KissMeData/001810/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	183500	17154405	1955	1955	1955	1955	936
3	20240223	183400	17154405	1955	1955	1955	1955	0
4	20240223	183300	17154405	1955	1955	1955	1955	0
5	20240223	183200	17154405	1955	1955	1955	1955	0
6	20240223	183100	17154405	1955	1955	1955	1955	0
7	20240223	183000	17154405	1955	1955	1955	1955	0
8	20240223	182900	17154405	1955	1955	1955	1955	0
9	20240223	182800	17154405	1955	1955	1955	1955	0
10	20240223	182700	17154405	1955	1955	1955	1955	0
11	20240223	182600	17154405	1955	1955	1955	1955	0
12	20240223	182500	17154405	1955	1955	1955	1955	0
13	20240223	182400	17154405	1955	1955	1955	1955	0
14	20240223	182300	17154405	1955	1955	1955	1955	0
15	20240223	182200	17154405	1955	1955	1955	1955	0
16	20240223	182100	17154405	1955	1955	1955	1955	0
17	20240223	182000	17154405	1955	1955	1955	1955	0
18	20240223	181900	17154405	1955	1955	1955	1955	0
19	20240223	181800	17154405	1955	1955	1955	1955	0
20	20240223	181700	17154405	1955	1955	1955	1955	0
21	20240223	181600	17154405	1955	1955	1955	1955	0
22	20240223	181500	17154405	1955	1955	1955	1955	0
23	20240223	181400	17154405	1955	1955	1955	1955	0
24	20240223	181300	17154405	1955	1955	1955	1955	0
25	20240223	181200	17154405	1955	1955	1955	1955	0
26	20240223	181100	17154405	1955	1955	1955	1955	0
27	20240223	181000	17154405	1955	1955	1955	1955	0
28	20240223	180900	17154405	1955	1955	1955	1955	0
29	20240223	180800	17154405	1955	1955	1955	1955	0
30	20240223	180700	17154405	1955	1955	1955	1955	0
31	20240223	180600	17154405	1955	1955	1955	1955	0
32	20240223	180500	17154405	1955	1955	1955	1955	936
33	20240223	180400	17154405	1955	1955	1955	1955	0
34	20240223	180300	17154405	1955	1955	1955	1955	0
35	20240223	180200	17154405	1955	1955	1955	1955	0
36	20240223	180100	17154405	1955	1955	1955	1955	0
37	20240223	180000	17154405	1955	1955	1955	1955	0
38	20240223	175900	17154405	1955	1955	1955	1955	0
39	20240223	175800	17154405	1955	1955	1955	1955	0
40	20240223	175700	17154405	1955	1955	1955	1955	0
41	20240223	175600	17154405	1955	1955	1955	1955	0
42	20240223	175500	17154405	1955	1955	1955	1955	0
43	20240223	175400	17154405	1955	1955	1955	1955	0
44	20240223	175300	17154405	1955	1955	1955	1955	0
45	20240223	175200	17154405	1955	1955	1955	1955	0
46	20240223	175100	17154405	1955	1955	1955	1955	0
47	20240223	175000	17154405	1955	1955	1955	1955	0
48	20240223	174900	17154405	1955	1955	1955	1955	0
49	20240223	174800	17154405	1955	1955	1955	1955	0
50	20240223	174700	17154405	1955	1955	1955	1955	0
51	20240223	174600	17154405	1955	1955	1955	1955	0
52	20240223	174500	17154405	1955	1955	1955	1955	0
53	20240223	174400	17154405	1955	1955	1955	1955	0
54	20240223	174300	17154405	1955	1955	1955	1955	0
55	20240223	174200	17154405	1955	1955	1955	1955	0
56	20240223	174100	17154405	1955	1955	1955	1955	0
57	20240223	174000	17154405	1955	1955	1955	1955	0
58	20240223	173900	17154405	1955	1955	1955	1955	0
59	20240223	173800	17154405	1955	1955	1955	1955	0
60	20240223	173700	17154405	1955	1955	1955	1955	0
61	20240223	173600	17154405	1955	1955	1955	1955	0
62	20240223	173500	17154405	1955	1955	1955	1955	936
63	20240223	173400	17154405	1955	1955	1955	1955	0
64	20240223	173300	17154405	1955	1955	1955	1955	0
65	20240223	173200	17154405	1955	1955	1955	1955	0
66	20240223	173100	17154405	1955	1955	1955	1955	0
67	20240223	173000	17154405	1955	1955	1955	1955	0
68	20240223	172900	17154405	1955	1955	1955	1955	0
69	20240223	172800	17154405	1955	1955	1955	1955	0
70	20240223	172700	17154405	1955	1955	1955	1955	0
71	20240223	172600	17154405	1955	1955	1955	1955	0
72	20240223	172500	17154405	1955	1955	1955	1955	0
73	20240223	172400	17154405	1955	1955	1955	1955	0
74	20240223	172300	17154405	1955	1955	1955	1955	0
75	20240223	172200	17154405	1955	1955	1955	1955	0
76	20240223	172100	17154405	1955	1955	1955	1955	0
77	20240223	172000	17154405	1955	1955	1955	1955	0
78	20240223	171900	17154405	1955	1955	1955	1955	0
79	20240223	171800	17154405	1955	1955	1955	1955	0
80	20240223	171700	17154405	1955	1955	1955	1955	0
81	20240223	171600	17154405	1955	1955	1955	1955	0
82	20240223	171500	17154405	1955	1955	1955	1955	0
83	20240223	171400	17154405	1955	1955	1955	1955	0
84	20240223	171300	17154405	1955	1955	1955	1955	0
85	20240223	171200	17154405	1955	1955	1955	1955	0
86	20240223	171100	17154405	1955	1955	1955	1955	0
87	20240223	171000	17154405	1955	1955	1955	1955	0
88	20240223	170900	17154405	1955	1955	1955	1955	0
89	20240223	170800	17154405	1955	1955	1955	1955	0
90	20240223	170700	17154405	1955	1955	1955	1955	0
91	20240223	170600	17154405	1955	1955	1955	1955	0
92	20240223	170500	17154405	1955	1955	1955	1955	936
93	20240223	170400	17154405	1955	1955	1955	1955	0
94	20240223	170300	17154405	1955	1955	1955	1955	0
95	20240223	170200	17154405	1955	1955	1955	1955	0
96	20240223	170100	17154405	1955	1955	1955	1955	0
97	20240223	170000	17154405	1955	1955	1955	1955	0
98	20240223	165900	17154405	1955	1955	1955	1955	0
99	20240223	165800	17154405	1955	1955	1955	1955	0
100	20240223	165700	17154405	1955	1955	1955	1955	0
101	20240223	165600	17154405	1955	1955	1955	1955	0
102	20240223	165500	17154405	1955	1955	1955	1955	0
103	20240223	165400	17154405	1955	1955	1955	1955	0
104	20240223	165300	17154405	1955	1955	1955	1955	0
105	20240223	165200	17154405	1955	1955	1955	1955	0
106	20240223	165100	17154405	1955	1955	1955	1955	0
107	20240223	165000	17154405	1955	1955	1955	1955	0
108	20240223	164900	17154405	1955	1955	1955	1955	0
109	20240223	164800	17154405	1955	1955	1955	1955	0
110	20240223	164700	17154405	1955	1955	1955	1955	0
111	20240223	164600	17154405	1955	1955	1955	1955	0
112	20240223	164500	17154405	1955	1955	1955	1955	0
113	20240223	164400	17154405	1955	1955	1955	1955	0
114	20240223	164300	17154405	1955	1955	1955	1955	0
115	20240223	164200	17154405	1955	1955	1955	1955	0
116	20240223	164100	17154405	1955	1955	1955	1955	0
117	20240223	164000	17154405	1955	1955	1955	1955	0
118	20240223	163900	17154405	1955	1955	1955	1955	0
119	20240223	163800	17154405	1955	1955	1955	1955	0
120	20240223	163700	17154405	1955	1955	1955	1955	0
121	20240223	163600	17154405	1955	1955	1955	1955	0
122	20240223	163500	17154405	1955	1955	1955	1955	936
123	20240223	163400	17154405	1955	1955	1955	1955	0
124	20240223	163300	17154405	1955	1955	1955	1955	0
125	20240223	163200	17154405	1955	1955	1955	1955	0
126	20240223	163100	17154405	1955	1955	1955	1955	0
127	20240223	163000	17154405	1955	1955	1955	1955	0
128	20240223	162900	17154405	1955	1955	1955	1955	0
129	20240223	162800	17154405	1955	1955	1955	1955	0
130	20240223	162700	17154405	1955	1955	1955	1955	0
131	20240223	162600	17154405	1955	1955	1955	1955	0
132	20240223	162500	17154405	1955	1955	1955	1955	0
133	20240223	162400	17154405	1955	1955	1955	1955	0
134	20240223	162300	17154405	1955	1955	1955	1955	0
135	20240223	162200	17154405	1955	1955	1955	1955	0
136	20240223	162100	17154405	1955	1955	1955	1955	0
137	20240223	162000	17154405	1955	1955	1955	1955	0
138	20240223	161900	17154405	1955	1955	1955	1955	0
139	20240223	161800	17154405	1955	1955	1955	1955	0
140	20240223	161700	17154405	1955	1955	1955	1955	0
141	20240223	161600	17154405	1955	1955	1955	1955	0
142	20240223	161500	17154405	1955	1955	1955	1955	0
143	20240223	161400	17154405	1955	1955	1955	1955	0
144	20240223	161300	17154405	1955	1955	1955	1955	0
145	20240223	161200	17154405	1955	1955	1955	1955	0
146	20240223	161100	17154405	1955	1955	1955	1955	0
147	20240223	161000	17154405	1955	1955	1955	1955	0
148	20240223	160900	17154405	1955	1955	1955	1955	0
149	20240223	160800	17154405	1955	1955	1955	1955	0
150	20240223	160700	17154405	1955	1955	1955	1955	0
151	20240223	160600	17154405	1955	1955	1955	1955	0
152	20240223	160500	17154405	1955	1955	1955	1955	936
153	20240223	160400	17154405	1955	1955	1955	1955	0
154	20240223	160300	17154405	1955	1955	1955	1955	0
155	20240223	160200	17154405	1955	1955	1955	1955	0
156	20240223	160100	17154405	1955	1955	1955	1955	0
157	20240223	160000	17154405	1955	1955	1955	1955	0
158	20240223	155900	17154405	1955	1955	1955	1955	0
159	20240223	155800	17154405	1955	1955	1955	1955	0
160	20240223	155700	17154405	1955	1955	1955	1955	0
161	20240223	155600	17154405	1955	1955	1955	1955	0
162	20240223	155500	17154405	1955	1955	1955	1955	0
163	20240223	155400	17154405	1955	1955	1955	1955	0
164	20240223	155300	17154405	1955	1955	1955	1955	0
165	20240223	155200	17154405	1955	1955	1955	1955	0
166	20240223	155100	17154405	1955	1955	1955	1955	0
167	20240223	155000	17154405	1955	1955	1955	1955	0
168	20240223	154900	17154405	1955	1955	1955	1955	0
169	20240223	154800	17154405	1955	1955	1955	1955	0
170	20240223	154700	17154405	1955	1955	1955	1955	0
171	20240223	154600	17154405	1955	1955	1955	1955	0
172	20240223	154500	17154405	1955	1955	1955	1955	0
173	20240223	154400	17154405	1955	1955	1955	1955	0
174	20240223	154300	17154405	1955	1955	1955	1955	0
175	20240223	154200	17154405	1955	1955	1955	1955	0
176	20240223	154100	17154405	1955	1955	1955	1955	0
177	20240223	154000	17154405	1955	1955	1955	1955	0
178	20240223	153900	17154405	1955	1955	1955	1955	0
179	20240223	153800	17154405	1955	1955	1955	1955	0
180	20240223	153700	17154405	1955	1955	1955	1955	0
181	20240223	153600	17154405	1955	1955	1955	1955	0
182	20240223	153500	17154405	1955	1955	1955	1955	936
183	20240223	153400	17154405	1955	1955	1955	1955	0
184	20240223	153300	17154405	1955	1955	1955	1955	0
185	20240223	153200	17154405	1955	1955	1955	1955	0
186	20240223	153100	17154405	1955	1955	1955	1955	0
187	20240223	153000	17154405	1955	1955	1955	1955	936
188	20240223	152900	15324525	1955	1955	1955	1955	0
189	20240223	152800	15324525	1955	1955	1955	1955	0
190	20240223	152700	15324525	1955	1955	1955	1955	0
191	20240223	152600	15324525	1955	1955	1955	1955	0
192	20240223	152500	15324525	1955	1955	1955	1955	0
193	20240223	152400	15324525	1955	1955	1955	1955	0
194	20240223	152300	15324525	1955	1955	1955	1955	0
195	20240223	152200	15324525	1955	1955	1955	1955	0
196	20240223	152100	15324525	1955	1955	1955	1955	0
197	20240223	152000	15324525	1955	1955	1955	1955	0
198	20240223	151900	15324525	1955	1949	1955	1945	51
199	20240223	151800	15224967	1955	1950	1955	1945	72
200	20240223	151700	15084611	1955	1950	1955	1950	58
201	20240223	151600	14971506	1955	1955	1955	1955	0
202	20240223	151500	14971506	1955	1955	1955	1955	0
203	20240223	151400	14971506	1955	1955	1955	1955	0
204	20240223	151300	14971506	1955	1955	1955	1955	0
205	20240223	151200	14971506	1955	1955	1955	1955	0
206	20240223	151100	14971506	1955	1955	1955	1955	0
207	20240223	151000	14971506	1955	1955	1955	1955	0
208	20240223	150900	14971506	1955	1955	1955	1955	0
209	20240223	150800	14971506	1955	1955	1955	1955	0
210	20240223	150700	14971506	1955	1955	1955	1955	0
211	20240223	150600	14971506	1955	1955	1955	1955	0
212	20240223	150500	14971506	1955	1955	1955	1955	0
213	20240223	150400	14971506	1955	1955	1955	1955	0
214	20240223	150300	14971506	1955	1955	1955	1955	0
215	20240223	150200	14971506	1955	1955	1955	1955	0
216	20240223	150100	14971506	1955	1955	1955	1955	0
217	20240223	150000	14971506	1955	1955	1955	1955	0
218	20240223	145900	14971506	1955	1955	1955	1955	0
219	20240223	145800	14971506	1955	1955	1955	1955	0
220	20240223	145700	14971506	1955	1955	1955	1955	0
221	20240223	145600	14971506	1955	1955	1955	1955	0
222	20240223	145500	14971506	1955	1955	1955	1955	0
223	20240223	145400	14971506	1955	1955	1955	1955	0
224	20240223	145300	14971506	1955	1955	1955	1955	0
225	20240223	145200	14971506	1955	1955	1955	1955	0
226	20240223	145100	14971506	1955	1955	1955	1955	0
227	20240223	145000	14971506	1955	1955	1955	1955	0
228	20240223	144900	14971506	1955	1955	1955	1955	0
229	20240223	144800	14971506	1955	1955	1955	1955	0
230	20240223	144700	14971506	1955	1955	1955	1955	0
231	20240223	144600	14971506	1955	1955	1955	1955	0
232	20240223	144500	14971506	1955	1955	1955	1955	0
233	20240223	144400	14971506	1955	1955	1955	1955	0
234	20240223	144300	14971506	1955	1955	1955	1955	0
235	20240223	144200	14971506	1955	1955	1955	1955	0
236	20240223	144100	14971506	1955	1955	1955	1955	0
237	20240223	144000	14971506	1955	1955	1955	1955	0
238	20240223	143900	14971506	1955	1955	1955	1955	0
239	20240223	143800	14971506	1955	1955	1955	1955	0
240	20240223	143700	14971506	1955	1955	1955	1955	0
241	20240223	143600	14971506	1955	1955	1955	1955	0
242	20240223	143500	14971506	1955	1955	1955	1955	0
243	20240223	143400	14971506	1955	1955	1955	1955	0
244	20240223	143300	14971506	1955	1955	1955	1955	0
245	20240223	143200	14971506	1955	1955	1955	1955	0
246	20240223	143100	14971506	1955	1955	1955	1955	0
247	20240223	143000	14971506	1955	1955	1955	1955	0
248	20240223	142900	14971506	1955	1955	1955	1955	0
249	20240223	142800	14971506	1955	1955	1955	1955	0
250	20240223	142700	14971506	1955	1955	1955	1955	1
251	20240223	142600	14969551	1945	1945	1945	1945	0
252	20240223	142500	14969551	1945	1945	1945	1945	0
253	20240223	142400	14969551	1945	1945	1945	1945	0
254	20240223	142300	14969551	1945	1945	1945	1945	0
255	20240223	142200	14969551	1945	1945	1945	1945	0
256	20240223	142100	14969551	1945	1945	1945	1945	0
257	20240223	142000	14969551	1945	1954	1954	1945	5
258	20240223	141900	14959809	1955	1955	1955	1955	0
259	20240223	141800	14959809	1955	1955	1955	1955	0
260	20240223	141700	14959809	1955	1955	1955	1955	55
261	20240223	141600	14852284	1958	1958	1958	1958	0
262	20240223	141500	14852284	1958	1958	1958	1958	0
263	20240223	141400	14852284	1958	1958	1958	1958	0
264	20240223	141300	14852284	1958	1958	1958	1958	0
265	20240223	141200	14852284	1958	1958	1958	1958	0
266	20240223	141100	14852284	1958	1958	1958	1958	0
267	20240223	141000	14852284	1958	1958	1958	1958	0
268	20240223	140900	14852284	1958	1958	1958	1958	0
269	20240223	140800	14852284	1958	1958	1958	1958	0
270	20240223	140700	14852284	1958	1958	1958	1958	0
271	20240223	140600	14852284	1958	1958	1958	1958	0
272	20240223	140500	14852284	1958	1958	1958	1958	0
273	20240223	140400	14852284	1958	1958	1958	1958	0
274	20240223	140300	14852284	1958	1958	1958	1958	0
275	20240223	140200	14852284	1958	1958	1958	1958	0
276	20240223	140100	14852284	1958	1958	1958	1958	0
277	20240223	140000	14852284	1958	1958	1958	1958	0
278	20240223	135900	14852284	1958	1958	1958	1958	0
279	20240223	135800	14852284	1958	1958	1958	1958	0
280	20240223	135700	14852284	1958	1958	1958	1958	0
281	20240223	135600	14852284	1958	1958	1958	1958	0
282	20240223	135500	14852284	1958	1958	1958	1958	0
283	20240223	135400	14852284	1958	1958	1958	1958	0
284	20240223	135300	14852284	1958	1958	1958	1958	0
285	20240223	135200	14852284	1958	1958	1958	1958	0
286	20240223	135100	14852284	1958	1958	1958	1958	0
287	20240223	135000	14852284	1958	1958	1958	1958	0
288	20240223	134900	14852284	1958	1958	1958	1958	0
289	20240223	134800	14852284	1958	1958	1958	1958	0
290	20240223	134700	14852284	1958	1958	1958	1958	0
291	20240223	134600	14852284	1958	1958	1958	1958	0
292	20240223	134500	14852284	1958	1958	1958	1958	0
293	20240223	134400	14852284	1958	1958	1958	1958	0
294	20240223	134300	14852284	1958	1958	1958	1958	0
295	20240223	134200	14852284	1958	1958	1958	1958	0
296	20240223	134100	14852284	1958	1958	1958	1958	0
297	20240223	134000	14852284	1958	1958	1958	1958	0
298	20240223	133900	14852284	1958	1958	1958	1958	0
299	20240223	133800	14852284	1958	1958	1958	1958	0
300	20240223	133700	14852284	1958	1958	1958	1958	0
301	20240223	133600	14852284	1958	1958	1958	1958	0
302	20240223	133500	14852284	1958	1958	1958	1958	0
303	20240223	133400	14852284	1958	1958	1958	1958	0
304	20240223	133300	14852284	1958	1958	1958	1958	0
305	20240223	133200	14852284	1958	1958	1958	1958	0
306	20240223	133100	14852284	1958	1958	1958	1958	0
307	20240223	133000	14852284	1958	1958	1958	1958	0
308	20240223	132900	14852284	1958	1958	1958	1958	0
309	20240223	132800	14852284	1958	1958	1958	1958	0
310	20240223	132700	14852284	1958	1958	1958	1958	0
311	20240223	132600	14852284	1958	1958	1958	1958	0
312	20240223	132500	14852284	1958	1958	1958	1958	0
313	20240223	132400	14852284	1958	1958	1958	1958	0
314	20240223	132300	14852284	1958	1958	1958	1958	0
315	20240223	132200	14852284	1958	1958	1958	1958	0
316	20240223	132100	14852284	1958	1958	1958	1958	0
317	20240223	132000	14852284	1958	1958	1958	1958	0
318	20240223	131900	14852284	1958	1958	1958	1958	0
319	20240223	131800	14852284	1958	1958	1958	1958	0
320	20240223	131700	14852284	1958	1958	1958	1958	0
321	20240223	131600	14852284	1958	1958	1958	1958	0
322	20240223	131500	14852284	1958	1958	1958	1958	0
323	20240223	131400	14852284	1958	1958	1958	1958	0
324	20240223	131300	14852284	1958	1958	1958	1958	0
325	20240223	131200	14852284	1958	1958	1958	1958	0
326	20240223	131100	14852284	1958	1958	1958	1958	0
327	20240223	131000	14852284	1958	1958	1958	1958	0
328	20240223	130900	14852284	1958	1958	1958	1958	0
329	20240223	130800	14852284	1958	1958	1958	1958	0
330	20240223	130700	14852284	1958	1958	1958	1958	0
331	20240223	130600	14852284	1958	1958	1958	1958	0
332	20240223	130500	14852284	1958	1958	1958	1958	0
333	20240223	130400	14852284	1958	1958	1958	1958	0
334	20240223	130300	14852284	1958	1958	1958	1958	0
335	20240223	130200	14852284	1958	1958	1958	1958	0
336	20240223	130100	14852284	1958	1958	1958	1958	0
337	20240223	130000	14852284	1958	1958	1958	1958	0
338	20240223	125900	14852284	1958	1958	1958	1958	0
339	20240223	125800	14852284	1958	1958	1958	1958	0
340	20240223	125700	14852284	1958	1957	1958	1957	6
341	20240223	125600	14840541	1957	1953	1958	1953	5249
342	20240223	125500	4568403	1953	1953	1953	1953	0
343	20240223	125400	4568403	1953	1953	1953	1953	0
344	20240223	125300	4568403	1953	1953	1953	1953	0
345	20240223	125200	4568403	1953	1953	1953	1953	0
346	20240223	125100	4568403	1953	1953	1953	1953	0
347	20240223	125000	4568403	1953	1953	1953	1953	0
348	20240223	124900	4568403	1953	1953	1953	1953	0
349	20240223	124800	4568403	1953	1953	1953	1953	0
350	20240223	124700	4568403	1953	1953	1953	1953	0
351	20240223	124600	4568403	1953	1953	1953	1953	0
352	20240223	124500	4568403	1953	1953	1953	1953	0
353	20240223	124400	4568403	1953	1953	1953	1953	0
354	20240223	124300	4568403	1953	1953	1953	1953	55
355	20240223	124200	4460988	1953	1953	1953	1953	1
356	20240223	124100	4459035	1953	1953	1953	1953	0
357	20240223	124000	4459035	1953	1953	1953	1953	0
358	20240223	123900	4459035	1953	1953	1953	1953	0
359	20240223	123800	4459035	1953	1953	1953	1953	0
360	20240223	123700	4459035	1953	1953	1953	1953	0
361	20240223	123600	4459035	1953	1953	1953	1953	0
362	20240223	123500	4459035	1953	1953	1953	1953	0
363	20240223	123400	4459035	1953	1953	1953	1953	0
364	20240223	123300	4459035	1953	1953	1953	1953	0
365	20240223	123200	4459035	1953	1953	1953	1953	0
366	20240223	123100	4459035	1953	1953	1953	1953	0
367	20240223	123000	4459035	1953	1953	1953	1953	0
368	20240223	122900	4459035	1953	1953	1953	1953	0
369	20240223	122800	4459035	1953	1953	1953	1953	0
370	20240223	122700	4459035	1953	1953	1953	1953	0
371	20240223	122600	4459035	1953	1953	1953	1953	0
372	20240223	122500	4459035	1953	1953	1953	1953	0
373	20240223	122400	4459035	1953	1953	1953	1953	0
374	20240223	122300	4459035	1953	1953	1953	1953	0
375	20240223	122200	4459035	1953	1953	1953	1953	0
376	20240223	122100	4459035	1953	1953	1953	1953	0
377	20240223	122000	4459035	1953	1953	1953	1953	0
378	20240223	121900	4459035	1953	1953	1953	1953	0
379	20240223	121800	4459035	1953	1942	1953	1942	54
380	20240223	121700	4354124	1942	1942	1942	1942	0
381	20240223	121600	4354124	1942	1942	1942	1942	0
382	20240223	121500	4354124	1942	1942	1942	1942	0
383	20240223	121400	4354124	1942	1942	1942	1942	0
384	20240223	121300	4354124	1942	1942	1942	1942	0
385	20240223	121200	4354124	1942	1942	1942	1942	0
386	20240223	121100	4354124	1942	1942	1942	1942	0
387	20240223	121000	4354124	1942	1942	1942	1942	0
388	20240223	120900	4354124	1942	1942	1942	1942	0
389	20240223	120800	4354124	1942	1942	1942	1942	0
390	20240223	120700	4354124	1942	1942	1942	1942	0
391	20240223	120600	4354124	1942	1942	1942	1942	0
392	20240223	120500	4354124	1942	1953	1953	1942	2
393	20240223	120400	4350229	1954	1954	1954	1954	0
394	20240223	120300	4350229	1954	1954	1954	1954	0
395	20240223	120200	4350229	1954	1954	1954	1954	4
396	20240223	120100	4342413	1954	1954	1954	1954	0
397	20240223	120000	4342413	1954	1954	1954	1954	0
398	20240223	115900	4342413	1954	1954	1954	1954	0
399	20240223	115800	4342413	1954	1954	1954	1954	0
400	20240223	115700	4342413	1954	1954	1954	1954	0
401	20240223	115600	4342413	1954	1954	1954	1954	0
402	20240223	115500	4342413	1954	1954	1954	1954	0
403	20240223	115400	4342413	1954	1954	1954	1954	0
404	20240223	115300	4342413	1954	1954	1954	1954	0
405	20240223	115200	4342413	1954	1954	1954	1954	0
406	20240223	115100	4342413	1954	1954	1954	1954	0
407	20240223	115000	4342413	1954	1954	1954	1954	0
408	20240223	114900	4342413	1954	1954	1954	1954	0
409	20240223	114800	4342413	1954	1954	1954	1954	0
410	20240223	114700	4342413	1954	1954	1954	1954	0
411	20240223	114600	4342413	1954	1954	1954	1954	0
412	20240223	114500	4342413	1954	1954	1954	1954	0
413	20240223	114400	4342413	1954	1954	1954	1954	0
414	20240223	114300	4342413	1954	1954	1954	1954	0
415	20240223	114200	4342413	1954	1953	1954	1953	2
416	20240223	114100	4338506	1954	1954	1954	1954	0
417	20240223	114000	4338506	1954	1954	1954	1954	0
418	20240223	113900	4338506	1954	1954	1954	1954	0
419	20240223	113800	4338506	1954	1954	1954	1954	1
420	20240223	113700	4336552	1953	1953	1953	1953	0
421	20240223	113600	4336552	1953	1953	1953	1953	0
422	20240223	113500	4336552	1953	1953	1953	1953	0
423	20240223	113400	4336552	1953	1953	1953	1953	0
424	20240223	113300	4336552	1953	1953	1953	1953	0
425	20240223	113200	4336552	1953	1953	1953	1953	0
426	20240223	113100	4336552	1953	1953	1953	1953	2
427	20240223	113000	4332646	1953	1954	1954	1953	186
428	20240223	112900	3969208	1954	1954	1954	1954	0
429	20240223	112800	3969208	1954	1954	1954	1954	0
430	20240223	112700	3969208	1954	1953	1954	1953	2
431	20240223	112600	3965301	1954	1954	1954	1954	0
432	20240223	112500	3965301	1954	1954	1954	1954	0
433	20240223	112400	3965301	1954	1953	1954	1953	2
434	20240223	112300	3961394	1954	1954	1954	1954	0
435	20240223	112200	3961394	1954	1953	1954	1953	2
436	20240223	112100	3957487	1954	1953	1954	1953	6
437	20240223	112000	3945768	1953	1953	1953	1953	5
438	20240223	111900	3936003	1954	1954	1954	1953	119
439	20240223	111800	3703492	1954	1953	1954	1953	2
440	20240223	111700	3699585	1953	1953	1953	1953	0
441	20240223	111600	3699585	1953	1953	1953	1953	0
442	20240223	111500	3699585	1953	1953	1953	1953	1
443	20240223	111400	3697632	1953	1953	1953	1953	1
444	20240223	111300	3695679	1953	1953	1953	1953	11
445	20240223	111200	3674196	1954	1954	1954	1954	0
446	20240223	111100	3674196	1954	1954	1954	1954	0
447	20240223	111000	3674196	1954	1954	1954	1954	100
448	20240223	110900	3478796	1955	1955	1955	1955	0
449	20240223	110800	3478796	1955	1955	1955	1955	0
450	20240223	110700	3478796	1955	1955	1955	1955	0
451	20240223	110600	3478796	1955	1955	1955	1955	0
452	20240223	110500	3478796	1955	1955	1955	1955	0
453	20240223	110400	3478796	1955	1955	1955	1955	0
454	20240223	110300	3478796	1955	1955	1955	1955	0
455	20240223	110200	3478796	1955	1953	1955	1953	4
456	20240223	110100	3470981	1955	1945	1955	1942	52
457	20240223	110000	3369873	1945	1945	1945	1945	5
458	20240223	105900	3360148	1955	1955	1955	1955	0
459	20240223	105800	3360148	1955	1955	1955	1955	0
460	20240223	105700	3360148	1955	1955	1955	1955	0
461	20240223	105600	3360148	1955	1955	1955	1955	0
462	20240223	105500	3360148	1955	1955	1955	1955	0
463	20240223	105400	3360148	1955	1955	1955	1955	0
464	20240223	105300	3360148	1955	1955	1955	1955	0
465	20240223	105200	3360148	1955	1955	1955	1955	0
466	20240223	105100	3360148	1955	1955	1955	1955	0
467	20240223	105000	3360148	1955	1955	1955	1955	0
468	20240223	104900	3360148	1955	1955	1955	1955	0
469	20240223	104800	3360148	1955	1955	1955	1955	102
470	20240223	104700	3160738	1955	1955	1955	1955	0
471	20240223	104600	3160738	1955	1955	1955	1955	0
472	20240223	104500	3160738	1955	1955	1955	1955	0
473	20240223	104400	3160738	1955	1955	1955	1955	0
474	20240223	104300	3160738	1955	1955	1955	1955	0
475	20240223	104200	3160738	1955	1955	1955	1955	0
476	20240223	104100	3160738	1955	1955	1955	1955	0
477	20240223	104000	3160738	1955	1955	1955	1955	0
478	20240223	103900	3160738	1955	1955	1955	1955	0
479	20240223	103800	3160738	1955	1955	1955	1955	0
480	20240223	103700	3160738	1955	1955	1955	1955	0
481	20240223	103600	3160738	1955	1955	1955	1955	0
482	20240223	103500	3160738	1955	1955	1955	1955	0
483	20240223	103400	3160738	1955	1955	1955	1955	0
484	20240223	103300	3160738	1955	1955	1955	1955	0
485	20240223	103200	3160738	1955	1955	1955	1955	5
486	20240223	103100	3150963	1943	1943	1943	1943	0
487	20240223	103000	3150963	1943	1943	1943	1943	0
488	20240223	102900	3150963	1943	1943	1943	1943	0
489	20240223	102800	3150963	1943	1943	1943	1943	0
490	20240223	102700	3150963	1943	1943	1943	1943	0
491	20240223	102600	3150963	1943	1943	1943	1943	0
492	20240223	102500	3150963	1943	1943	1943	1943	0
493	20240223	102400	3150963	1943	1943	1943	1943	0
494	20240223	102300	3150963	1943	1943	1943	1943	0
495	20240223	102200	3150963	1943	1943	1943	1943	0
496	20240223	102100	3150963	1943	1943	1943	1943	0
497	20240223	102000	3150963	1943	1943	1943	1943	0
498	20240223	101900	3150963	1943	1943	1943	1943	0
499	20240223	101800	3150963	1943	1943	1943	1943	0
500	20240223	101700	3150963	1943	1943	1943	1943	0
501	20240223	101600	3150963	1943	1943	1943	1943	0
502	20240223	101500	3150963	1943	1943	1943	1943	0
503	20240223	101400	3150963	1943	1943	1943	1943	0
504	20240223	101300	3150963	1943	1943	1943	1943	0
505	20240223	101200	3150963	1943	1943	1943	1943	0
506	20240223	101100	3150963	1943	1943	1943	1943	0
507	20240223	101000	3150963	1943	1943	1943	1943	0
508	20240223	100900	3150963	1943	1943	1943	1943	0
509	20240223	100800	3150963	1943	1943	1943	1943	0
510	20240223	100700	3150963	1943	1943	1943	1943	0
511	20240223	100600	3150963	1943	1943	1943	1943	0
512	20240223	100500	3150963	1943	1943	1943	1943	8
513	20240223	100400	3135419	1957	1957	1957	1957	0
514	20240223	100300	3135419	1957	1957	1957	1957	0
515	20240223	100200	3135419	1957	1957	1957	1957	0
516	20240223	100100	3135419	1957	1957	1957	1957	0
517	20240223	100000	3135419	1957	1957	1957	1957	0
518	20240223	095900	3135419	1957	1942	1957	1942	45
519	20240223	095800	3047846	1942	1942	1942	1942	0
520	20240223	095700	3047846	1942	1942	1942	1942	0
521	20240223	095600	3047846	1942	1942	1942	1942	0
522	20240223	095500	3047846	1942	1942	1942	1942	0
523	20240223	095400	3047846	1942	1942	1942	1942	0
524	20240223	095300	3047846	1942	1942	1942	1942	0
525	20240223	095200	3047846	1942	1942	1942	1942	0
526	20240223	095100	3047846	1942	1942	1942	1942	0
527	20240223	095000	3047846	1942	1942	1942	1942	0
528	20240223	094900	3047846	1942	1955	1955	1942	100
529	20240223	094800	2853633	1956	1956	1956	1956	0
530	20240223	094700	2853633	1956	1956	1956	1956	3
531	20240223	094600	2847765	1957	1957	1957	1957	0
532	20240223	094500	2847765	1957	1957	1957	1957	0
533	20240223	094400	2847765	1957	1957	1957	1957	0
534	20240223	094300	2847765	1957	1957	1957	1957	0
535	20240223	094200	2847765	1957	1957	1957	1957	0
536	20240223	094100	2847765	1957	1957	1957	1957	0
537	20240223	094000	2847765	1957	1958	1958	1957	85
538	20240223	093900	2681410	1958	1958	1958	1958	1
539	20240223	093800	2679452	1958	1958	1958	1958	0
540	20240223	093700	2679452	1958	1958	1958	1958	0
541	20240223	093600	2679452	1958	1958	1958	1958	0
542	20240223	093500	2679452	1958	1958	1958	1958	0
543	20240223	093400	2679452	1958	1958	1958	1958	0
544	20240223	093300	2679452	1958	1958	1958	1958	0
545	20240223	093200	2679452	1958	1958	1958	1958	0
546	20240223	093100	2679452	1958	1958	1958	1958	0
547	20240223	093000	2679452	1958	1958	1958	1958	0
548	20240223	092900	2679452	1958	1958	1958	1958	0
549	20240223	092800	2679452	1958	1958	1958	1958	0
550	20240223	092700	2679452	1958	1958	1958	1958	0
551	20240223	092600	2679452	1958	1958	1958	1958	0
552	20240223	092500	2679452	1958	1942	1958	1942	366
553	20240223	092400	1966147	1957	1957	1957	1957	0
554	20240223	092300	1966147	1957	1957	1957	1957	0
555	20240223	092200	1966147	1957	1957	1957	1957	0
556	20240223	092100	1966147	1957	1957	1957	1957	0
557	20240223	092000	1966147	1957	1948	1957	1948	4
558	20240223	091900	1958346	1942	1942	1942	1942	0
559	20240223	091800	1958346	1942	1942	1942	1942	0
560	20240223	091700	1958346	1942	1942	1942	1942	0
561	20240223	091600	1958346	1942	1942	1942	1942	0
562	20240223	091500	1958346	1942	1948	1948	1942	78
563	20240223	091400	1806859	1949	1949	1949	1949	0
564	20240223	091300	1806859	1949	1948	1949	1948	5
565	20240223	091200	1797118	1949	1949	1949	1949	0
566	20240223	091100	1797118	1949	1949	1949	1949	0
567	20240223	091000	1797118	1949	1949	1949	1949	122
568	20240223	090900	1559340	1957	1957	1957	1957	0
569	20240223	090800	1559340	1957	1957	1957	1957	1
570	20240223	090700	1557383	1949	1949	1949	1949	21
571	20240223	090600	1516454	1958	1954	1958	1954	363
572	20240223	090500	805716	1954	1954	1954	1954	1
573	20240223	090400	803762	1958	1958	1958	1958	100
574	20240223	090300	607962	1958	1957	1958	1957	102
575	20240223	090200	408250	1958	1959	1959	1954	11
576	20240223	090100	386731	1959	1933	1959	1933	193
577	20240223	090000	11688	1948	1948	1948	1948	6