KissMeData/001810/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183500	9077752	1951	1951	1951	1951	361
3	20240221	183400	9077752	1951	1951	1951	1951	0
4	20240221	183300	9077752	1951	1951	1951	1951	0
5	20240221	183200	9077752	1951	1951	1951	1951	0
6	20240221	183100	9077752	1951	1951	1951	1951	0
7	20240221	183000	9077752	1951	1951	1951	1951	0
8	20240221	182900	9077752	1951	1951	1951	1951	0
9	20240221	182800	9077752	1951	1951	1951	1951	0
10	20240221	182700	9077752	1951	1951	1951	1951	0
11	20240221	182600	9077752	1951	1951	1951	1951	0
12	20240221	182500	9077752	1951	1951	1951	1951	0
13	20240221	182400	9077752	1951	1951	1951	1951	0
14	20240221	182300	9077752	1951	1951	1951	1951	0
15	20240221	182200	9077752	1951	1951	1951	1951	0
16	20240221	182100	9077752	1951	1951	1951	1951	0
17	20240221	182000	9077752	1951	1951	1951	1951	0
18	20240221	181900	9077752	1951	1951	1951	1951	0
19	20240221	181800	9077752	1951	1951	1951	1951	0
20	20240221	181700	9077752	1951	1951	1951	1951	0
21	20240221	181600	9077752	1951	1951	1951	1951	0
22	20240221	181500	9077752	1951	1951	1951	1951	0
23	20240221	181400	9077752	1951	1951	1951	1951	0
24	20240221	181300	9077752	1951	1951	1951	1951	0
25	20240221	181200	9077752	1951	1951	1951	1951	0
26	20240221	181100	9077752	1951	1951	1951	1951	0
27	20240221	181000	9077752	1951	1951	1951	1951	0
28	20240221	180900	9077752	1951	1951	1951	1951	0
29	20240221	180800	9077752	1951	1951	1951	1951	0
30	20240221	180700	9077752	1951	1951	1951	1951	0
31	20240221	180600	9077752	1951	1951	1951	1951	0
32	20240221	180500	9077752	1951	1951	1951	1951	361
33	20240221	180400	9077752	1951	1951	1951	1951	0
34	20240221	180300	9077752	1951	1951	1951	1951	0
35	20240221	180200	9077752	1951	1951	1951	1951	0
36	20240221	180100	9077752	1951	1951	1951	1951	0
37	20240221	180000	9077752	1951	1951	1951	1951	0
38	20240221	175900	9077752	1951	1951	1951	1951	0
39	20240221	175800	9077752	1951	1951	1951	1951	0
40	20240221	175700	9077752	1951	1951	1951	1951	0
41	20240221	175600	9077752	1951	1951	1951	1951	0
42	20240221	175500	9077752	1951	1951	1951	1951	0
43	20240221	175400	9077752	1951	1951	1951	1951	0
44	20240221	175300	9077752	1951	1951	1951	1951	0
45	20240221	175200	9077752	1951	1951	1951	1951	0
46	20240221	175100	9077752	1951	1951	1951	1951	0
47	20240221	175000	9077752	1951	1951	1951	1951	0
48	20240221	174900	9077752	1951	1951	1951	1951	0
49	20240221	174800	9077752	1951	1951	1951	1951	0
50	20240221	174700	9077752	1951	1951	1951	1951	0
51	20240221	174600	9077752	1951	1951	1951	1951	0
52	20240221	174500	9077752	1951	1951	1951	1951	0
53	20240221	174400	9077752	1951	1951	1951	1951	0
54	20240221	174300	9077752	1951	1951	1951	1951	0
55	20240221	174200	9077752	1951	1951	1951	1951	0
56	20240221	174100	9077752	1951	1951	1951	1951	0
57	20240221	174000	9077752	1951	1951	1951	1951	0
58	20240221	173900	9077752	1951	1951	1951	1951	0
59	20240221	173800	9077752	1951	1951	1951	1951	0
60	20240221	173700	9077752	1951	1951	1951	1951	0
61	20240221	173600	9077752	1951	1951	1951	1951	0
62	20240221	173500	9077752	1951	1951	1951	1951	361
63	20240221	173400	9077752	1951	1951	1951	1951	0
64	20240221	173300	9077752	1951	1951	1951	1951	0
65	20240221	173200	9077752	1951	1951	1951	1951	0
66	20240221	173100	9077752	1951	1951	1951	1951	0
67	20240221	173000	9077752	1951	1951	1951	1951	0
68	20240221	172900	9077752	1951	1951	1951	1951	0
69	20240221	172800	9077752	1951	1951	1951	1951	0
70	20240221	172700	9077752	1951	1951	1951	1951	0
71	20240221	172600	9077752	1951	1951	1951	1951	0
72	20240221	172500	9077752	1951	1951	1951	1951	0
73	20240221	172400	9077752	1951	1951	1951	1951	0
74	20240221	172300	9077752	1951	1951	1951	1951	0
75	20240221	172200	9077752	1951	1951	1951	1951	0
76	20240221	172100	9077752	1951	1951	1951	1951	0
77	20240221	172000	9077752	1951	1951	1951	1951	0
78	20240221	171900	9077752	1951	1951	1951	1951	0
79	20240221	171800	9077752	1951	1951	1951	1951	0
80	20240221	171700	9077752	1951	1951	1951	1951	0
81	20240221	171600	9077752	1951	1951	1951	1951	0
82	20240221	171500	9077752	1951	1951	1951	1951	0
83	20240221	171400	9077752	1951	1951	1951	1951	0
84	20240221	171300	9077752	1951	1951	1951	1951	0
85	20240221	171200	9077752	1951	1951	1951	1951	0
86	20240221	171100	9077752	1951	1951	1951	1951	0
87	20240221	171000	9077752	1951	1951	1951	1951	0
88	20240221	170900	9077752	1951	1951	1951	1951	0
89	20240221	170800	9077752	1951	1951	1951	1951	0
90	20240221	170700	9077752	1951	1951	1951	1951	0
91	20240221	170600	9077752	1951	1951	1951	1951	0
92	20240221	170500	9077752	1951	1951	1951	1951	361
93	20240221	170400	9077752	1951	1951	1951	1951	0
94	20240221	170300	9077752	1951	1951	1951	1951	0
95	20240221	170200	9077752	1951	1951	1951	1951	0
96	20240221	170100	9077752	1951	1951	1951	1951	0
97	20240221	170000	9077752	1951	1951	1951	1951	0
98	20240221	165900	9077752	1951	1951	1951	1951	0
99	20240221	165800	9077752	1951	1951	1951	1951	0
100	20240221	165700	9077752	1951	1951	1951	1951	0
101	20240221	165600	9077752	1951	1951	1951	1951	0
102	20240221	165500	9077752	1951	1951	1951	1951	0
103	20240221	165400	9077752	1951	1951	1951	1951	0
104	20240221	165300	9077752	1951	1951	1951	1951	0
105	20240221	165200	9077752	1951	1951	1951	1951	0
106	20240221	165100	9077752	1951	1951	1951	1951	0
107	20240221	165000	9077752	1951	1951	1951	1951	0
108	20240221	164900	9077752	1951	1951	1951	1951	0
109	20240221	164800	9077752	1951	1951	1951	1951	0
110	20240221	164700	9077752	1951	1951	1951	1951	0
111	20240221	164600	9077752	1951	1951	1951	1951	0
112	20240221	164500	9077752	1951	1951	1951	1951	0
113	20240221	164400	9077752	1951	1951	1951	1951	0
114	20240221	164300	9077752	1951	1951	1951	1951	0
115	20240221	164200	9077752	1951	1951	1951	1951	0
116	20240221	164100	9077752	1951	1951	1951	1951	0
117	20240221	164000	9077752	1951	1951	1951	1951	0
118	20240221	163900	9077752	1951	1951	1951	1951	0
119	20240221	163800	9077752	1951	1951	1951	1951	0
120	20240221	163700	9077752	1951	1951	1951	1951	0
121	20240221	163600	9077752	1951	1951	1951	1951	0
122	20240221	163500	9077752	1951	1951	1951	1951	361
123	20240221	163400	9077752	1951	1951	1951	1951	0
124	20240221	163300	9077752	1951	1951	1951	1951	0
125	20240221	163200	9077752	1951	1951	1951	1951	0
126	20240221	163100	9077752	1951	1951	1951	1951	0
127	20240221	163000	9077752	1951	1951	1951	1951	0
128	20240221	162900	9077752	1951	1951	1951	1951	0
129	20240221	162800	9077752	1951	1951	1951	1951	0
130	20240221	162700	9077752	1951	1951	1951	1951	0
131	20240221	162600	9077752	1951	1951	1951	1951	0
132	20240221	162500	9077752	1951	1951	1951	1951	0
133	20240221	162400	9077752	1951	1951	1951	1951	0
134	20240221	162300	9077752	1951	1951	1951	1951	0
135	20240221	162200	9077752	1951	1951	1951	1951	0
136	20240221	162100	9077752	1951	1951	1951	1951	0
137	20240221	162000	9077752	1951	1951	1951	1951	0
138	20240221	161900	9077752	1951	1951	1951	1951	0
139	20240221	161800	9077752	1951	1951	1951	1951	0
140	20240221	161700	9077752	1951	1951	1951	1951	0
141	20240221	161600	9077752	1951	1951	1951	1951	0
142	20240221	161500	9077752	1951	1951	1951	1951	0
143	20240221	161400	9077752	1951	1951	1951	1951	0
144	20240221	161300	9077752	1951	1951	1951	1951	0
145	20240221	161200	9077752	1951	1951	1951	1951	0
146	20240221	161100	9077752	1951	1951	1951	1951	0
147	20240221	161000	9077752	1951	1951	1951	1951	0
148	20240221	160900	9077752	1951	1951	1951	1951	0
149	20240221	160800	9077752	1951	1951	1951	1951	0
150	20240221	160700	9077752	1951	1951	1951	1951	0
151	20240221	160600	9077752	1951	1951	1951	1951	0
152	20240221	160500	9077752	1951	1951	1951	1951	361
153	20240221	160400	9077752	1951	1951	1951	1951	0
154	20240221	160300	9077752	1951	1951	1951	1951	0
155	20240221	160200	9077752	1951	1951	1951	1951	0
156	20240221	160100	9077752	1951	1951	1951	1951	0
157	20240221	160000	9077752	1951	1951	1951	1951	0
158	20240221	155900	9077752	1951	1951	1951	1951	0
159	20240221	155800	9077752	1951	1951	1951	1951	0
160	20240221	155700	9077752	1951	1951	1951	1951	0
161	20240221	155600	9077752	1951	1951	1951	1951	0
162	20240221	155500	9077752	1951	1951	1951	1951	0
163	20240221	155400	9077752	1951	1951	1951	1951	0
164	20240221	155300	9077752	1951	1951	1951	1951	0
165	20240221	155200	9077752	1951	1951	1951	1951	0
166	20240221	155100	9077752	1951	1951	1951	1951	0
167	20240221	155000	9077752	1951	1951	1951	1951	0
168	20240221	154900	9077752	1951	1951	1951	1951	0
169	20240221	154800	9077752	1951	1951	1951	1951	0
170	20240221	154700	9077752	1951	1951	1951	1951	0
171	20240221	154600	9077752	1951	1951	1951	1951	0
172	20240221	154500	9077752	1951	1951	1951	1951	0
173	20240221	154400	9077752	1951	1951	1951	1951	0
174	20240221	154300	9077752	1951	1951	1951	1951	0
175	20240221	154200	9077752	1951	1951	1951	1951	0
176	20240221	154100	9077752	1951	1951	1951	1951	0
177	20240221	154000	9077752	1951	1951	1951	1951	0
178	20240221	153900	9077752	1951	1951	1951	1951	0
179	20240221	153800	9077752	1951	1951	1951	1951	0
180	20240221	153700	9077752	1951	1951	1951	1951	0
181	20240221	153600	9077752	1951	1951	1951	1951	0
182	20240221	153500	9077752	1951	1951	1951	1951	361
183	20240221	153400	9077752	1951	1951	1951	1951	0
184	20240221	153300	9077752	1951	1951	1951	1951	0
185	20240221	153200	9077752	1951	1951	1951	1951	0
186	20240221	153100	9077752	1951	1951	1951	1951	0
187	20240221	153000	9077752	1951	1951	1951	1951	361
188	20240221	152900	8373441	1951	1951	1951	1951	0
189	20240221	152800	8373441	1951	1951	1951	1951	0
190	20240221	152700	8373441	1951	1951	1951	1951	0
191	20240221	152600	8373441	1951	1951	1951	1951	0
192	20240221	152500	8373441	1951	1951	1951	1951	0
193	20240221	152400	8373441	1951	1951	1951	1951	0
194	20240221	152300	8373441	1951	1951	1951	1951	0
195	20240221	152200	8373441	1951	1951	1951	1951	0
196	20240221	152100	8373441	1951	1951	1951	1951	0
197	20240221	152000	8373441	1951	1951	1951	1951	0
198	20240221	151900	8373441	1951	1950	1951	1949	11
199	20240221	151800	8351991	1951	1940	1951	1940	75
200	20240221	151700	8206244	1949	1941	1949	1941	11
201	20240221	151600	8184870	1951	1942	1951	1942	16
202	20240221	151500	8153754	1942	1942	1942	1942	29
203	20240221	151400	8097436	1942	1942	1942	1942	0
204	20240221	151300	8097436	1942	1942	1942	1942	15
205	20240221	151200	8068306	1943	1943	1943	1943	0
206	20240221	151100	8068306	1943	1943	1943	1943	0
207	20240221	151000	8068306	1943	1943	1943	1943	0
208	20240221	150900	8068306	1943	1949	1949	1943	20
209	20240221	150800	8029359	1951	1951	1951	1951	0
210	20240221	150700	8029359	1951	1951	1951	1951	0
211	20240221	150600	8029359	1951	1951	1951	1951	4
212	20240221	150500	8021555	1950	1950	1950	1950	0
213	20240221	150400	8021555	1950	1950	1950	1950	0
214	20240221	150300	8021555	1950	1950	1950	1950	0
215	20240221	150200	8021555	1950	1950	1950	1950	0
216	20240221	150100	8021555	1950	1950	1950	1950	0
217	20240221	150000	8021555	1950	1950	1950	1950	0
218	20240221	145900	8021555	1950	1950	1950	1950	0
219	20240221	145800	8021555	1950	1950	1950	1950	0
220	20240221	145700	8021555	1950	1950	1950	1950	0
221	20240221	145600	8021555	1950	1950	1950	1950	0
222	20240221	145500	8021555	1950	1950	1950	1950	0
223	20240221	145400	8021555	1950	1950	1950	1950	2
224	20240221	145300	8017655	1951	1951	1951	1951	0
225	20240221	145200	8017655	1951	1951	1951	1951	0
226	20240221	145100	8017655	1951	1951	1951	1951	0
227	20240221	145000	8017655	1951	1951	1951	1951	0
228	20240221	144900	8017655	1951	1951	1951	1951	0
229	20240221	144800	8017655	1951	1951	1951	1951	1
230	20240221	144700	8015704	1950	1950	1950	1950	0
231	20240221	144600	8015704	1950	1950	1950	1950	0
232	20240221	144500	8015704	1950	1950	1950	1950	0
233	20240221	144400	8015704	1950	1950	1950	1950	0
234	20240221	144300	8015704	1950	1950	1950	1950	2
235	20240221	144200	8011804	1950	1950	1950	1950	1
236	20240221	144100	8009854	1950	1952	1952	1950	53
237	20240221	144000	7906400	1952	1952	1952	1952	0
238	20240221	143900	7906400	1952	1952	1952	1952	0
239	20240221	143800	7906400	1952	1952	1952	1952	1
240	20240221	143700	7904448	1952	1952	1952	1952	0
241	20240221	143600	7904448	1952	1952	1952	1952	1
242	20240221	143500	7902496	1951	1951	1951	1951	0
243	20240221	143400	7902496	1951	1951	1951	1951	0
244	20240221	143300	7902496	1951	1951	1951	1951	0
245	20240221	143200	7902496	1951	1951	1951	1951	0
246	20240221	143100	7902496	1951	1951	1951	1951	1
247	20240221	143000	7900545	1951	1951	1951	1951	0
248	20240221	142900	7900545	1951	1951	1951	1951	0
249	20240221	142800	7900545	1951	1951	1951	1951	0
250	20240221	142700	7900545	1951	1951	1951	1951	0
251	20240221	142600	7900545	1951	1951	1951	1951	0
252	20240221	142500	7900545	1951	1951	1951	1951	0
253	20240221	142400	7900545	1951	1951	1951	1951	0
254	20240221	142300	7900545	1951	1951	1951	1951	0
255	20240221	142200	7900545	1951	1951	1951	1951	0
256	20240221	142100	7900545	1951	1951	1951	1951	0
257	20240221	142000	7900545	1951	1951	1951	1951	0
258	20240221	141900	7900545	1951	1951	1951	1951	0
259	20240221	141800	7900545	1951	1951	1951	1951	0
260	20240221	141700	7900545	1951	1951	1951	1951	0
261	20240221	141600	7900545	1951	1951	1951	1951	0
262	20240221	141500	7900545	1951	1951	1951	1951	0
263	20240221	141400	7900545	1951	1951	1951	1951	0
264	20240221	141300	7900545	1951	1951	1951	1951	0
265	20240221	141200	7900545	1951	1951	1951	1951	0
266	20240221	141100	7900545	1951	1951	1951	1951	0
267	20240221	141000	7900545	1951	1951	1951	1951	0
268	20240221	140900	7900545	1951	1951	1951	1951	0
269	20240221	140800	7900545	1951	1951	1951	1951	0
270	20240221	140700	7900545	1951	1951	1951	1951	0
271	20240221	140600	7900545	1951	1951	1951	1951	0
272	20240221	140500	7900545	1951	1951	1951	1951	0
273	20240221	140400	7900545	1951	1951	1951	1951	0
274	20240221	140300	7900545	1951	1951	1951	1951	0
275	20240221	140200	7900545	1951	1951	1951	1951	0
276	20240221	140100	7900545	1951	1951	1951	1951	0
277	20240221	140000	7900545	1951	1951	1951	1951	0
278	20240221	135900	7900545	1951	1951	1951	1951	0
279	20240221	135800	7900545	1951	1951	1951	1951	0
280	20240221	135700	7900545	1951	1951	1951	1951	0
281	20240221	135600	7900545	1951	1951	1951	1951	0
282	20240221	135500	7900545	1951	1951	1951	1951	0
283	20240221	135400	7900545	1951	1951	1951	1951	1
284	20240221	135300	7898594	1951	1951	1951	1951	0
285	20240221	135200	7898594	1951	1951	1951	1951	0
286	20240221	135100	7898594	1951	1951	1951	1951	1
287	20240221	135000	7896643	1953	1953	1953	1953	0
288	20240221	134900	7896643	1953	1952	1953	1952	4
289	20240221	134800	7888832	1951	1951	1951	1951	1
290	20240221	134700	7886881	1951	1951	1951	1951	0
291	20240221	134600	7886881	1951	1951	1951	1951	1
292	20240221	134500	7884930	1950	1952	1952	1950	10
293	20240221	134400	7865415	1953	1953	1953	1953	0
294	20240221	134300	7865415	1953	1953	1953	1953	0
295	20240221	134200	7865415	1953	1953	1953	1953	0
296	20240221	134100	7865415	1953	1953	1953	1953	0
297	20240221	134000	7865415	1953	1953	1953	1953	0
298	20240221	133900	7865415	1953	1953	1953	1953	0
299	20240221	133800	7865415	1953	1953	1953	1953	0
300	20240221	133700	7865415	1953	1953	1953	1953	0
301	20240221	133600	7865415	1953	1953	1953	1953	0
302	20240221	133500	7865415	1953	1953	1953	1953	0
303	20240221	133400	7865415	1953	1953	1953	1953	0
304	20240221	133300	7865415	1953	1953	1953	1953	0
305	20240221	133200	7865415	1953	1953	1953	1953	0
306	20240221	133100	7865415	1953	1953	1953	1953	0
307	20240221	133000	7865415	1953	1953	1953	1953	0
308	20240221	132900	7865415	1953	1953	1953	1953	0
309	20240221	132800	7865415	1953	1953	1953	1953	0
310	20240221	132700	7865415	1953	1951	1953	1951	9
311	20240221	132600	7847850	1951	1951	1951	1951	1
312	20240221	132500	7845899	1938	1938	1938	1938	0
313	20240221	132400	7845899	1938	1938	1938	1938	0
314	20240221	132300	7845899	1938	1938	1938	1938	0
315	20240221	132200	7845899	1938	1938	1938	1938	0
316	20240221	132100	7845899	1938	1938	1938	1938	0
317	20240221	132000	7845899	1938	1944	1944	1938	200
318	20240221	131900	7458211	1942	1942	1942	1942	0
319	20240221	131800	7458211	1942	1942	1942	1942	0
320	20240221	131700	7458211	1942	1942	1942	1942	0
321	20240221	131600	7458211	1942	1942	1942	1942	0
322	20240221	131500	7458211	1942	1942	1942	1942	0
323	20240221	131400	7458211	1942	1942	1942	1942	0
324	20240221	131300	7458211	1942	1942	1942	1942	0
325	20240221	131200	7458211	1942	1942	1942	1942	0
326	20240221	131100	7458211	1942	1942	1942	1942	0
327	20240221	131000	7458211	1942	1942	1942	1942	0
328	20240221	130900	7458211	1942	1942	1942	1942	0
329	20240221	130800	7458211	1942	1942	1942	1942	0
330	20240221	130700	7458211	1942	1942	1942	1942	0
331	20240221	130600	7458211	1942	1942	1942	1942	0
332	20240221	130500	7458211	1942	1942	1942	1942	0
333	20240221	130400	7458211	1942	1942	1942	1942	1
334	20240221	130300	7456269	1944	1946	1946	1944	37
335	20240221	130200	7384326	1953	1953	1953	1953	0
336	20240221	130100	7384326	1953	1953	1953	1953	0
337	20240221	130000	7384326	1953	1953	1953	1953	0
338	20240221	125900	7384326	1953	1953	1953	1953	0
339	20240221	125800	7384326	1953	1953	1953	1953	0
340	20240221	125700	7384326	1953	1953	1953	1953	8
341	20240221	125600	7368702	1953	1953	1953	1953	0
342	20240221	125500	7368702	1953	1953	1953	1953	0
343	20240221	125400	7368702	1953	1953	1953	1953	0
344	20240221	125300	7368702	1953	1953	1953	1953	0
345	20240221	125200	7368702	1953	1953	1953	1953	0
346	20240221	125100	7368702	1953	1953	1953	1953	0
347	20240221	125000	7368702	1953	1953	1953	1953	0
348	20240221	124900	7368702	1953	1953	1953	1953	0
349	20240221	124800	7368702	1953	1953	1953	1953	0
350	20240221	124700	7368702	1953	1953	1953	1953	0
351	20240221	124600	7368702	1953	1953	1953	1953	0
352	20240221	124500	7368702	1953	1953	1953	1953	0
353	20240221	124400	7368702	1953	1953	1953	1953	0
354	20240221	124300	7368702	1953	1953	1953	1953	0
355	20240221	124200	7368702	1953	1953	1953	1953	0
356	20240221	124100	7368702	1953	1953	1953	1953	0
357	20240221	124000	7368702	1953	1953	1953	1953	0
358	20240221	123900	7368702	1953	1953	1953	1953	0
359	20240221	123800	7368702	1953	1953	1953	1953	0
360	20240221	123700	7368702	1953	1953	1953	1953	0
361	20240221	123600	7368702	1953	1953	1953	1953	0
362	20240221	123500	7368702	1953	1953	1953	1953	0
363	20240221	123400	7368702	1953	1953	1953	1953	0
364	20240221	123300	7368702	1953	1953	1953	1953	1
365	20240221	123200	7366749	1953	1953	1953	1953	0
366	20240221	123100	7366749	1953	1953	1953	1953	0
367	20240221	123000	7366749	1953	1953	1953	1953	0
368	20240221	122900	7366749	1953	1953	1953	1953	0
369	20240221	122800	7366749	1953	1953	1953	1953	0
370	20240221	122700	7366749	1953	1953	1953	1953	0
371	20240221	122600	7366749	1953	1953	1953	1953	0
372	20240221	122500	7366749	1953	1953	1953	1953	0
373	20240221	122400	7366749	1953	1953	1953	1953	0
374	20240221	122300	7366749	1953	1953	1953	1953	0
375	20240221	122200	7366749	1953	1953	1953	1953	0
376	20240221	122100	7366749	1953	1953	1953	1953	1
377	20240221	122000	7364796	1954	1954	1954	1954	0
378	20240221	121900	7364796	1954	1954	1954	1954	0
379	20240221	121800	7364796	1954	1954	1954	1954	0
380	20240221	121700	7364796	1954	1954	1954	1954	0
381	20240221	121600	7364796	1954	1954	1954	1954	0
382	20240221	121500	7364796	1954	1954	1954	1954	0
383	20240221	121400	7364796	1954	1954	1954	1954	0
384	20240221	121300	7364796	1954	1954	1954	1954	0
385	20240221	121200	7364796	1954	1954	1954	1954	0
386	20240221	121100	7364796	1954	1954	1954	1954	0
387	20240221	121000	7364796	1954	1954	1954	1954	0
388	20240221	120900	7364796	1954	1954	1954	1954	0
389	20240221	120800	7364796	1954	1954	1954	1954	1
390	20240221	120700	7362842	1954	1954	1954	1954	209
391	20240221	120600	6954456	1954	1954	1954	1954	0
392	20240221	120500	6954456	1954	1954	1954	1954	0
393	20240221	120400	6954456	1954	1954	1954	1954	0
394	20240221	120300	6954456	1954	1954	1954	1954	0
395	20240221	120200	6954456	1954	1954	1954	1954	0
396	20240221	120100	6954456	1954	1954	1954	1954	0
397	20240221	120000	6954456	1954	1954	1954	1954	0
398	20240221	115900	6954456	1954	1954	1954	1954	0
399	20240221	115800	6954456	1954	1954	1954	1954	0
400	20240221	115700	6954456	1954	1954	1954	1954	0
401	20240221	115600	6954456	1954	1954	1954	1954	0
402	20240221	115500	6954456	1954	1954	1954	1954	0
403	20240221	115400	6954456	1954	1954	1954	1954	0
404	20240221	115300	6954456	1954	1954	1954	1954	0
405	20240221	115200	6954456	1954	1954	1954	1954	0
406	20240221	115100	6954456	1954	1954	1954	1954	0
407	20240221	115000	6954456	1954	1954	1954	1954	0
408	20240221	114900	6954456	1954	1954	1954	1954	0
409	20240221	114800	6954456	1954	1954	1954	1954	0
410	20240221	114700	6954456	1954	1954	1954	1954	1
411	20240221	114600	6952502	1954	1954	1954	1954	0
412	20240221	114500	6952502	1954	1954	1954	1954	0
413	20240221	114400	6952502	1954	1953	1954	1953	53
414	20240221	114300	6848944	1954	1953	1954	1953	4
415	20240221	114200	6841131	1953	1954	1954	1953	74
416	20240221	114100	6696538	1954	1954	1954	1954	1
417	20240221	114000	6694584	1954	1954	1954	1954	0
418	20240221	113900	6694584	1954	1954	1954	1954	0
419	20240221	113800	6694584	1954	1954	1954	1954	1
420	20240221	113700	6692630	1955	1955	1955	1955	0
421	20240221	113600	6692630	1955	1955	1955	1955	0
422	20240221	113500	6692630	1955	1955	1955	1955	1
423	20240221	113400	6690675	1954	1954	1954	1954	1
424	20240221	113300	6688721	1954	1954	1954	1954	0
425	20240221	113200	6688721	1954	1954	1954	1954	0
426	20240221	113100	6688721	1954	1954	1954	1954	1
427	20240221	113000	6686767	1954	1954	1954	1954	0
428	20240221	112900	6686767	1954	1954	1954	1954	0
429	20240221	112800	6686767	1954	1954	1954	1954	1
430	20240221	112700	6684813	1954	1954	1954	1954	0
431	20240221	112600	6684813	1954	1954	1954	1954	0
432	20240221	112500	6684813	1954	1954	1954	1954	1
433	20240221	112400	6682859	1954	1954	1954	1954	0
434	20240221	112300	6682859	1954	1954	1954	1954	0
435	20240221	112200	6682859	1954	1954	1954	1954	1
436	20240221	112100	6680905	1954	1954	1954	1954	0
437	20240221	112000	6680905	1954	1954	1954	1954	0
438	20240221	111900	6680905	1954	1954	1954	1954	1
439	20240221	111800	6678951	1954	1954	1954	1954	2
440	20240221	111700	6675043	1954	1954	1954	1954	1
441	20240221	111600	6673089	1954	1954	1954	1954	26
442	20240221	111500	6622285	1954	1954	1954	1954	0
443	20240221	111400	6622285	1954	1954	1954	1954	0
444	20240221	111300	6622285	1954	1954	1954	1954	1
445	20240221	111200	6620331	1954	1954	1954	1954	0
446	20240221	111100	6620331	1954	1954	1954	1954	0
447	20240221	111000	6620331	1954	1954	1954	1954	1
448	20240221	110900	6618377	1955	1955	1955	1955	0
449	20240221	110800	6618377	1955	1955	1955	1955	0
450	20240221	110700	6618377	1955	1955	1955	1955	1
451	20240221	110600	6616422	1955	1955	1955	1955	0
452	20240221	110500	6616422	1955	1955	1955	1955	0
453	20240221	110400	6616422	1955	1955	1955	1955	2
454	20240221	110300	6612512	1956	1956	1956	1956	0
455	20240221	110200	6612512	1956	1956	1956	1956	0
456	20240221	110100	6612512	1956	1956	1956	1956	0
457	20240221	110000	6612512	1956	1956	1956	1956	0
458	20240221	105900	6612512	1956	1956	1956	1956	0
459	20240221	105800	6612512	1956	1956	1956	1956	0
460	20240221	105700	6612512	1956	1956	1956	1956	0
461	20240221	105600	6612512	1956	1956	1956	1956	0
462	20240221	105500	6612512	1956	1956	1956	1956	0
463	20240221	105400	6612512	1956	1956	1956	1956	0
464	20240221	105300	6612512	1956	1956	1956	1956	0
465	20240221	105200	6612512	1956	1956	1956	1956	2
466	20240221	105100	6608600	1956	1955	1956	1945	593
467	20240221	105000	5449899	1955	1955	1955	1955	0
468	20240221	104900	5449899	1955	1955	1955	1955	1
469	20240221	104800	5447944	1955	1955	1955	1955	0
470	20240221	104700	5447944	1955	1955	1955	1955	0
471	20240221	104600	5447944	1955	1955	1955	1955	1
472	20240221	104500	5445989	1956	1956	1956	1955	7
473	20240221	104400	5432298	1956	1956	1956	1956	3
474	20240221	104300	5426430	1956	1956	1956	1956	1
475	20240221	104200	5424474	1955	1955	1955	1955	1
476	20240221	104100	5422519	1956	1956	1956	1956	0
477	20240221	104000	5422519	1956	1956	1956	1956	0
478	20240221	103900	5422519	1956	1956	1956	1956	1
479	20240221	103800	5420563	1955	1955	1955	1955	0
480	20240221	103700	5420563	1955	1955	1955	1955	0
481	20240221	103600	5420563	1955	1955	1955	1955	1
482	20240221	103500	5418608	1955	1955	1955	1955	0
483	20240221	103400	5418608	1955	1955	1955	1955	0
484	20240221	103300	5418608	1955	1955	1955	1955	0
485	20240221	103200	5418608	1955	1955	1955	1955	1
486	20240221	103100	5416653	1956	1956	1956	1956	0
487	20240221	103000	5416653	1956	1956	1956	1956	0
488	20240221	102900	5416653	1956	1956	1956	1956	2
489	20240221	102800	5412741	1956	1955	1956	1955	2
490	20240221	102700	5408830	1955	1955	1955	1955	1
491	20240221	102600	5406875	1955	1955	1955	1955	2
492	20240221	102500	5402965	1955	1955	1955	1955	35
493	20240221	102400	5334540	1955	1955	1955	1955	0
494	20240221	102300	5334540	1955	1955	1955	1955	0
495	20240221	102200	5334540	1955	1955	1955	1955	0
496	20240221	102100	5334540	1955	1955	1955	1955	0
497	20240221	102000	5334540	1955	1955	1955	1955	0
498	20240221	101900	5334540	1955	1955	1955	1955	0
499	20240221	101800	5334540	1955	1955	1955	1955	0
500	20240221	101700	5334540	1955	1955	1955	1955	1
501	20240221	101600	5332585	1945	1945	1945	1945	0
502	20240221	101500	5332585	1945	1945	1945	1945	0
503	20240221	101400	5332585	1945	1945	1945	1945	0
504	20240221	101300	5332585	1945	1945	1945	1945	0
505	20240221	101200	5332585	1945	1945	1945	1945	0
506	20240221	101100	5332585	1945	1945	1945	1945	0
507	20240221	101000	5332585	1945	1945	1945	1945	0
508	20240221	100900	5332585	1945	1945	1945	1945	0
509	20240221	100800	5332585	1945	1945	1945	1945	0
510	20240221	100700	5332585	1945	1945	1945	1945	0
511	20240221	100600	5332585	1945	1945	1945	1945	0
512	20240221	100500	5332585	1945	1945	1945	1945	0
513	20240221	100400	5332585	1945	1945	1945	1945	0
514	20240221	100300	5332585	1945	1945	1945	1945	0
515	20240221	100200	5332585	1945	1945	1945	1945	0
516	20240221	100100	5332585	1945	1945	1945	1945	0
517	20240221	100000	5332585	1945	1945	1945	1945	0
518	20240221	095900	5332585	1945	1945	1945	1945	0
519	20240221	095800	5332585	1945	1945	1945	1945	0
520	20240221	095700	5332585	1945	1945	1945	1945	0
521	20240221	095600	5332585	1945	1945	1945	1945	0
522	20240221	095500	5332585	1945	1945	1945	1945	0
523	20240221	095400	5332585	1945	1945	1945	1945	0
524	20240221	095300	5332585	1945	1945	1945	1945	1000
525	20240221	095200	3387585	1945	1945	1945	1945	0
526	20240221	095100	3387585	1945	1945	1945	1945	0
527	20240221	095000	3387585	1945	1945	1945	1945	0
528	20240221	094900	3387585	1945	1945	1945	1945	2
529	20240221	094800	3383695	1945	1945	1945	1945	0
530	20240221	094700	3383695	1945	1945	1945	1945	0
531	20240221	094600	3383695	1945	1945	1945	1945	0
532	20240221	094500	3383695	1945	1945	1945	1945	1
533	20240221	094400	3381750	1956	1956	1956	1956	0
534	20240221	094300	3381750	1956	1956	1956	1956	0
535	20240221	094200	3381750	1956	1956	1956	1956	2
536	20240221	094100	3377838	1956	1956	1956	1956	11
537	20240221	094000	3356322	1956	1956	1956	1956	2
538	20240221	093900	3352410	1956	1947	1956	1945	260
539	20240221	093800	2846401	1945	1945	1945	1945	3
540	20240221	093700	2840566	1945	1946	1946	1945	4
541	20240221	093600	2832785	1946	1947	1947	1946	101
542	20240221	093500	2636139	1947	1947	1947	1947	3
543	20240221	093400	2630298	1947	1947	1947	1947	0
544	20240221	093300	2630298	1947	1945	1947	1945	13
545	20240221	093200	2604993	1945	1948	1948	1945	113
546	20240221	093100	2385180	1947	1947	1947	1947	0
547	20240221	093000	2385180	1947	1947	1947	1947	0
548	20240221	092900	2385180	1947	1947	1947	1947	0
549	20240221	092800	2385180	1947	1947	1947	1947	0
550	20240221	092700	2385180	1947	1947	1947	1947	2
551	20240221	092600	2381286	1956	1956	1956	1956	0
552	20240221	092500	2381286	1956	1956	1956	1956	0
553	20240221	092400	2381286	1956	1956	1956	1956	1
554	20240221	092300	2379330	1956	1956	1956	1956	0
555	20240221	092200	2379330	1956	1956	1956	1956	1
556	20240221	092100	2377374	1965	1956	1965	1956	5
557	20240221	092000	2367567	1925	1925	1925	1925	0
558	20240221	091900	2367567	1925	1958	1958	1925	1015
559	20240221	091800	393266	1968	1968	1968	1968	0
560	20240221	091700	393266	1968	1968	1968	1968	0
561	20240221	091600	393266	1968	1968	1968	1968	0
562	20240221	091500	393266	1968	1968	1968	1968	0
563	20240221	091400	393266	1968	1968	1968	1968	1
564	20240221	091300	391298	1968	1968	1968	1968	0
565	20240221	091200	391298	1968	1968	1968	1968	1
566	20240221	091100	389330	1968	1968	1968	1968	0
567	20240221	091000	389330	1968	1968	1968	1968	19
568	20240221	090900	351938	1968	1968	1968	1968	1
569	20240221	090800	349970	1967	1967	1967	1967	1
570	20240221	090700	348003	1955	1955	1955	1955	0
571	20240221	090600	348003	1955	1955	1955	1955	45
572	20240221	090500	260028	1968	1968	1968	1968	0
573	20240221	090400	260028	1968	1968	1968	1968	0
574	20240221	090300	260028	1968	1968	1968	1968	1
575	20240221	090200	258060	1955	1955	1955	1955	0
576	20240221	090100	258060	1955	1955	1955	1955	0
577	20240221	090000	258060	1955	1955	1955	1955	132