KissMeData/063440/min/candle-20240221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240221	193600	199431667	1903	1903	1903	1903	1979
3	20240221	193500	199431667	1903	1903	1903	1903	0
4	20240221	193400	199431667	1903	1903	1903	1903	0
5	20240221	193300	199431667	1903	1903	1903	1903	0
6	20240221	193200	199431667	1903	1903	1903	1903	0
7	20240221	193100	199431667	1903	1903	1903	1903	0
8	20240221	193000	199431667	1903	1903	1903	1903	0
9	20240221	192900	199431667	1903	1903	1903	1903	0
10	20240221	192800	199431667	1903	1903	1903	1903	0
11	20240221	192700	199431667	1903	1903	1903	1903	0
12	20240221	192600	199431667	1903	1903	1903	1903	0
13	20240221	192500	199431667	1903	1903	1903	1903	0
14	20240221	192400	199431667	1903	1903	1903	1903	0
15	20240221	192300	199431667	1903	1903	1903	1903	0
16	20240221	192200	199431667	1903	1903	1903	1903	0
17	20240221	192100	199431667	1903	1903	1903	1903	0
18	20240221	192000	199431667	1903	1903	1903	1903	0
19	20240221	191900	199431667	1903	1903	1903	1903	0
20	20240221	191800	199431667	1903	1903	1903	1903	0
21	20240221	191700	199431667	1903	1903	1903	1903	0
22	20240221	191600	199431667	1903	1903	1903	1903	0
23	20240221	191500	199431667	1903	1903	1903	1903	0
24	20240221	191400	199431667	1903	1903	1903	1903	0
25	20240221	191300	199431667	1903	1903	1903	1903	0
26	20240221	191200	199431667	1903	1903	1903	1903	0
27	20240221	191100	199431667	1903	1903	1903	1903	0
28	20240221	191000	199431667	1903	1903	1903	1903	0
29	20240221	190900	199431667	1903	1903	1903	1903	0
30	20240221	190800	199431667	1903	1903	1903	1903	0
31	20240221	190700	199431667	1903	1903	1903	1903	0
32	20240221	190600	199431667	1903	1903	1903	1903	1979
33	20240221	190500	199431667	1903	1903	1903	1903	0
34	20240221	190400	199431667	1903	1903	1903	1903	0
35	20240221	190300	199431667	1903	1903	1903	1903	0
36	20240221	190200	199431667	1903	1903	1903	1903	0
37	20240221	190100	199431667	1903	1903	1903	1903	0
38	20240221	190000	199431667	1903	1903	1903	1903	0
39	20240221	185900	199431667	1903	1903	1903	1903	0
40	20240221	185800	199431667	1903	1903	1903	1903	0
41	20240221	185700	199431667	1903	1903	1903	1903	0
42	20240221	185600	199431667	1903	1903	1903	1903	0
43	20240221	185500	199431667	1903	1903	1903	1903	0
44	20240221	185400	199431667	1903	1903	1903	1903	0
45	20240221	185300	199431667	1903	1903	1903	1903	0
46	20240221	185200	199431667	1903	1903	1903	1903	0
47	20240221	185100	199431667	1903	1903	1903	1903	0
48	20240221	185000	199431667	1903	1903	1903	1903	0
49	20240221	184900	199431667	1903	1903	1903	1903	0
50	20240221	184800	199431667	1903	1903	1903	1903	0
51	20240221	184700	199431667	1903	1903	1903	1903	0
52	20240221	184600	199431667	1903	1903	1903	1903	0
53	20240221	184500	199431667	1903	1903	1903	1903	0
54	20240221	184400	199431667	1903	1903	1903	1903	0
55	20240221	184300	199431667	1903	1903	1903	1903	0
56	20240221	184200	199431667	1903	1903	1903	1903	0
57	20240221	184100	199431667	1903	1903	1903	1903	0
58	20240221	184000	199431667	1903	1903	1903	1903	0
59	20240221	183900	199431667	1903	1903	1903	1903	0
60	20240221	183800	199431667	1903	1903	1903	1903	0
61	20240221	183700	199431667	1903	1903	1903	1903	0
62	20240221	183600	199431667	1903	1903	1903	1903	1979
63	20240221	183500	199431667	1903	1903	1903	1903	0
64	20240221	183400	199431667	1903	1903	1903	1903	0
65	20240221	183300	199431667	1903	1903	1903	1903	0
66	20240221	183200	199431667	1903	1903	1903	1903	0
67	20240221	183100	199431667	1903	1903	1903	1903	0
68	20240221	183000	199431667	1903	1903	1903	1903	0
69	20240221	182900	199431667	1903	1903	1903	1903	0
70	20240221	182800	199431667	1903	1903	1903	1903	0
71	20240221	182700	199431667	1903	1903	1903	1903	0
72	20240221	182600	199431667	1903	1903	1903	1903	0
73	20240221	182500	199431667	1903	1903	1903	1903	0
74	20240221	182400	199431667	1903	1903	1903	1903	0
75	20240221	182300	199431667	1903	1903	1903	1903	0
76	20240221	182200	199431667	1903	1903	1903	1903	0
77	20240221	182100	199431667	1903	1903	1903	1903	0
78	20240221	182000	199431667	1903	1903	1903	1903	0
79	20240221	181900	199431667	1903	1903	1903	1903	0
80	20240221	181800	199431667	1903	1903	1903	1903	0
81	20240221	181700	199431667	1903	1903	1903	1903	0
82	20240221	181600	199431667	1903	1903	1903	1903	0
83	20240221	181500	199431667	1903	1903	1903	1903	0
84	20240221	181400	199431667	1903	1903	1903	1903	0
85	20240221	181300	199431667	1903	1903	1903	1903	0
86	20240221	181200	199431667	1903	1903	1903	1903	0
87	20240221	181100	199431667	1903	1903	1903	1903	0
88	20240221	181000	199431667	1903	1903	1903	1903	0
89	20240221	180900	199431667	1903	1903	1903	1903	0
90	20240221	180800	199431667	1903	1903	1903	1903	0
91	20240221	180700	199431667	1903	1903	1903	1903	0
92	20240221	180600	199431667	1903	1903	1903	1903	1979
93	20240221	180500	199431667	1903	1903	1903	1903	0
94	20240221	180400	199431667	1903	1903	1903	1903	0
95	20240221	180300	199431667	1903	1903	1903	1903	0
96	20240221	180200	199431667	1903	1903	1903	1903	0
97	20240221	180100	199431667	1903	1903	1903	1903	0
98	20240221	180000	199431667	1903	1903	1903	1903	0
99	20240221	175900	199431667	1903	1903	1903	1903	0
100	20240221	175800	199431667	1903	1903	1903	1903	0
101	20240221	175700	199431667	1903	1903	1903	1903	0
102	20240221	175600	199431667	1903	1903	1903	1903	0
103	20240221	175500	199431667	1903	1903	1903	1903	0
104	20240221	175400	199431667	1903	1903	1903	1903	0
105	20240221	175300	199431667	1903	1903	1903	1903	0
106	20240221	175200	199431667	1903	1903	1903	1903	0
107	20240221	175100	199431667	1903	1903	1903	1903	0
108	20240221	175000	199431667	1903	1903	1903	1903	0
109	20240221	174900	199431667	1903	1903	1903	1903	0
110	20240221	174800	199431667	1903	1903	1903	1903	0
111	20240221	174700	199431667	1903	1903	1903	1903	0
112	20240221	174600	199431667	1903	1903	1903	1903	0
113	20240221	174500	199431667	1903	1903	1903	1903	0
114	20240221	174400	199431667	1903	1903	1903	1903	0
115	20240221	174300	199431667	1903	1903	1903	1903	0
116	20240221	174200	199431667	1903	1903	1903	1903	0
117	20240221	174100	199431667	1903	1903	1903	1903	0
118	20240221	174000	199431667	1903	1903	1903	1903	0
119	20240221	173900	199431667	1903	1903	1903	1903	0
120	20240221	173800	199431667	1903	1903	1903	1903	0
121	20240221	173700	199431667	1903	1903	1903	1903	0
122	20240221	173600	199431667	1903	1903	1903	1903	1979
123	20240221	173500	199431667	1903	1903	1903	1903	0
124	20240221	173400	199431667	1903	1903	1903	1903	0
125	20240221	173300	199431667	1903	1903	1903	1903	0
126	20240221	173200	199431667	1903	1903	1903	1903	0
127	20240221	173100	199431667	1903	1903	1903	1903	0
128	20240221	173000	199431667	1903	1903	1903	1903	0
129	20240221	172900	199431667	1903	1903	1903	1903	0
130	20240221	172800	199431667	1903	1903	1903	1903	0
131	20240221	172700	199431667	1903	1903	1903	1903	0
132	20240221	172600	199431667	1903	1903	1903	1903	0
133	20240221	172500	199431667	1903	1903	1903	1903	0
134	20240221	172400	199431667	1903	1903	1903	1903	0
135	20240221	172300	199431667	1903	1903	1903	1903	0
136	20240221	172200	199431667	1903	1903	1903	1903	0
137	20240221	172100	199431667	1903	1903	1903	1903	0
138	20240221	172000	199431667	1903	1903	1903	1903	0
139	20240221	171900	199431667	1903	1903	1903	1903	0
140	20240221	171800	199431667	1903	1903	1903	1903	0
141	20240221	171700	199431667	1903	1903	1903	1903	0
142	20240221	171600	199431667	1903	1903	1903	1903	0
143	20240221	171500	199431667	1903	1903	1903	1903	0
144	20240221	171400	199431667	1903	1903	1903	1903	0
145	20240221	171300	199431667	1903	1903	1903	1903	0
146	20240221	171200	199431667	1903	1903	1903	1903	0
147	20240221	171100	199431667	1903	1903	1903	1903	0
148	20240221	171000	199431667	1903	1903	1903	1903	0
149	20240221	170900	199431667	1903	1903	1903	1903	0
150	20240221	170800	199431667	1903	1903	1903	1903	0
151	20240221	170700	199431667	1903	1903	1903	1903	0
152	20240221	170600	199431667	1903	1903	1903	1903	1979
153	20240221	170500	199431667	1903	1903	1903	1903	0
154	20240221	170400	199431667	1903	1903	1903	1903	0
155	20240221	170300	199431667	1903	1903	1903	1903	0
156	20240221	170200	199431667	1903	1903	1903	1903	0
157	20240221	170100	199431667	1903	1903	1903	1903	0
158	20240221	170000	199431667	1903	1903	1903	1903	0
159	20240221	165900	199431667	1903	1903	1903	1903	0
160	20240221	165800	199431667	1903	1903	1903	1903	0
161	20240221	165700	199431667	1903	1903	1903	1903	0
162	20240221	165600	199431667	1903	1903	1903	1903	0
163	20240221	165500	199431667	1903	1903	1903	1903	0
164	20240221	165400	199431667	1903	1903	1903	1903	0
165	20240221	165300	199431667	1903	1903	1903	1903	0
166	20240221	165200	199431667	1903	1903	1903	1903	0
167	20240221	165100	199431667	1903	1903	1903	1903	0
168	20240221	165000	199431667	1903	1903	1903	1903	0
169	20240221	164900	199431667	1903	1903	1903	1903	0
170	20240221	164800	199431667	1903	1903	1903	1903	0
171	20240221	164700	199431667	1903	1903	1903	1903	0
172	20240221	164600	199431667	1903	1903	1903	1903	0
173	20240221	164500	199431667	1903	1903	1903	1903	0
174	20240221	164400	199431667	1903	1903	1903	1903	0
175	20240221	164300	199431667	1903	1903	1903	1903	0
176	20240221	164200	199431667	1903	1903	1903	1903	0
177	20240221	164100	199431667	1903	1903	1903	1903	0
178	20240221	164000	199431667	1903	1903	1903	1903	0
179	20240221	163900	199431667	1903	1903	1903	1903	0
180	20240221	163800	199431667	1903	1903	1903	1903	0
181	20240221	163700	199431667	1903	1903	1903	1903	0
182	20240221	163600	199431667	1903	1903	1903	1903	1979
183	20240221	163500	199431667	1903	1903	1903	1903	0
184	20240221	163400	199431667	1903	1903	1903	1903	0
185	20240221	163300	199431667	1903	1903	1903	1903	0
186	20240221	163200	199431667	1903	1903	1903	1903	0
187	20240221	163100	199431667	1903	1903	1903	1903	0
188	20240221	163000	199431667	1903	1903	1903	1903	0
189	20240221	162900	199431667	1903	1903	1903	1903	0
190	20240221	162800	199431667	1903	1903	1903	1903	0
191	20240221	162700	199431667	1903	1903	1903	1903	0
192	20240221	162600	199431667	1903	1903	1903	1903	0
193	20240221	162500	199431667	1903	1903	1903	1903	0
194	20240221	162400	199431667	1903	1903	1903	1903	0
195	20240221	162300	199431667	1903	1903	1903	1903	0
196	20240221	162200	199431667	1903	1903	1903	1903	0
197	20240221	162100	199431667	1903	1903	1903	1903	0
198	20240221	162000	199431667	1903	1903	1903	1903	0
199	20240221	161900	199431667	1903	1903	1903	1903	0
200	20240221	161800	199431667	1903	1903	1903	1903	0
201	20240221	161700	199431667	1903	1903	1903	1903	0
202	20240221	161600	199431667	1903	1903	1903	1903	0
203	20240221	161500	199431667	1903	1903	1903	1903	0
204	20240221	161400	199431667	1903	1903	1903	1903	0
205	20240221	161300	199431667	1903	1903	1903	1903	0
206	20240221	161200	199431667	1903	1903	1903	1903	0
207	20240221	161100	199431667	1903	1903	1903	1903	0
208	20240221	161000	199431667	1903	1903	1903	1903	0
209	20240221	160900	199431667	1903	1903	1903	1903	0
210	20240221	160800	199431667	1903	1903	1903	1903	0
211	20240221	160700	199431667	1903	1903	1903	1903	0
212	20240221	160600	199431667	1903	1903	1903	1903	1979
213	20240221	160500	199431667	1903	1903	1903	1903	0
214	20240221	160400	199431667	1903	1903	1903	1903	0
215	20240221	160300	199431667	1903	1903	1903	1903	0
216	20240221	160200	199431667	1903	1903	1903	1903	0
217	20240221	160100	199431667	1903	1903	1903	1903	0
218	20240221	160000	199431667	1903	1903	1903	1903	0
219	20240221	155900	199431667	1903	1903	1903	1903	0
220	20240221	155800	199431667	1903	1903	1903	1903	0
221	20240221	155700	199431667	1903	1903	1903	1903	0
222	20240221	155600	199431667	1903	1903	1903	1903	0
223	20240221	155500	199431667	1903	1903	1903	1903	0
224	20240221	155400	199431667	1903	1903	1903	1903	0
225	20240221	155300	199431667	1903	1903	1903	1903	0
226	20240221	155200	199431667	1903	1903	1903	1903	0
227	20240221	155100	199431667	1903	1903	1903	1903	0
228	20240221	155000	199431667	1903	1903	1903	1903	0
229	20240221	154900	199431667	1903	1903	1903	1903	0
230	20240221	154800	199431667	1903	1903	1903	1903	0
231	20240221	154700	199431667	1903	1903	1903	1903	0
232	20240221	154600	199431667	1903	1903	1903	1903	0
233	20240221	154500	199431667	1903	1903	1903	1903	0
234	20240221	154400	199431667	1903	1903	1903	1903	0
235	20240221	154300	199431667	1903	1903	1903	1903	0
236	20240221	154200	199431667	1903	1903	1903	1903	0
237	20240221	154100	199431667	1903	1903	1903	1903	0
238	20240221	154000	199431667	1903	1903	1903	1903	0
239	20240221	153900	199431667	1903	1903	1903	1903	0
240	20240221	153800	199431667	1903	1903	1903	1903	0
241	20240221	153700	199431667	1903	1903	1903	1903	0
242	20240221	153600	199431667	1903	1903	1903	1903	1979
243	20240221	153500	199431667	1903	1903	1903	1903	0
244	20240221	153400	199431667	1903	1903	1903	1903	0
245	20240221	153300	199431667	1903	1903	1903	1903	0
246	20240221	153200	199431667	1903	1903	1903	1903	0
247	20240221	153100	199431667	1903	1903	1903	1903	0
248	20240221	153000	199431667	1903	1903	1903	1903	1979
249	20240221	152900	195665630	1900	1900	1900	1900	0
250	20240221	152800	195665630	1900	1900	1900	1900	0
251	20240221	152700	195665630	1900	1900	1900	1900	0
252	20240221	152600	195665630	1900	1900	1900	1900	0
253	20240221	152500	195665630	1900	1900	1900	1900	0
254	20240221	152400	195665630	1900	1900	1900	1900	0
255	20240221	152300	195665630	1900	1900	1900	1900	0
256	20240221	152200	195665630	1900	1900	1900	1900	0
257	20240221	152100	195665630	1900	1900	1900	1900	0
258	20240221	152000	195665630	1900	1900	1900	1900	0
259	20240221	151900	195665630	1900	1900	1900	1900	1
260	20240221	151800	195663730	1900	1897	1900	1897	3
261	20240221	151700	195658033	1897	1897	1897	1897	35
262	20240221	151600	195591638	1897	1897	1897	1897	7
263	20240221	151500	195578359	1900	1900	1900	1900	51
264	20240221	151400	195481459	1900	1900	1900	1900	0
265	20240221	151300	195481459	1900	1897	1900	1897	1329
266	20240221	151200	192957184	1897	1897	1897	1897	205
267	20240221	151100	192568299	1897	1897	1897	1897	0
268	20240221	151000	192568299	1897	1897	1897	1897	106
269	20240221	150900	192367217	1897	1897	1897	1897	966
270	20240221	150800	190534715	1897	1897	1897	1896	1674
271	20240221	150700	187360689	1897	1900	1900	1897	5050
272	20240221	150600	177777991	1900	1900	1900	1900	153
273	20240221	150500	177487291	1900	1900	1900	1900	0
274	20240221	150400	177487291	1900	1898	1900	1898	201
275	20240221	150300	177105789	1898	1899	1899	1898	500
276	20240221	150200	176156788	1900	1900	1900	1900	0
277	20240221	150100	176156788	1900	1900	1900	1900	0
278	20240221	150000	176156788	1900	1898	1900	1898	787
279	20240221	145900	174663060	1900	1900	1900	1900	0
280	20240221	145800	174663060	1900	1898	1900	1898	3
281	20240221	145700	174657362	1899	1899	1899	1899	1
282	20240221	145600	174655463	1900	1900	1900	1900	0
283	20240221	145500	174655463	1900	1898	1900	1898	2
284	20240221	145400	174651665	1898	1898	1898	1898	458
285	20240221	145300	173782381	1898	1898	1898	1898	1164
286	20240221	145200	171573109	1898	1898	1898	1898	37
287	20240221	145100	171502883	1898	1898	1899	1898	1125
288	20240221	145000	169366580	1898	1899	1899	1898	896
289	20240221	144900	167665108	1899	1899	1899	1899	0
290	20240221	144800	167665108	1899	1899	1899	1899	0
291	20240221	144700	167665108	1899	1899	1899	1899	9
292	20240221	144600	167648017	1899	1899	1899	1899	7
293	20240221	144500	167634724	1900	1900	1900	1899	251
294	20240221	144400	167157833	1900	1899	1900	1899	6
295	20240221	144300	167146438	1899	1899	1899	1899	3
296	20240221	144200	167140741	1899	1899	1899	1899	103
297	20240221	144100	166945144	1900	1900	1900	1900	0
298	20240221	144000	166945144	1900	1900	1900	1900	0
299	20240221	143900	166945144	1900	1898	1900	1898	5
300	20240221	143800	166935646	1899	1899	1899	1899	0
301	20240221	143700	166935646	1899	1898	1899	1898	3
302	20240221	143600	166929950	1898	1898	1898	1898	8
303	20240221	143500	166914766	1898	1900	1900	1898	2003
304	20240221	143400	163111069	1900	1900	1900	1900	1
305	20240221	143300	163109169	1900	1899	1900	1899	3
306	20240221	143200	163103471	1900	1899	1900	1899	26
307	20240221	143100	163054095	1899	1900	1901	1899	442
308	20240221	143000	162214310	1900	1900	1900	1900	208
309	20240221	142900	161819110	1901	1901	1901	1901	0
310	20240221	142800	161819110	1901	1901	1901	1901	0
311	20240221	142700	161819110	1901	1901	1901	1901	0
312	20240221	142600	161819110	1901	1901	1901	1901	0
313	20240221	142500	161819110	1901	1901	1901	1900	4
314	20240221	142400	161811508	1900	1900	1900	1900	1
315	20240221	142300	161809608	1900	1901	1901	1900	889
316	20240221	142200	160120506	1901	1901	1901	1901	0
317	20240221	142100	160120506	1901	1901	1901	1901	0
318	20240221	142000	160120506	1901	1901	1901	1901	0
319	20240221	141900	160120506	1901	1901	1901	1901	0
320	20240221	141800	160120506	1901	1901	1901	1901	10
321	20240221	141700	160101496	1901	1901	1901	1901	0
322	20240221	141600	160101496	1901	1901	1901	1901	0
323	20240221	141500	160101496	1901	1901	1901	1901	0
324	20240221	141400	160101496	1901	1901	1901	1901	0
325	20240221	141300	160101496	1901	1901	1901	1901	37
326	20240221	141200	160031159	1901	1901	1901	1901	0
327	20240221	141100	160031159	1901	1901	1901	1901	0
328	20240221	141000	160031159	1901	1901	1901	1901	0
329	20240221	140900	160031159	1901	1901	1901	1901	0
330	20240221	140800	160031159	1901	1901	1901	1901	0
331	20240221	140700	160031159	1901	1901	1901	1901	3
332	20240221	140600	160025456	1901	1901	1901	1901	0
333	20240221	140500	160025456	1901	1901	1901	1901	100
334	20240221	140400	159835356	1901	1901	1901	1901	100
335	20240221	140300	159645256	1901	1901	1901	1901	0
336	20240221	140200	159645256	1901	1901	1901	1901	0
337	20240221	140100	159645256	1901	1901	1901	1901	0
338	20240221	140000	159645256	1901	1901	1901	1901	2
339	20240221	135900	159641454	1901	1901	1901	1901	1000
340	20240221	135800	157740454	1901	1901	1901	1901	0
341	20240221	135700	157740454	1901	1901	1901	1901	0
342	20240221	135600	157740454	1901	1901	1901	1901	0
343	20240221	135500	157740454	1901	1901	1901	1901	0
344	20240221	135400	157740454	1901	1901	1901	1901	0
345	20240221	135300	157740454	1901	1901	1901	1901	0
346	20240221	135200	157740454	1901	1901	1901	1901	1
347	20240221	135100	157738553	1902	1902	1902	1902	0
348	20240221	135000	157738553	1902	1902	1902	1902	0
349	20240221	134900	157738553	1902	1902	1902	1902	0
350	20240221	134800	157738553	1902	1902	1902	1902	0
351	20240221	134700	157738553	1902	1902	1902	1902	0
352	20240221	134600	157738553	1902	1902	1902	1902	0
353	20240221	134500	157738553	1902	1902	1902	1902	0
354	20240221	134400	157738553	1902	1902	1902	1902	0
355	20240221	134300	157738553	1902	1902	1902	1902	1
356	20240221	134200	157736651	1902	1900	1902	1900	3
357	20240221	134100	157730949	1902	1900	1902	1900	2
358	20240221	134000	157727147	1900	1900	1900	1900	0
359	20240221	133900	157727147	1900	1900	1900	1900	0
360	20240221	133800	157727147	1900	1900	1900	1900	2
361	20240221	133700	157723347	1903	1903	1903	1903	0
362	20240221	133600	157723347	1903	1903	1903	1903	0
363	20240221	133500	157723347	1903	1903	1903	1903	60
364	20240221	133400	157609167	1903	1903	1903	1903	0
365	20240221	133300	157609167	1903	1903	1903	1903	0
366	20240221	133200	157609167	1903	1903	1903	1903	15
367	20240221	133100	157580622	1903	1903	1903	1903	0
368	20240221	133000	157580622	1903	1903	1903	1903	0
369	20240221	132900	157580622	1903	1903	1903	1903	0
370	20240221	132800	157580622	1903	1903	1903	1903	0
371	20240221	132700	157580622	1903	1903	1903	1903	0
372	20240221	132600	157580622	1903	1903	1903	1903	0
373	20240221	132500	157580622	1903	1903	1903	1903	0
374	20240221	132400	157580622	1903	1903	1903	1903	1
375	20240221	132300	157578719	1900	1900	1900	1900	1
376	20240221	132200	157576819	1902	1902	1902	1902	0
377	20240221	132100	157576819	1902	1902	1902	1902	0
378	20240221	132000	157576819	1902	1902	1902	1902	0
379	20240221	131900	157576819	1902	1902	1902	1902	0
380	20240221	131800	157576819	1902	1897	1902	1897	3
381	20240221	131700	157571123	1897	1897	1897	1897	3
382	20240221	131600	157565432	1897	1903	1903	1897	6111
383	20240221	131500	145963952	1908	1908	1908	1908	0
384	20240221	131400	145963952	1908	1908	1908	1908	0
385	20240221	131300	145963952	1908	1908	1908	1908	1
386	20240221	131200	145962044	1899	1899	1899	1899	1
387	20240221	131100	145960145	1899	1899	1899	1899	1
388	20240221	131000	145958246	1908	1908	1908	1908	0
389	20240221	130900	145958246	1908	1908	1908	1908	0
390	20240221	130800	145958246	1908	1898	1908	1898	2
391	20240221	130700	145954440	1898	1898	1898	1898	0
392	20240221	130600	145954440	1898	1898	1898	1898	0
393	20240221	130500	145954440	1898	1898	1898	1898	1
394	20240221	130400	145952542	1903	1903	1903	1903	0
395	20240221	130300	145952542	1903	1903	1903	1903	0
396	20240221	130200	145952542	1903	1903	1903	1903	0
397	20240221	130100	145952542	1903	1900	1903	1900	15814
398	20240221	130000	115888464	1898	1898	1898	1898	8
399	20240221	125900	115873280	1898	1898	1898	1898	0
400	20240221	125800	115873280	1898	1898	1898	1898	0
401	20240221	125700	115873280	1898	1898	1898	1898	0
402	20240221	125600	115873280	1898	1898	1898	1898	0
403	20240221	125500	115873280	1898	1898	1898	1898	0
404	20240221	125400	115873280	1898	1898	1898	1898	0
405	20240221	125300	115873280	1898	1898	1898	1898	1
406	20240221	125200	115871382	1899	1899	1899	1899	488
407	20240221	125100	114944670	1899	1900	1900	1899	5548
408	20240221	125000	104403731	1901	1901	1901	1901	120
409	20240221	124900	104175611	1900	1900	1900	1900	0
410	20240221	124800	104175611	1900	1900	1900	1900	9
411	20240221	124700	104158511	1901	1900	1901	1900	2
412	20240221	124600	104154710	1900	1899	1900	1899	409
413	20240221	124500	103377619	1901	1900	1901	1899	305
414	20240221	124400	102798408	1899	1899	1899	1899	9
415	20240221	124300	102781317	1900	1899	1900	1899	899
416	20240221	124200	101074017	1900	1900	1900	1900	0
417	20240221	124100	101074017	1900	1900	1900	1900	2918
418	20240221	124000	95529817	1901	1901	1901	1901	0
419	20240221	123900	95529817	1901	1901	1901	1901	0
420	20240221	123800	95529817	1901	1901	1901	1901	0
421	20240221	123700	95529817	1901	1901	1901	1901	2838
422	20240221	123600	90134779	1901	1901	1901	1901	0
423	20240221	123500	90134779	1901	1900	1901	1900	5
424	20240221	123400	90125277	1901	1901	1901	1901	0
425	20240221	123300	90125277	1901	1901	1901	1901	0
426	20240221	123200	90125277	1901	1900	1901	1900	11
427	20240221	123100	90104376	1901	1900	1901	1900	10
428	20240221	123000	90085375	1900	1900	1900	1900	22
429	20240221	122900	90043575	1900	1900	1901	1900	522
430	20240221	122800	89051275	1901	1900	1901	1900	15
431	20240221	122700	89022774	1901	1900	1901	1900	24
432	20240221	122600	88977173	1901	1900	1901	1900	24
433	20240221	122500	88931572	1901	1901	1901	1901	95
434	20240221	122400	88750977	1901	1901	1901	1901	724
435	20240221	122300	87374653	1903	1903	1903	1903	0
436	20240221	122200	87374653	1903	1903	1903	1903	0
437	20240221	122100	87374653	1903	1901	1903	1901	27
438	20240221	122000	87323316	1903	1903	1903	1903	0
439	20240221	121900	87323316	1903	1903	1903	1903	0
440	20240221	121800	87323316	1903	1903	1903	1903	1
441	20240221	121700	87321413	1901	1901	1901	1901	1
442	20240221	121600	87319512	1902	1902	1902	1902	0
443	20240221	121500	87319512	1902	1903	1903	1902	2826
444	20240221	121400	81944459	1903	1903	1903	1903	0
445	20240221	121300	81944459	1903	1903	1903	1903	0
446	20240221	121200	81944459	1903	1903	1903	1903	0
447	20240221	121100	81944459	1903	1903	1903	1903	0
448	20240221	121000	81944459	1903	1903	1903	1903	0
449	20240221	120900	81944459	1903	1903	1903	1903	0
450	20240221	120800	81944459	1903	1903	1903	1903	0
451	20240221	120700	81944459	1903	1903	1903	1903	200
452	20240221	120600	81563859	1904	1905	1905	1904	66
453	20240221	120500	81438193	1908	1908	1908	1908	0
454	20240221	120400	81438193	1908	1908	1908	1908	0
455	20240221	120300	81438193	1908	1908	1908	1908	0
456	20240221	120200	81438193	1908	1908	1908	1908	0
457	20240221	120100	81438193	1908	1908	1908	1908	0
458	20240221	120000	81438193	1908	1908	1908	1908	1889
459	20240221	115900	77833981	1908	1908	1908	1908	0
460	20240221	115800	77833981	1908	1909	1909	1908	65
461	20240221	115700	77709911	1908	1908	1908	1908	1
462	20240221	115600	77708003	1908	1908	1908	1908	0
463	20240221	115500	77708003	1908	1907	1908	1907	1095
464	20240221	115400	75618859	1908	1908	1908	1908	0
465	20240221	115300	75618859	1908	1908	1908	1908	0
466	20240221	115200	75618859	1908	1908	1908	1908	0
467	20240221	115100	75618859	1908	1908	1908	1908	0
468	20240221	115000	75618859	1908	1908	1908	1908	0
469	20240221	114900	75618859	1908	1908	1908	1908	0
470	20240221	114800	75618859	1908	1908	1908	1908	0
471	20240221	114700	75618859	1908	1908	1908	1908	0
472	20240221	114600	75618859	1908	1908	1908	1908	0
473	20240221	114500	75618859	1908	1908	1908	1908	0
474	20240221	114400	75618859	1908	1908	1908	1908	0
475	20240221	114300	75618859	1908	1908	1908	1908	0
476	20240221	114200	75618859	1908	1908	1908	1908	0
477	20240221	114100	75618859	1908	1908	1908	1908	0
478	20240221	114000	75618859	1908	1908	1908	1908	0
479	20240221	113900	75618859	1908	1908	1908	1908	0
480	20240221	113800	75618859	1908	1908	1908	1908	1
481	20240221	113700	75616951	1906	1906	1906	1906	0
482	20240221	113600	75616951	1906	1906	1906	1906	0
483	20240221	113500	75616951	1906	1906	1906	1906	0
484	20240221	113400	75616951	1906	1906	1906	1906	0
485	20240221	113300	75616951	1906	1906	1906	1906	1
486	20240221	113200	75615045	1901	1901	1901	1901	1
487	20240221	113100	75613144	1901	1900	1901	1900	244
488	20240221	113000	75149321	1901	1901	1901	1901	0
489	20240221	112900	75149321	1901	1901	1901	1901	17
490	20240221	112800	75117004	1901	1901	1901	1901	0
491	20240221	112700	75117004	1901	1901	1901	1901	89
492	20240221	112600	74947815	1900	1900	1900	1900	0
493	20240221	112500	74947815	1900	1901	1901	1900	200
494	20240221	112400	74567752	1905	1905	1905	1905	0
495	20240221	112300	74567752	1905	1905	1905	1905	5623
496	20240221	112200	63855937	1906	1906	1906	1906	0
497	20240221	112100	63855937	1906	1906	1906	1906	0
498	20240221	112000	63855937	1906	1907	1907	1906	339
499	20240221	111900	63209798	1912	1912	1912	1912	0
500	20240221	111800	63209798	1912	1907	1912	1907	2
501	20240221	111700	63205979	1908	1908	1908	1908	0
502	20240221	111600	63205979	1908	1908	1908	1908	0
503	20240221	111500	63205979	1908	1908	1908	1908	0
504	20240221	111400	63205979	1908	1908	1908	1908	2
505	20240221	111300	63202163	1910	1910	1910	1910	0
506	20240221	111200	63202163	1910	1910	1910	1910	0
507	20240221	111100	63202163	1910	1910	1910	1910	0
508	20240221	111000	63202163	1910	1910	1910	1910	0
509	20240221	110900	63202163	1910	1910	1910	1910	0
510	20240221	110800	63202163	1910	1910	1910	1910	99
511	20240221	110700	63013073	1910	1910	1910	1910	0
512	20240221	110600	63013073	1910	1910	1910	1910	0
513	20240221	110500	63013073	1910	1908	1910	1908	25
514	20240221	110400	62965371	1908	1906	1908	1906	526
515	20240221	110300	61962763	1906	1906	1906	1906	295
516	20240221	110200	61400493	1910	1910	1910	1910	2
517	20240221	110100	61396673	1910	1910	1910	1910	0
518	20240221	110000	61396673	1910	1906	1910	1906	2
519	20240221	105900	61392857	1906	1906	1906	1906	0
520	20240221	105800	61392857	1906	1906	1906	1906	0
521	20240221	105700	61392857	1906	1906	1906	1906	0
522	20240221	105600	61392857	1906	1906	1906	1906	0
523	20240221	105500	61392857	1906	1906	1906	1906	0
524	20240221	105400	61392857	1906	1906	1906	1906	0
525	20240221	105300	61392857	1906	1906	1906	1906	20
526	20240221	105200	61354737	1906	1906	1906	1906	0
527	20240221	105100	61354737	1906	1906	1906	1906	800
528	20240221	105000	59829937	1905	1905	1905	1905	0
529	20240221	104900	59829937	1905	1905	1905	1905	251
530	20240221	104800	59351782	1900	1900	1900	1900	0
531	20240221	104700	59351782	1900	1900	1900	1900	0
532	20240221	104600	59351782	1900	1900	1900	1900	33
533	20240221	104500	59289082	1905	1905	1905	1905	0
534	20240221	104400	59289082	1905	1905	1905	1905	0
535	20240221	104300	59289082	1905	1905	1905	1905	0
536	20240221	104200	59289082	1905	1905	1905	1905	700
537	20240221	104100	57955582	1905	1905	1905	1905	100
538	20240221	104000	57765082	1905	1905	1905	1905	2
539	20240221	103900	57761272	1905	1905	1905	1905	0
540	20240221	103800	57761272	1905	1905	1905	1905	0
541	20240221	103700	57761272	1905	1905	1905	1905	0
542	20240221	103600	57761272	1905	1905	1905	1905	0
543	20240221	103500	57761272	1905	1905	1905	1905	0
544	20240221	103400	57761272	1905	1905	1905	1905	0
545	20240221	103300	57761272	1905	1905	1905	1905	0
546	20240221	103200	57761272	1905	1905	1905	1905	0
547	20240221	103100	57761272	1905	1905	1905	1905	0
548	20240221	103000	57761272	1905	1905	1905	1905	0
549	20240221	102900	57761272	1905	1905	1905	1905	0
550	20240221	102800	57761272	1905	1905	1905	1905	0
551	20240221	102700	57761272	1905	1905	1905	1905	0
552	20240221	102600	57761272	1905	1898	1905	1898	2
553	20240221	102500	57757469	1898	1898	1898	1898	0
554	20240221	102400	57757469	1898	1898	1898	1898	0
555	20240221	102300	57757469	1898	1898	1898	1898	0
556	20240221	102200	57757469	1898	1899	1899	1898	206
557	20240221	102100	57366366	1905	1905	1905	1905	10
558	20240221	102000	57347316	1900	1905	1905	1900	1227
559	20240221	101900	55014571	1905	1905	1905	1905	0
560	20240221	101800	55014571	1905	1905	1905	1905	5
561	20240221	101700	55005046	1905	1903	1905	1903	17
562	20240221	101600	54972663	1903	1903	1903	1903	7
563	20240221	101500	54959342	1903	1903	1903	1903	0
564	20240221	101400	54959342	1903	1903	1903	1903	42
565	20240221	101300	54879416	1903	1903	1903	1903	0
566	20240221	101200	54879416	1903	1903	1903	1903	11
567	20240221	101100	54858483	1904	1904	1904	1904	0
568	20240221	101000	54858483	1904	1904	1904	1904	648
569	20240221	100900	53624691	1904	1905	1905	1904	21
570	20240221	100800	53584706	1905	1905	1905	1905	0
571	20240221	100700	53584706	1905	1905	1905	1905	0
572	20240221	100600	53584706	1905	1905	1905	1905	0
573	20240221	100500	53584706	1905	1905	1905	1905	10
574	20240221	100400	53565656	1904	1904	1904	1904	30
575	20240221	100300	53508536	1904	1904	1904	1904	0
576	20240221	100200	53508536	1904	1899	1904	1899	26
577	20240221	100100	53459152	1898	1899	1899	1898	590
578	20240221	100000	52339329	1898	1898	1898	1898	0
579	20240221	095900	52339329	1898	1898	1898	1898	52
580	20240221	095800	52240633	1897	1897	1897	1897	0
581	20240221	095700	52240633	1897	1897	1897	1897	400
582	20240221	095600	51481833	1897	1897	1897	1897	0
583	20240221	095500	51481833	1897	1897	1897	1896	7826
584	20240221	095400	36635931	1896	1896	1896	1896	217
585	20240221	095300	36224499	1896	1896	1896	1896	0
586	20240221	095200	36224499	1896	1896	1896	1896	700
587	20240221	095100	34897299	1897	1897	1897	1897	4
588	20240221	095000	34889711	1897	1897	1897	1897	50
589	20240221	094900	34794861	1897	1897	1897	1897	47
590	20240221	094800	34705702	1897	1898	1898	1897	3435
591	20240221	094700	28189234	1897	1902	1902	1897	2200
592	20240221	094600	24013399	1901	1901	1901	1901	0
593	20240221	094500	24013399	1901	1901	1901	1901	0
594	20240221	094400	24013399	1901	1902	1902	1901	146
595	20240221	094300	23735852	1912	1912	1912	1912	0
596	20240221	094200	23735852	1912	1912	1912	1912	0
597	20240221	094100	23735852	1912	1913	1913	1901	313
598	20240221	094000	23140651	1901	1914	1915	1901	335
599	20240221	093900	22503441	1915	1915	1915	1915	2
600	20240221	093800	22499611	1915	1915	1915	1915	0
601	20240221	093700	22499611	1915	1915	1915	1915	10
602	20240221	093600	22480461	1914	1913	1914	1913	300
603	20240221	093500	21906262	1914	1914	1914	1914	0
604	20240221	093400	21906262	1914	1914	1914	1914	0
605	20240221	093300	21906262	1914	1914	1914	1914	0
606	20240221	093200	21906262	1914	1902	1914	1902	52
607	20240221	093100	21807346	1916	1916	1916	1916	0
608	20240221	093000	21807346	1916	1916	1916	1916	0
609	20240221	092900	21807346	1916	1916	1916	1916	10
610	20240221	092800	21788186	1916	1916	1916	1916	0
611	20240221	092700	21788186	1916	1915	1916	1915	14
612	20240221	092600	21761372	1917	1906	1917	1906	101
613	20240221	092500	21568855	1907	1907	1907	1907	127
614	20240221	092400	21326666	1920	1920	1920	1920	0
615	20240221	092300	21326666	1920	1920	1920	1920	0
616	20240221	092200	21326666	1920	1919	1920	1919	1100
617	20240221	092100	19214948	1918	1918	1918	1918	107
618	20240221	092000	19009722	1919	1909	1919	1909	201
619	20240221	091900	18624528	1909	1909	1909	1909	1
620	20240221	091800	18622619	1897	1897	1897	1897	140
621	20240221	091700	18357039	1896	1896	1896	1896	0
622	20240221	091600	18357039	1896	1904	1904	1896	2000
623	20240221	091500	14550794	1904	1904	1904	1904	0
624	20240221	091400	14550794	1904	1904	1904	1904	20
625	20240221	091300	14512714	1904	1904	1904	1904	206
626	20240221	091200	14120490	1901	1902	1902	1901	119
627	20240221	091100	13894171	1898	1898	1898	1898	0
628	20240221	091000	13894171	1898	1898	1898	1898	0
629	20240221	090900	13894171	1898	1909	1909	1898	11
630	20240221	090800	13873282	1898	1898	1898	1898	1
631	20240221	090700	13871384	1901	1901	1901	1901	99
632	20240221	090600	13683185	1901	1901	1901	1901	0
633	20240221	090500	13683185	1901	1894	1901	1893	2002
634	20240221	090400	9893335	1893	1896	1896	1893	450
635	20240221	090300	9040901	1896	1897	1897	1896	3570
636	20240221	090200	2272130	1896	1896	1896	1896	0
637	20240221	090100	2272130	1896	1896	1896	1896	0
638	20240221	090000	2272130	1896	1915	1915	1896	1194