0
492	20240221	112500	15255688	1953	1953	1953	1953	0
493	20240221	112400	15255688	1953	1953	1953	1953	0
494	20240221	112300	15255688	1953	1953	1953	1953	0
495	20240221	112200	15255688	1953	1953	1953	1953	6
496	20240221	112100	15243970	1953	1953	1953	1953	0
497	20240221	112000	15243970	1953	1953	1953	1953	50
498	20240221	111900	15146320	1952	1952	1952	1952	0
499	20240221	111800	15146320	1952	1952	1952	1952	0
500	20240221	111700	15146320	1952	1952	1952	1952	0
501	20240221	111600	15146320	1952	1952	1952	1952	0
502	20240221	111500	15146320	1952	1952	1952	1952	0
503	20240221	111400	15146320	1952	1952	1952	1952	0
504	20240221	111300	15146320	1952	1952	1952	1952	0
505	20240221	111200	15146320	1952	1952	1952	1952	0
506	20240221	111100	15146320	1952	1952	1952	1952	0
507	20240221	111000	15146320	1952	1952	1952	1952	0
508	20240221	110900	15146320	1952	1952	1952	1952	0
509	20240221	110800	15146320	1952	1952	1952	1952	0
510	20240221	110700	15146320	1952	1952	1952	1952	0
511	20240221	110600	15146320	1952	1952	1952	1952	0
512	20240221	110500	15146320	1952	1952	1952	1952	0
513	20240221	110400	15146320	1952	1952	1952	1952	0
514	20240221	110300	15146320	1952	1952	1952	1952	0
515	20240221	110200	15146320	1952	1952	1952	1952	0
516	20240221	110100	15146320	1952	1952	1952	1952	0
517	20240221	110000	15146320	1952	1952	1952	1952	294
518	20240221	105900	14572432	1952	1952	1952	1952	0
519	20240221	105800	14572432	1952	1952	1952	1952	0
520	20240221	105700	14572432	1952	1952	1952	1952	0
521	20240221	105600	14572432	1952	1952	1952	1952	0
522	20240221	105500	14572432	1952	1952	1952	1952	0
523	20240221	105400	14572432	1952	1953	1953	1952	345
524	20240221	105300	13898960	1955	1955	1955	1955	0
525	20240221	105200	13898960	1955	1955	1955	1955	0
526	20240221	105100	13898960	1955	1955	1955	1955	0
527	20240221	105000	13898960	1955	1955	1955	1955	0
528	20240221	104900	13898960	1955	1955	1955	1955	0
529	20240221	104800	13898960	1955	1955	1955	1955	0
530	20240221	104700	13898960	1955	1955	1955	1955	0
531	20240221	104600	13898960	1955	1955	1955	1955	0
532	20240221	104500	13898960	1955	1955	1955	1955	5
533	20240221	104400	13889185	1955	1955	1955	1955	0
534	20240221	104300	13889185	1955	1955	1955	1955	0
535	20240221	104200	13889185	1955	1955	1955	1955	4
536	20240221	104100	13881365	1955	1955	1955	1955	0
537	20240221	104000	13881365	1955	1955	1955	1955	0
538	20240221	103900	13881365	1955	1955	1955	1955	0
539	20240221	103800	13881365	1955	1955	1955	1955	0
540	20240221	103700	13881365	1955	1955	1955	1955	0
541	20240221	103600	13881365	1955	1955	1955	1955	0
542	20240221	103500	13881365	1955	1955	1955	1955	0
543	20240221	103400	13881365	1955	1955	1955	1955	0
544	20240221	103300	13881365	1955	1955	1955	1955	0
545	20240221	103200	13881365	1955	1955	1955	1955	0
546	20240221	103100	13881365	1955	1955	1955	1955	0
547	20240221	103000	13881365	1955	1955	1955	1955	0
548	20240221	102900	13881365	1955	1955	1955	1955	0
549	20240221	102800	13881365	1955	1955	1955	1955	0
550	20240221	102700	13881365	1955	1955	1955	1955	0
551	20240221	102600	13881365	1955	1955	1955	1955	0
552	20240221	102500	13881365	1955	1955	1955	1955	0
553	20240221	102400	13881365	1955	1955	1955	1955	0
554	20240221	102300	13881365	1955	1955	1955	1955	0
555	20240221	102200	13881365	1955	1955	1955	1955	0
556	20240221	102100	13881365	1955	1955	1955	1955	0
557	20240221	102000	13881365	1955	1955	1955	1955	5
558	20240221	101900	13871590	1955	1955	1955	1955	0
559	20240221	101800	13871590	1955	1955	1955	1955	2
560	20240221	101700	13867680	1955	1955	1955	1955	0
561	20240221	101600	13867680	1955	1955	1955	1955	0
562	20240221	101500	13867680	1955	1955	1955	1955	0
563	20240221	101400	13867680	1955	1955	1955	1955	0
564	20240221	101300	13867680	1955	1955	1955	1955	38
565	20240221	101200	13793390	1955	1955	1955	1955	0
566	20240221	101100	13793390	1955	1955	1955	1955	2
567	20240221	101000	13789480	1955	1955	1955	1955	0
568	20240221	100900	13789480	1955	1955	1955	1955	0
569	20240221	100800	13789480	1955	1955	1955	1955	0
570	20240221	100700	13789480	1955	1955	1955	1955	0
571	20240221	100600	13789480	1955	1955	1955	1955	0
572	20240221	100500	13789480	1955	1955	1955	1955	0
573	20240221	100400	13789480	1955	1955	1955	1955	0
574	20240221	100300	13789480	1955	1955	1955	1955	3
575	20240221	100200	13783615	1955	1955	1955	1955	0
576	20240221	100100	13783615	1955	1955	1955	1955	0
577	20240221	100000	13783615	1955	1955	1955	1955	0
578	20240221	095900	13783615	1955	1953	1955	1952	16
579	20240221	095800	13752362	1950	1954	1954	1950	787
580	20240221	095700	12217472	1954	1954	1954	1954	0
581	20240221	095600	12217472	1954	1955	1955	1954	24
582	20240221	095500	12170565	1951	1951	1951	1951	0
583	20240221	095400	12170565	1951	1951	1951	1951	0
584	20240221	095300	12170565	1951	1951	1951	1951	20
585	20240221	095200	12131545	1950	1950	1950	1950	0
586	20240221	095100	12131545	1950	1950	1950	1950	0
587	20240221	095000	12131545	1950	1950	1950	1950	0
588	20240221	094900	12131545	1950	1950	1950	1950	1000
589	20240221	094800	10181545	1951	1951	1951	1951	0
590	20240221	094700	10181545	1951	1957	1958	1951	148
591	20240221	094600	9892722	1958	1958	1958	1958	0
592	20240221	094500	9892722	1958	1958	1958	1958	0
593	20240221	094400	9892722	1958	1958	1958	1958	0
594	20240221	094300	9892722	1958	1958	1958	1958	0
595	20240221	094200	9892722	1958	1958	1958	1958	0
596	20240221	094100	9892722	1958	1958	1958	1958	0
597	20240221	094000	9892722	1958	1958	1958	1958	0
598	20240221	093900	9892722	1958	1958	1958	1958	0
599	20240221	093800	9892722	1958	1958	1958	1958	0
600	20240221	093700	9892722	1958	1958	1958	1958	20
601	20240221	093600	9853562	1958	1958	1958	1958	19
602	20240221	093500	9816360	1951	1951	1951	1951	0
603	20240221	093400	9816360	1951	1952	1952	1951	2590
604	20240221	093300	4762855	1952	1954	1954	1952	1000
605	20240221	093200	2810827	1963	1963	1963	1963	8
606	20240221	093100	2795123	1952	1952	1952	1952	0
607	20240221	093000	2795123	1952	1952	1952	1952	0
608	20240221	092900	2795123	1952	1952	1952	1952	0
609	20240221	092800	2795123	1952	1952	1952	1952	0
610	20240221	092700	2795123	1952	1952	1952	1952	0
611	20240221	092600	2795123	1952	1952	1952	1952	2
612	20240221	092500	2791219	1952	1952	1952	1952	0
613	20240221	092400	2791219	1952	1955	1955	1952	743
614	20240221	092300	1340208	1968	1968	1968	1968	0
615	20240221	092200	1340208	1968	1968	1968	1968	0
616	20240221	092100	1340208	1968	1968	1968	1968	0
617	20240221	092000	1340208	1968	1968	1968	1968	0
618	20240221	091900	1340208	1968	1968	1968	1968	0
619	20240221	091800	1340208	1968	1968	1968	1968	0
620	20240221	091700	1340208	1968	1968	1968	1968	0
621	20240221	091600	1340208	1968	1968	1968	1968	0
622	20240221	091500	1340208	1968	1968	1968	1968	0
623	20240221	091400	1340208	1968	1968	1968	1968	0
624	20240221	091300	1340208	1968	1968	1968	1968	0
625	20240221	091200	1340208	1968	1968	1968	1968	0
626	20240221	091100	1340208	1968	1968	1968	1968	0
627	20240221	091000	1340208	1968	1968	1968	1968	50
628	20240221	090900	1241808	1968	1968	1968	1968	0
629	20240221	090800	1241808	1968	1968	1968	1968	0
630	20240221	090700	1241808	1968	1968	1968	1968	0
631	20240221	090600	1241808	1968	1968	1968	1968	0
632	20240221	090500	1241808	1968	1968	1968	1968	0
633	20240221	090400	1241808	1968	1968	1968	1968	0
634	20240221	090300	1241808	1968	1968	1968	1968	2
635	20240221	090200	1237872	1968	1968	1968	1968	0
636	20240221	090100	1237872	1968	1968	1968	1968	0
637	20240221	090000	1237872	1968	1968	1968	1968	629