KissMeData/002690/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	183700	33646936	1933	1933	1933	1933	161
3	20240221	183600	33646936	1933	1933	1933	1933	0
4	20240221	183500	33646936	1933	1933	1933	1933	0
5	20240221	183400	33646936	1933	1933	1933	1933	0
6	20240221	183300	33646936	1933	1933	1933	1933	0
7	20240221	183200	33646936	1933	1933	1933	1933	0
8	20240221	183100	33646936	1933	1933	1933	1933	0
9	20240221	183000	33646936	1933	1933	1933	1933	0
10	20240221	182900	33646936	1933	1933	1933	1933	0
11	20240221	182800	33646936	1933	1933	1933	1933	0
12	20240221	182700	33646936	1933	1933	1933	1933	0
13	20240221	182600	33646936	1933	1933	1933	1933	0
14	20240221	182500	33646936	1933	1933	1933	1933	0
15	20240221	182400	33646936	1933	1933	1933	1933	0
16	20240221	182300	33646936	1933	1933	1933	1933	0
17	20240221	182200	33646936	1933	1933	1933	1933	0
18	20240221	182100	33646936	1933	1933	1933	1933	0
19	20240221	182000	33646936	1933	1933	1933	1933	0
20	20240221	181900	33646936	1933	1933	1933	1933	0
21	20240221	181800	33646936	1933	1933	1933	1933	0
22	20240221	181700	33646936	1933	1933	1933	1933	0
23	20240221	181600	33646936	1933	1933	1933	1933	0
24	20240221	181500	33646936	1933	1933	1933	1933	0
25	20240221	181400	33646936	1933	1933	1933	1933	0
26	20240221	181300	33646936	1933	1933	1933	1933	0
27	20240221	181200	33646936	1933	1933	1933	1933	0
28	20240221	181100	33646936	1933	1933	1933	1933	0
29	20240221	181000	33646936	1933	1933	1933	1933	0
30	20240221	180900	33646936	1933	1933	1933	1933	0
31	20240221	180800	33646936	1933	1933	1933	1933	0
32	20240221	180700	33646936	1933	1933	1933	1933	161
33	20240221	180600	33646936	1933	1933	1933	1933	0
34	20240221	180500	33646936	1933	1933	1933	1933	0
35	20240221	180400	33646936	1933	1933	1933	1933	0
36	20240221	180300	33646936	1933	1933	1933	1933	0
37	20240221	180200	33646936	1933	1933	1933	1933	0
38	20240221	180100	33646936	1933	1933	1933	1933	0
39	20240221	180000	33646936	1933	1933	1933	1933	0
40	20240221	175900	33646936	1933	1933	1933	1933	0
41	20240221	175800	33646936	1933	1933	1933	1933	0
42	20240221	175700	33646936	1933	1933	1933	1933	0
43	20240221	175600	33646936	1933	1933	1933	1933	0
44	20240221	175500	33646936	1933	1933	1933	1933	0
45	20240221	175400	33646936	1933	1933	1933	1933	0
46	20240221	175300	33646936	1933	1933	1933	1933	0
47	20240221	175200	33646936	1933	1933	1933	1933	0
48	20240221	175100	33646936	1933	1933	1933	1933	0
49	20240221	175000	33646936	1933	1933	1933	1933	0
50	20240221	174900	33646936	1933	1933	1933	1933	0
51	20240221	174800	33646936	1933	1933	1933	1933	0
52	20240221	174700	33646936	1933	1933	1933	1933	0
53	20240221	174600	33646936	1933	1933	1933	1933	0
54	20240221	174500	33646936	1933	1933	1933	1933	0
55	20240221	174400	33646936	1933	1933	1933	1933	0
56	20240221	174300	33646936	1933	1933	1933	1933	0
57	20240221	174200	33646936	1933	1933	1933	1933	0
58	20240221	174100	33646936	1933	1933	1933	1933	0
59	20240221	174000	33646936	1933	1933	1933	1933	0
60	20240221	173900	33646936	1933	1933	1933	1933	0
61	20240221	173800	33646936	1933	1933	1933	1933	0
62	20240221	173700	33646936	1933	1933	1933	1933	161
63	20240221	173600	33646936	1933	1933	1933	1933	0
64	20240221	173500	33646936	1933	1933	1933	1933	0
65	20240221	173400	33646936	1933	1933	1933	1933	0
66	20240221	173300	33646936	1933	1933	1933	1933	0
67	20240221	173200	33646936	1933	1933	1933	1933	0
68	20240221	173100	33646936	1933	1933	1933	1933	0
69	20240221	173000	33646936	1933	1933	1933	1933	0
70	20240221	172900	33646936	1933	1933	1933	1933	0
71	20240221	172800	33646936	1933	1933	1933	1933	0
72	20240221	172700	33646936	1933	1933	1933	1933	0
73	20240221	172600	33646936	1933	1933	1933	1933	0
74	20240221	172500	33646936	1933	1933	1933	1933	0
75	20240221	172400	33646936	1933	1933	1933	1933	0
76	20240221	172300	33646936	1933	1933	1933	1933	0
77	20240221	172200	33646936	1933	1933	1933	1933	0
78	20240221	172100	33646936	1933	1933	1933	1933	0
79	20240221	172000	33646936	1933	1933	1933	1933	0
80	20240221	171900	33646936	1933	1933	1933	1933	0
81	20240221	171800	33646936	1933	1933	1933	1933	0
82	20240221	171700	33646936	1933	1933	1933	1933	0
83	20240221	171600	33646936	1933	1933	1933	1933	0
84	20240221	171500	33646936	1933	1933	1933	1933	0
85	20240221	171400	33646936	1933	1933	1933	1933	0
86	20240221	171300	33646936	1933	1933	1933	1933	0
87	20240221	171200	33646936	1933	1933	1933	1933	0
88	20240221	171100	33646936	1933	1933	1933	1933	0
89	20240221	171000	33646936	1933	1933	1933	1933	0
90	20240221	170900	33646936	1933	1933	1933	1933	0
91	20240221	170800	33646936	1933	1933	1933	1933	0
92	20240221	170700	33646936	1933	1933	1933	1933	161
93	20240221	170600	33646936	1933	1933	1933	1933	0
94	20240221	170500	33646936	1933	1933	1933	1933	0
95	20240221	170400	33646936	1933	1933	1933	1933	0
96	20240221	170300	33646936	1933	1933	1933	1933	0
97	20240221	170200	33646936	1933	1933	1933	1933	0
98	20240221	170100	33646936	1933	1933	1933	1933	0
99	20240221	170000	33646936	1933	1933	1933	1933	0
100	20240221	165900	33646936	1933	1933	1933	1933	0
101	20240221	165800	33646936	1933	1933	1933	1933	0
102	20240221	165700	33646936	1933	1933	1933	1933	0
103	20240221	165600	33646936	1933	1933	1933	1933	0
104	20240221	165500	33646936	1933	1933	1933	1933	0
105	20240221	165400	33646936	1933	1933	1933	1933	0
106	20240221	165300	33646936	1933	1933	1933	1933	0
107	20240221	165200	33646936	1933	1933	1933	1933	0
108	20240221	165100	33646936	1933	1933	1933	1933	0
109	20240221	165000	33646936	1933	1933	1933	1933	0
110	20240221	164900	33646936	1933	1933	1933	1933	0
111	20240221	164800	33646936	1933	1933	1933	1933	0
112	20240221	164700	33646936	1933	1933	1933	1933	0
113	20240221	164600	33646936	1933	1933	1933	1933	0
114	20240221	164500	33646936	1933	1933	1933	1933	0
115	20240221	164400	33646936	1933	1933	1933	1933	0
116	20240221	164300	33646936	1933	1933	1933	1933	0
117	20240221	164200	33646936	1933	1933	1933	1933	0
118	20240221	164100	33646936	1933	1933	1933	1933	0
119	20240221	164000	33646936	1933	1933	1933	1933	0
120	20240221	163900	33646936	1933	1933	1933	1933	0
121	20240221	163800	33646936	1933	1933	1933	1933	0
122	20240221	163700	33646936	1933	1933	1933	1933	161
123	20240221	163600	33646936	1933	1933	1933	1933	0
124	20240221	163500	33646936	1933	1933	1933	1933	0
125	20240221	163400	33646936	1933	1933	1933	1933	0
126	20240221	163300	33646936	1933	1933	1933	1933	0
127	20240221	163200	33646936	1933	1933	1933	1933	0
128	20240221	163100	33646936	1933	1933	1933	1933	0
129	20240221	163000	33646936	1933	1933	1933	1933	0
130	20240221	162900	33646936	1933	1933	1933	1933	0
131	20240221	162800	33646936	1933	1933	1933	1933	0
132	20240221	162700	33646936	1933	1933	1933	1933	0
133	20240221	162600	33646936	1933	1933	1933	1933	0
134	20240221	162500	33646936	1933	1933	1933	1933	0
135	20240221	162400	33646936	1933	1933	1933	1933	0
136	20240221	162300	33646936	1933	1933	1933	1933	0
137	20240221	162200	33646936	1933	1933	1933	1933	0
138	20240221	162100	33646936	1933	1933	1933	1933	0
139	20240221	162000	33646936	1933	1933	1933	1933	0
140	20240221	161900	33646936	1933	1933	1933	1933	0
141	20240221	161800	33646936	1933	1933	1933	1933	0
142	20240221	161700	33646936	1933	1933	1933	1933	0
143	20240221	161600	33646936	1933	1933	1933	1933	0
144	20240221	161500	33646936	1933	1933	1933	1933	0
145	20240221	161400	33646936	1933	1933	1933	1933	0
146	20240221	161300	33646936	1933	1933	1933	1933	0
147	20240221	161200	33646936	1933	1933	1933	1933	0
148	20240221	161100	33646936	1933	1933	1933	1933	0
149	20240221	161000	33646936	1933	1933	1933	1933	0
150	20240221	160900	33646936	1933	1933	1933	1933	0
151	20240221	160800	33646936	1933	1933	1933	1933	0
152	20240221	160700	33646936	1933	1933	1933	1933	161
153	20240221	160600	33646936	1933	1933	1933	1933	0
154	20240221	160500	33646936	1933	1933	1933	1933	0
155	20240221	160400	33646936	1933	1933	1933	1933	0
156	20240221	160300	33646936	1933	1933	1933	1933	0
157	20240221	160200	33646936	1933	1933	1933	1933	0
158	20240221	160100	33646936	1933	1933	1933	1933	0
159	20240221	160000	33646936	1933	1933	1933	1933	0
160	20240221	155900	33646936	1933	1933	1933	1933	0
161	20240221	155800	33646936	1933	1933	1933	1933	0
162	20240221	155700	33646936	1933	1933	1933	1933	0
163	20240221	155600	33646936	1933	1933	1933	1933	0
164	20240221	155500	33646936	1933	1933	1933	1933	0
165	20240221	155400	33646936	1933	1933	1933	1933	0
166	20240221	155300	33646936	1933	1933	1933	1933	0
167	20240221	155200	33646936	1933	1933	1933	1933	0
168	20240221	155100	33646936	1933	1933	1933	1933	0
169	20240221	155000	33646936	1933	1933	1933	1933	0
170	20240221	154900	33646936	1933	1933	1933	1933	0
171	20240221	154800	33646936	1933	1933	1933	1933	0
172	20240221	154700	33646936	1933	1933	1933	1933	0
173	20240221	154600	33646936	1933	1933	1933	1933	0
174	20240221	154500	33646936	1933	1933	1933	1933	0
175	20240221	154400	33646936	1933	1933	1933	1933	0
176	20240221	154300	33646936	1933	1933	1933	1933	0
177	20240221	154200	33646936	1933	1933	1933	1933	0
178	20240221	154100	33646936	1933	1933	1933	1933	0
179	20240221	154000	33646936	1933	1933	1933	1933	0
180	20240221	153900	33646936	1933	1933	1933	1933	0
181	20240221	153800	33646936	1933	1933	1933	1933	0
182	20240221	153700	33646936	1933	1933	1933	1933	161
183	20240221	153600	33646936	1933	1933	1933	1933	0
184	20240221	153500	33646936	1933	1933	1933	1933	0
185	20240221	153400	33646936	1933	1933	1933	1933	0
186	20240221	153300	33646936	1933	1933	1933	1933	0
187	20240221	153200	33646936	1933	1933	1933	1933	0
188	20240221	153100	33646936	1933	1933	1933	1933	0
189	20240221	153000	33646936	1933	1933	1933	1933	161
190	20240221	152900	33335723	1944	1944	1944	1944	0
191	20240221	152800	33335723	1944	1944	1944	1944	0
192	20240221	152700	33335723	1944	1944	1944	1944	0
193	20240221	152600	33335723	1944	1944	1944	1944	0
194	20240221	152500	33335723	1944	1944	1944	1944	0
195	20240221	152400	33335723	1944	1944	1944	1944	0
196	20240221	152300	33335723	1944	1944	1944	1944	0
197	20240221	152200	33335723	1944	1944	1944	1944	0
198	20240221	152100	33335723	1944	1944	1944	1944	0
199	20240221	152000	33335723	1944	1944	1944	1944	0
200	20240221	151900	33335723	1944	1944	1944	1944	0
201	20240221	151800	33335723	1944	1944	1944	1944	0
202	20240221	151700	33335723	1944	1944	1944	1944	1
203	20240221	151600	33333779	1933	1933	1933	1933	0
204	20240221	151500	33333779	1933	1933	1933	1933	0
205	20240221	151400	33333779	1933	1933	1933	1933	0
206	20240221	151300	33333779	1933	1933	1933	1933	0
207	20240221	151200	33333779	1933	1933	1933	1933	149
208	20240221	151100	33045762	1933	1933	1933	1933	330
209	20240221	151000	32407872	1941	1941	1941	1941	0
210	20240221	150900	32407872	1941	1941	1941	1941	0
211	20240221	150800	32407872	1941	1941	1941	1941	0
212	20240221	150700	32407872	1941	1941	1941	1941	0
213	20240221	150600	32407872	1941	1941	1941	1941	0
214	20240221	150500	32407872	1941	1941	1941	1941	0
215	20240221	150400	32407872	1941	1941	1941	1941	0
216	20240221	150300	32407872	1941	1941	1941	1941	0
217	20240221	150200	32407872	1941	1941	1941	1941	0
218	20240221	150100	32407872	1941	1941	1941	1941	0
219	20240221	150000	32407872	1941	1941	1941	1941	0
220	20240221	145900	32407872	1941	1941	1941	1941	0
221	20240221	145800	32407872	1941	1941	1941	1941	0
222	20240221	145700	32407872	1941	1941	1941	1941	0
223	20240221	145600	32407872	1941	1941	1941	1941	10
224	20240221	145500	32388462	1931	1931	1931	1931	0
225	20240221	145400	32388462	1931	1931	1931	1931	0
226	20240221	145300	32388462	1931	1931	1931	1931	0
227	20240221	145200	32388462	1931	1933	1933	1931	219
228	20240221	145100	31965313	1944	1935	1944	1931	3148
229	20240221	145000	25878170	1935	1935	1935	1935	0
230	20240221	144900	25878170	1935	1935	1935	1935	0
231	20240221	144800	25878170	1935	1935	1935	1935	0
232	20240221	144700	25878170	1935	1935	1935	1935	0
233	20240221	144600	25878170	1935	1935	1935	1935	400
234	20240221	144500	25104170	1944	1944	1944	1944	0
235	20240221	144400	25104170	1944	1944	1944	1944	0
236	20240221	144300	25104170	1944	1944	1944	1944	0
237	20240221	144200	25104170	1944	1944	1944	1944	1
238	20240221	144100	25102226	1945	1945	1945	1945	0
239	20240221	144000	25102226	1945	1945	1945	1945	0
240	20240221	143900	25102226	1945	1945	1945	1945	0
241	20240221	143800	25102226	1945	1945	1945	1945	0
242	20240221	143700	25102226	1945	1945	1945	1945	0
243	20240221	143600	25102226	1945	1945	1945	1945	0
244	20240221	143500	25102226	1945	1945	1945	1945	0
245	20240221	143400	25102226	1945	1945	1945	1945	0
246	20240221	143300	25102226	1945	1945	1945	1945	0
247	20240221	143200	25102226	1945	1945	1945	1945	0
248	20240221	143100	25102226	1945	1945	1945	1945	1
249	20240221	143000	25100281	1935	1935	1935	1935	0
250	20240221	142900	25100281	1935	1935	1935	1935	0
251	20240221	142800	25100281	1935	1935	1935	1935	0
252	20240221	142700	25100281	1935	1935	1935	1935	0
253	20240221	142600	25100281	1935	1935	1935	1935	0
254	20240221	142500	25100281	1935	1935	1935	1935	1
255	20240221	142400	25098346	1944	1944	1944	1944	0
256	20240221	142300	25098346	1944	1944	1944	1944	33
257	20240221	142200	25034194	1944	1944	1944	1944	1
258	20240221	142100	25032250	1944	1944	1944	1944	17
259	20240221	142000	24999202	1944	1944	1944	1944	0
260	20240221	141900	24999202	1944	1944	1944	1944	0
261	20240221	141800	24999202	1944	1944	1944	1944	0
262	20240221	141700	24999202	1944	1944	1944	1944	0
263	20240221	141600	24999202	1944	1944	1944	1944	0
264	20240221	141500	24999202	1944	1944	1944	1944	0
265	20240221	141400	24999202	1944	1944	1944	1944	0
266	20240221	141300	24999202	1944	1944	1944	1944	0
267	20240221	141200	24999202	1944	1944	1944	1944	0
268	20240221	141100	24999202	1944	1944	1944	1944	0
269	20240221	141000	24999202	1944	1944	1944	1944	0
270	20240221	140900	24999202	1944	1944	1944	1944	0
271	20240221	140800	24999202	1944	1944	1944	1944	0
272	20240221	140700	24999202	1944	1944	1944	1944	1
273	20240221	140600	24997258	1935	1935	1935	1935	2358
274	20240221	140500	20434528	1935	1935	1935	1935	0
275	20240221	140400	20434528	1935	1935	1935	1935	0
276	20240221	140300	20434528	1935	1935	1935	1935	0
277	20240221	140200	20434528	1935	1935	1935	1935	0
278	20240221	140100	20434528	1935	1935	1935	1935	0
279	20240221	140000	20434528	1935	1935	1935	1935	1940
280	20240221	135900	16680628	1944	1944	1944	1944	0
281	20240221	135800	16680628	1944	1944	1944	1944	0
282	20240221	135700	16680628	1944	1944	1944	1944	0
283	20240221	135600	16680628	1944	1944	1944	1944	0
284	20240221	135500	16680628	1944	1944	1944	1944	0
285	20240221	135400	16680628	1944	1944	1944	1944	0
286	20240221	135300	16680628	1944	1944	1944	1944	0
287	20240221	135200	16680628	1944	1944	1944	1944	0
288	20240221	135100	16680628	1944	1944	1944	1944	0
289	20240221	135000	16680628	1944	1944	1944	1944	0
290	20240221	134900	16680628	1944	1944	1944	1944	0
291	20240221	134800	16680628	1944	1944	1944	1944	0
292	20240221	134700	16680628	1944	1944	1944	1944	0
293	20240221	134600	16680628	1944	1944	1944	1944	0
294	20240221	134500	16680628	1944	1944	1944	1944	0
295	20240221	134400	16680628	1944	1944	1944	1944	0
296	20240221	134300	16680628	1944	1944	1944	1944	0
297	20240221	134200	16680628	1944	1944	1944	1944	0
298	20240221	134100	16680628	1944	1944	1944	1944	0
299	20240221	134000	16680628	1944	1944	1944	1944	0
300	20240221	133900	16680628	1944	1944	1944	1944	0
301	20240221	133800	16680628	1944	1944	1944	1944	0
302	20240221	133700	16680628	1944	1944	1944	1944	0
303	20240221	133600	16680628	1944	1944	1944	1944	0
304	20240221	133500	16680628	1944	1944	1944	1944	0
305	20240221	133400	16680628	1944	1944	1944	1944	0
306	20240221	133300	16680628	1944	1944	1944	1944	0
307	20240221	133200	16680628	1944	1944	1944	1944	0
308	20240221	133100	16680628	1944	1944	1944	1944	0
309	20240221	133000	16680628	1944	1944	1944	1944	0
310	20240221	132900	16680628	1944	1944	1944	1944	0
311	20240221	132800	16680628	1944	1944	1944	1944	0
312	20240221	132700	16680628	1944	1944	1944	1944	0
313	20240221	132600	16680628	1944	1944	1944	1944	0
314	20240221	132500	16680628	1944	1944	1944	1944	1
315	20240221	132400	16678684	1944	1944	1944	1944	0
316	20240221	132300	16678684	1944	1944	1944	1944	0
317	20240221	132200	16678684	1944	1944	1944	1944	0
318	20240221	132100	16678684	1944	1944	1944	1944	0
319	20240221	132000	16678684	1944	1944	1944	1944	1
320	20240221	131900	16676740	1944	1944	1944	1944	0
321	20240221	131800	16676740	1944	1944	1944	1944	10
322	20240221	131700	16657300	1944	1944	1944	1944	15
323	20240221	131600	16628140	1944	1944	1944	1944	0
324	20240221	131500	16628140	1944	1944	1944	1944	0
325	20240221	131400	16628140	1944	1944	1944	1944	0
326	20240221	131300	16628140	1944	1944	1944	1944	0
327	20240221	131200	16628140	1944	1944	1944	1944	78
328	20240221	131100	16476508	1944	1944	1944	1944	0
329	20240221	131000	16476508	1944	1944	1944	1944	0
330	20240221	130900	16476508	1944	1944	1944	1944	0
331	20240221	130800	16476508	1944	1944	1944	1944	0
332	20240221	130700	16476508	1944	1944	1944	1944	0
333	20240221	130600	16476508	1944	1944	1944	1944	1
334	20240221	130500	16474564	1935	1935	1935	1935	0
335	20240221	130400	16474564	1935	1935	1935	1935	0
336	20240221	130300	16474564	1935	1935	1935	1935	0
337	20240221	130200	16474564	1935	1935	1935	1935	0
338	20240221	130100	16474564	1935	1940	1940	1935	200
339	20240221	130000	16087235	1944	1944	1944	1944	0
340	20240221	125900	16087235	1944	1944	1944	1944	0
341	20240221	125800	16087235	1944	1944	1944	1944	1
342	20240221	125700	16085291	1940	1940	1940	1940	0
343	20240221	125600	16085291	1940	1940	1940	1940	0
344	20240221	125500	16085291	1940	1940	1940	1940	0
345	20240221	125400	16085291	1940	1940	1940	1940	0
346	20240221	125300	16085291	1940	1940	1940	1940	0
347	20240221	125200	16085291	1940	1940	1940	1940	0
348	20240221	125100	16085291	1940	1940	1940	1940	0
349	20240221	125000	16085291	1940	1940	1940	1940	0
350	20240221	124900	16085291	1940	1940	1940	1940	0
351	20240221	124800	16085291	1940	1942	1942	1940	110
352	20240221	124700	15871796	1942	1942	1942	1942	0
353	20240221	124600	15871796	1942	1942	1942	1942	0
354	20240221	124500	15871796	1942	1942	1942	1942	1
355	20240221	124400	15869854	1942	1942	1942	1942	0
356	20240221	124300	15869854	1942	1942	1942	1942	0
357	20240221	124200	15869854	1942	1942	1942	1942	1
358	20240221	124100	15867912	1942	1942	1942	1942	0
359	20240221	124000	15867912	1942	1942	1942	1942	0
360	20240221	123900	15867912	1942	1942	1942	1942	1
361	20240221	123800	15865970	1942	1942	1942	1942	0
362	20240221	123700	15865970	1942	1942	1942	1942	0
363	20240221	123600	15865970	1942	1942	1942	1942	0
364	20240221	123500	15865970	1942	1942	1942	1942	1
365	20240221	123400	15864028	1942	1942	1942	1942	0
366	20240221	123300	15864028	1942	1942	1942	1942	0
367	20240221	123200	15864028	1942	1942	1942	1942	1
368	20240221	123100	15862086	1942	1942	1942	1942	0
369	20240221	123000	15862086	1942	1942	1942	1942	0
370	20240221	122900	15862086	1942	1942	1942	1942	1
371	20240221	122800	15860144	1942	1942	1942	1942	0
372	20240221	122700	15860144	1942	1942	1942	1942	0
373	20240221	122600	15860144	1942	1942	1942	1942	1
374	20240221	122500	15858202	1942	1942	1942	1942	0
375	20240221	122400	15858202	1942	1942	1942	1942	0
376	20240221	122300	15858202	1942	1942	1942	1942	1
377	20240221	122200	15856260	1941	1941	1941	1941	0
378	20240221	122100	15856260	1941	1941	1941	1941	0
379	20240221	122000	15856260	1941	1941	1941	1941	1
380	20240221	121900	15854319	1941	1941	1941	1941	0
381	20240221	121800	15854319	1941	1941	1941	1941	0
382	20240221	121700	15854319	1941	1941	1941	1941	0
383	20240221	121600	15854319	1941	1941	1941	1941	0
384	20240221	121500	15854319	1941	1941	1941	1941	0
385	20240221	121400	15854319	1941	1941	1941	1941	0
386	20240221	121300	15854319	1941	1941	1941	1941	0
387	20240221	121200	15854319	1941	1941	1941	1941	0
388	20240221	121100	15854319	1941	1941	1941	1941	0
389	20240221	121000	15854319	1941	1941	1941	1941	8
390	20240221	120900	15838791	1944	1944	1944	1944	0
391	20240221	120800	15838791	1944	1944	1944	1944	0
392	20240221	120700	15838791	1944	1944	1944	1944	0
393	20240221	120600	15838791	1944	1944	1944	1944	0
394	20240221	120500	15838791	1944	1944	1944	1944	0
395	20240221	120400	15838791	1944	1944	1944	1944	0
396	20240221	120300	15838791	1944	1944	1944	1944	0
397	20240221	120200	15838791	1944	1944	1944	1944	10
398	20240221	120100	15819351	1944	1944	1944	1944	0
399	20240221	120000	15819351	1944	1944	1944	1944	0
400	20240221	115900	15819351	1944	1944	1944	1944	0
401	20240221	115800	15819351	1944	1944	1944	1944	0
402	20240221	115700	15819351	1944	1944	1944	1944	0
403	20240221	115600	15819351	1944	1944	1944	1944	0
404	20240221	115500	15819351	1944	1944	1944	1944	0
405	20240221	115400	15819351	1944	1944	1944	1944	0
406	20240221	115300	15819351	1944	1944	1944	1944	0
407	20240221	115200	15819351	1944	1944	1944	1944	1
408	20240221	115100	15817407	1944	1944	1944	1944	1
409	20240221	115000	15815463	1944	1944	1944	1944	0
410	20240221	114900	15815463	1944	1944	1944	1944	0
411	20240221	114800	15815463	1944	1944	1944	1944	0
412	20240221	114700	15815463	1944	1944	1944	1944	0
413	20240221	114600	15815463	1944	1944	1944	1944	0
414	20240221	114500	15815463	1944	1944	1944	1944	0
415	20240221	114400	15815463	1944	1944	1944	1944	0
416	20240221	114300	15815463	1944	1944	1944	1944	0
417	20240221	114200	15815463	1944	1944	1944	1944	0
418	20240221	114100	15815463	1944	1944	1944	1944	0
419	20240221	114000	15815463	1944	1944	1944	1944	0
420	20240221	113900	15815463	1944	1944	1944	1944	0
421	20240221	113800	15815463	1944	1944	1944	1944	50
422	20240221	113700	15718263	1944	1944	1944	1944	0
423	20240221	113600	15718263	1944	1944	1944	1944	0
424	20240221	113500	15718263	1944	1944	1944	1944	0
425	20240221	113400	15718263	1944	1944	1944	1944	0
426	20240221	113300	15718263	1944	1944	1944	1944	0
427	20240221	113200	15718263	1944	1944	1944	1944	0
428	20240221	113100	15718263	1944	1944	1944	1944	0
429	20240221	113000	15718263	1944	1944	1944	1944	0
430	20240221	112900	15718263	1944	1944	1944	1944	0
431	20240221	112800	15718263	1944	1944	1944	1944	1
432	20240221	112700	15716319	1944	1944	1944	1944	0
433	20240221	112600	15716319	1944	1944	1944	1944	0
434	20240221	112500	15716319	1944	1944	1944	1944	0
435	20240221	112400	15716319	1944	1944	1944	1944	0
436	20240221	112300	15716319	1944	1944	1944	1944	0
437	20240221	112200	15716319	1944	1944	1944	1944	0
438	20240221	112100	15716319	1944	1944	1944	1944	0
439	20240221	112000	15716319	1944	1944	1944	1944	0
440	20240221	111900	15716319	1944	1944	1944	1944	0
441	20240221	111800	15716319	1944	1944	1944	1944	0
442	20240221	111700	15716319	1944	1944	1944	1944	0
443	20240221	111600	15716319	1944	1944	1944	1944	0
444	20240221	111500	15716319	1944	1944	1944	1944	0
445	20240221	111400	15716319	1944	1944	1944	1944	0
446	20240221	111300	15716319	1944	1944	1944	1944	0
447	20240221	111200	15716319	1944	1944	1944	1944	0
448	20240221	111100	15716319	1944	1944	1944	1944	0
449	20240221	111000	15716319	1944	1944	1944	1944	0
450	20240221	110900	15716319	1944	1944	1944	1944	0
451	20240221	110800	15716319	1944	1944	1944	1944	0
452	20240221	110700	15716319	1944	1944	1944	1944	0
453	20240221	110600	15716319	1944	1944	1944	1944	0
454	20240221	110500	15716319	1944	1944	1944	1944	0
455	20240221	110400	15716319	1944	1944	1944	1944	0
456	20240221	110300	15716319	1944	1944	1944	1944	0
457	20240221	110200	15716319	1944	1944	1944	1944	0
458	20240221	110100	15716319	1944	1944	1944	1944	0
459	20240221	110000	15716319	1944	1944	1944	1944	0
460	20240221	105900	15716319	1944	1944	1944	1944	0
461	20240221	105800	15716319	1944	1944	1944	1944	0
462	20240221	105700	15716319	1944	1944	1944	1944	0
463	20240221	105600	15716319	1944	1944	1944	1944	0
464	20240221	105500	15716319	1944	1944	1944	1944	0
465	20240221	105400	15716319	1944	1944	1944	1944	0
466	20240221	105300	15716319	1944	1944	1944	1944	0
467	20240221	105200	15716319	1944	1944	1944	1944	1
468	20240221	105100	15714375	1944	1944	1944	1944	0
469	20240221	105000	15714375	1944	1944	1944	1944	0
470	20240221	104900	15714375	1944	1944	1944	1944	0
471	20240221	104800	15714375	1944	1944	1944	1944	0
472	20240221	104700	15714375	1944	1944	1944	1944	0
473	20240221	104600	15714375	1944	1944	1944	1944	0
474	20240221	104500	15714375	1944	1944	1944	1944	0
475	20240221	104400	15714375	1944	1944	1944	1944	0
476	20240221	104300	15714375	1944	1944	1944	1944	1
477	20240221	104200	15712431	1945	1945	1945	1945	0
478	20240221	104100	15712431	1945	1945	1945	1945	0
479	20240221	104000	15712431	1945	1945	1945	1945	0
480	20240221	103900	15712431	1945	1945	1945	1945	0
481	20240221	103800	15712431	1945	1945	1945	1945	0
482	20240221	103700	15712431	1945	1945	1945	1945	0
483	20240221	103600	15712431	1945	1945	1945	1945	0
484	20240221	103500	15712431	1945	1945	1945	1945	0
485	20240221	103400	15712431	1945	1945	1945	1945	0
486	20240221	103300	15712431	1945	1945	1945	1945	0
487	20240221	103200	15712431	1945	1945	1945	1945	0
488	20240221	103100	15712431	1945	1945	1945	1945	0
489	20240221	103000	15712431	1945	1945	1945	1945	0
490	20240221	102900	15712431	1945	1945	1945	1945	0
491	20240221	102800	15712431	1945	1945	1945	1945	0
492	20240221	102700	15712431	1945	1945	1945	1945	0
493	20240221	102600	15712431	1945	1945	1945	1945	0
494	20240221	102500	15712431	1945	1945	1945	1945	0
495	20240221	102400	15712431	1945	1945	1945	1945	0
496	20240221	102300	15712431	1945	1945	1945	1945	0
497	20240221	102200	15712431	1945	1945	1945	1945	1
498	20240221	102100	15710486	1940	1940	1940	1940	0
499	20240221	102000	15710486	1940	1940	1940	1940	0
500	20240221	101900	15710486	1940	1940	1940	1940	0
501	20240221	101800	15710486	1940	1940	1940	1940	1
502	20240221	101700	15708546	1940	1941	1941	1940	52
503	20240221	101600	15607660	1945	1945	1945	1945	0
504	20240221	101500	15607660	1945	1945	1945	1945	10
505	20240221	101400	15588210	1945	1945	1945	1945	0
506	20240221	101300	15588210	1945	1945	1945	1945	0
507	20240221	101200	15588210	1945	1945	1945	1945	0
508	20240221	101100	15588210	1945	1945	1945	1945	0
509	20240221	101000	15588210	1945	1945	1945	1945	0
510	20240221	100900	15588210	1945	1945	1945	1945	4
511	20240221	100800	15580430	1945	1945	1945	1945	0
512	20240221	100700	15580430	1945	1945	1945	1945	190
513	20240221	100600	15210880	1945	1945	1945	1945	0
514	20240221	100500	15210880	1945	1945	1945	1945	164
515	20240221	100400	14891900	1945	1945	1945	1945	162
516	20240221	100300	14576810	1945	1945	1945	1945	0
517	20240221	100200	14576810	1945	1945	1945	1945	0
518	20240221	100100	14576810	1945	1945	1945	1945	0
519	20240221	100000	14576810	1945	1945	1945	1945	0
520	20240221	095900	14576810	1945	1945	1945	1945	0
521	20240221	095800	14576810	1945	1945	1945	1945	0
522	20240221	095700	14576810	1945	1945	1945	1945	0
523	20240221	095600	14576810	1945	1945	1945	1945	0
524	20240221	095500	14576810	1945	1945	1945	1945	0
525	20240221	095400	14576810	1945	1945	1945	1945	0
526	20240221	095300	14576810	1945	1945	1945	1945	0
527	20240221	095200	14576810	1945	1945	1945	1945	0
528	20240221	095100	14576810	1945	1945	1945	1945	0
529	20240221	095000	14576810	1945	1945	1945	1945	1
530	20240221	094900	14574865	1945	1948	1948	1945	298
531	20240221	094800	13994379	1948	1948	1948	1948	0
532	20240221	094700	13994379	1948	1948	1948	1948	2
533	20240221	094600	13990483	1948	1948	1948	1948	16
534	20240221	094500	13959315	1950	1950	1950	1950	22
535	20240221	094400	13916415	1950	1951	1951	1950	107
536	20240221	094300	13707674	1951	1951	1951	1951	0
537	20240221	094200	13707674	1951	1951	1951	1951	16
538	20240221	094100	13676458	1951	1951	1951	1951	16
539	20240221	094000	13645242	1951	1951	1951	1951	17
540	20240221	093900	13612075	1956	1958	1958	1956	1308
541	20240221	093800	11051593	1958	1958	1958	1958	414
542	20240221	093700	10240981	1963	1963	1963	1963	0
543	20240221	093600	10240981	1963	1963	1963	1963	0
544	20240221	093500	10240981	1963	1963	1963	1963	0
545	20240221	093400	10240981	1963	1963	1963	1963	0
546	20240221	093300	10240981	1963	1963	1963	1963	0
547	20240221	093200	10240981	1963	1963	1963	1963	0
548	20240221	093100	10240981	1963	1963	1963	1963	1
549	20240221	093000	10239018	1964	1964	1964	1964	0
550	20240221	092900	10239018	1964	1964	1964	1964	0
551	20240221	092800	10239018	1964	1964	1964	1964	0
552	20240221	092700	10239018	1964	1964	1964	1964	0
553	20240221	092600	10239018	1964	1964	1964	1964	0
554	20240221	092500	10239018	1964	1964	1964	1964	0
555	20240221	092400	10239018	1964	1964	1964	1964	0
556	20240221	092300	10239018	1964	1964	1964	1964	0
557	20240221	092200	10239018	1964	1964	1964	1964	0
558	20240221	092100	10239018	1964	1964	1964	1964	0
559	20240221	092000	10239018	1964	1963	1964	1963	152
560	20240221	091900	9940508	1965	1965	1965	1965	0
561	20240221	091800	9940508	1965	1964	1965	1964	4071
562	20240221	091700	1943640	1964	1963	1964	1963	33
563	20240221	091600	1878830	1965	1965	1965	1965	0
564	20240221	091500	1878830	1965	1965	1965	1965	0
565	20240221	091400	1878830	1965	1965	1965	1965	71
566	20240221	091300	1739315	1965	1962	1965	1962	109
567	20240221	091200	1525378	1960	1952	1960	1952	579
568	20240221	091100	391359	1951	1951	1951	1951	31
569	20240221	091000	330878	1951	1950	1951	1950	15
570	20240221	090900	301615	1950	1950	1950	1950	2
571	20240221	090800	297715	1948	1950	1950	1948	12
572	20240221	090700	274331	1950	1948	1950	1948	118
573	20240221	090600	44459	1933	1933	1933	1933	0
574	20240221	090500	44459	1933	1933	1933	1933	0
575	20240221	090400	44459	1933	1933	1933	1933	0
576	20240221	090300	44459	1933	1933	1933	1933	0
577	20240221	090200	44459	1933	1933	1933	1933	0
578	20240221	090100	44459	1933	1933	1933	1933	0
579	20240221	090000	44459	1933	1933	1933	1933	23