KissMeData/060380/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	193800	82680785	1948	1948	1948	1948	2095
3	20240223	193700	82680785	1948	1948	1948	1948	0
4	20240223	193600	82680785	1948	1948	1948	1948	0
5	20240223	193500	82680785	1948	1948	1948	1948	0
6	20240223	193400	82680785	1948	1948	1948	1948	0
7	20240223	193300	82680785	1948	1948	1948	1948	0
8	20240223	193200	82680785	1948	1948	1948	1948	0
9	20240223	193100	82680785	1948	1948	1948	1948	0
10	20240223	193000	82680785	1948	1948	1948	1948	0
11	20240223	192900	82680785	1948	1948	1948	1948	0
12	20240223	192800	82680785	1948	1948	1948	1948	0
13	20240223	192700	82680785	1948	1948	1948	1948	0
14	20240223	192600	82680785	1948	1948	1948	1948	0
15	20240223	192500	82680785	1948	1948	1948	1948	0
16	20240223	192400	82680785	1948	1948	1948	1948	0
17	20240223	192300	82680785	1948	1948	1948	1948	0
18	20240223	192200	82680785	1948	1948	1948	1948	0
19	20240223	192100	82680785	1948	1948	1948	1948	0
20	20240223	192000	82680785	1948	1948	1948	1948	0
21	20240223	191900	82680785	1948	1948	1948	1948	0
22	20240223	191800	82680785	1948	1948	1948	1948	0
23	20240223	191700	82680785	1948	1948	1948	1948	0
24	20240223	191600	82680785	1948	1948	1948	1948	0
25	20240223	191500	82680785	1948	1948	1948	1948	0
26	20240223	191400	82680785	1948	1948	1948	1948	0
27	20240223	191300	82680785	1948	1948	1948	1948	0
28	20240223	191200	82680785	1948	1948	1948	1948	0
29	20240223	191100	82680785	1948	1948	1948	1948	0
30	20240223	191000	82680785	1948	1948	1948	1948	0
31	20240223	190900	82680785	1948	1948	1948	1948	0
32	20240223	190800	82680785	1948	1948	1948	1948	2095
33	20240223	190700	82680785	1948	1948	1948	1948	0
34	20240223	190600	82680785	1948	1948	1948	1948	0
35	20240223	190500	82680785	1948	1948	1948	1948	0
36	20240223	190400	82680785	1948	1948	1948	1948	0
37	20240223	190300	82680785	1948	1948	1948	1948	0
38	20240223	190200	82680785	1948	1948	1948	1948	0
39	20240223	190100	82680785	1948	1948	1948	1948	0
40	20240223	190000	82680785	1948	1948	1948	1948	0
41	20240223	185900	82680785	1948	1948	1948	1948	0
42	20240223	185800	82680785	1948	1948	1948	1948	0
43	20240223	185700	82680785	1948	1948	1948	1948	0
44	20240223	185600	82680785	1948	1948	1948	1948	0
45	20240223	185500	82680785	1948	1948	1948	1948	0
46	20240223	185400	82680785	1948	1948	1948	1948	0
47	20240223	185300	82680785	1948	1948	1948	1948	0
48	20240223	185200	82680785	1948	1948	1948	1948	0
49	20240223	185100	82680785	1948	1948	1948	1948	0
50	20240223	185000	82680785	1948	1948	1948	1948	0
51	20240223	184900	82680785	1948	1948	1948	1948	0
52	20240223	184800	82680785	1948	1948	1948	1948	0
53	20240223	184700	82680785	1948	1948	1948	1948	0
54	20240223	184600	82680785	1948	1948	1948	1948	0
55	20240223	184500	82680785	1948	1948	1948	1948	0
56	20240223	184400	82680785	1948	1948	1948	1948	0
57	20240223	184300	82680785	1948	1948	1948	1948	0
58	20240223	184200	82680785	1948	1948	1948	1948	0
59	20240223	184100	82680785	1948	1948	1948	1948	0
60	20240223	184000	82680785	1948	1948	1948	1948	0
61	20240223	183900	82680785	1948	1948	1948	1948	0
62	20240223	183800	82680785	1948	1948	1948	1948	2095
63	20240223	183700	82680785	1948	1948	1948	1948	0
64	20240223	183600	82680785	1948	1948	1948	1948	0
65	20240223	183500	82680785	1948	1948	1948	1948	0
66	20240223	183400	82680785	1948	1948	1948	1948	0
67	20240223	183300	82680785	1948	1948	1948	1948	0
68	20240223	183200	82680785	1948	1948	1948	1948	0
69	20240223	183100	82680785	1948	1948	1948	1948	0
70	20240223	183000	82680785	1948	1948	1948	1948	0
71	20240223	182900	82680785	1948	1948	1948	1948	0
72	20240223	182800	82680785	1948	1948	1948	1948	0
73	20240223	182700	82680785	1948	1948	1948	1948	0
74	20240223	182600	82680785	1948	1948	1948	1948	0
75	20240223	182500	82680785	1948	1948	1948	1948	0
76	20240223	182400	82680785	1948	1948	1948	1948	0
77	20240223	182300	82680785	1948	1948	1948	1948	0
78	20240223	182200	82680785	1948	1948	1948	1948	0
79	20240223	182100	82680785	1948	1948	1948	1948	0
80	20240223	182000	82680785	1948	1948	1948	1948	0
81	20240223	181900	82680785	1948	1948	1948	1948	0
82	20240223	181800	82680785	1948	1948	1948	1948	0
83	20240223	181700	82680785	1948	1948	1948	1948	0
84	20240223	181600	82680785	1948	1948	1948	1948	0
85	20240223	181500	82680785	1948	1948	1948	1948	0
86	20240223	181400	82680785	1948	1948	1948	1948	0
87	20240223	181300	82680785	1948	1948	1948	1948	0
88	20240223	181200	82680785	1948	1948	1948	1948	0
89	20240223	181100	82680785	1948	1948	1948	1948	0
90	20240223	181000	82680785	1948	1948	1948	1948	0
91	20240223	180900	82680785	1948	1948	1948	1948	0
92	20240223	180800	82680785	1948	1948	1948	1948	2095
93	20240223	180700	82680785	1948	1948	1948	1948	0
94	20240223	180600	82680785	1948	1948	1948	1948	0
95	20240223	180500	82680785	1948	1948	1948	1948	0
96	20240223	180400	82680785	1948	1948	1948	1948	0
97	20240223	180300	82680785	1948	1948	1948	1948	0
98	20240223	180200	82680785	1948	1948	1948	1948	0
99	20240223	180100	82680785	1948	1948	1948	1948	0
100	20240223	180000	82680785	1948	1948	1948	1948	0
101	20240223	175900	82680785	1948	1948	1948	1948	0
102	20240223	175800	82680785	1948	1948	1948	1948	0
103	20240223	175700	82680785	1948	1948	1948	1948	0
104	20240223	175600	82680785	1948	1948	1948	1948	0
105	20240223	175500	82680785	1948	1948	1948	1948	0
106	20240223	175400	82680785	1948	1948	1948	1948	0
107	20240223	175300	82680785	1948	1948	1948	1948	0
108	20240223	175200	82680785	1948	1948	1948	1948	0
109	20240223	175100	82680785	1948	1948	1948	1948	0
110	20240223	175000	82680785	1948	1948	1948	1948	0
111	20240223	174900	82680785	1948	1948	1948	1948	0
112	20240223	174800	82680785	1948	1948	1948	1948	0
113	20240223	174700	82680785	1948	1948	1948	1948	0
114	20240223	174600	82680785	1948	1948	1948	1948	0
115	20240223	174500	82680785	1948	1948	1948	1948	0
116	20240223	174400	82680785	1948	1948	1948	1948	0
117	20240223	174300	82680785	1948	1948	1948	1948	0
118	20240223	174200	82680785	1948	1948	1948	1948	0
119	20240223	174100	82680785	1948	1948	1948	1948	0
120	20240223	174000	82680785	1948	1948	1948	1948	0
121	20240223	173900	82680785	1948	1948	1948	1948	0
122	20240223	173800	82680785	1948	1948	1948	1948	2095
123	20240223	173700	82680785	1948	1948	1948	1948	0
124	20240223	173600	82680785	1948	1948	1948	1948	0
125	20240223	173500	82680785	1948	1948	1948	1948	0
126	20240223	173400	82680785	1948	1948	1948	1948	0
127	20240223	173300	82680785	1948	1948	1948	1948	0
128	20240223	173200	82680785	1948	1948	1948	1948	0
129	20240223	173100	82680785	1948	1948	1948	1948	0
130	20240223	173000	82680785	1948	1948	1948	1948	0
131	20240223	172900	82680785	1948	1948	1948	1948	0
132	20240223	172800	82680785	1948	1948	1948	1948	0
133	20240223	172700	82680785	1948	1948	1948	1948	0
134	20240223	172600	82680785	1948	1948	1948	1948	0
135	20240223	172500	82680785	1948	1948	1948	1948	0
136	20240223	172400	82680785	1948	1948	1948	1948	0
137	20240223	172300	82680785	1948	1948	1948	1948	0
138	20240223	172200	82680785	1948	1948	1948	1948	0
139	20240223	172100	82680785	1948	1948	1948	1948	0
140	20240223	172000	82680785	1948	1948	1948	1948	0
141	20240223	171900	82680785	1948	1948	1948	1948	0
142	20240223	171800	82680785	1948	1948	1948	1948	0
143	20240223	171700	82680785	1948	1948	1948	1948	0
144	20240223	171600	82680785	1948	1948	1948	1948	0
145	20240223	171500	82680785	1948	1948	1948	1948	0
146	20240223	171400	82680785	1948	1948	1948	1948	0
147	20240223	171300	82680785	1948	1948	1948	1948	0
148	20240223	171200	82680785	1948	1948	1948	1948	0
149	20240223	171100	82680785	1948	1948	1948	1948	0
150	20240223	171000	82680785	1948	1948	1948	1948	0
151	20240223	170900	82680785	1948	1948	1948	1948	0
152	20240223	170800	82680785	1948	1948	1948	1948	2095
153	20240223	170700	82680785	1948	1948	1948	1948	0
154	20240223	170600	82680785	1948	1948	1948	1948	0
155	20240223	170500	82680785	1948	1948	1948	1948	0
156	20240223	170400	82680785	1948	1948	1948	1948	0
157	20240223	170300	82680785	1948	1948	1948	1948	0
158	20240223	170200	82680785	1948	1948	1948	1948	0
159	20240223	170100	82680785	1948	1948	1948	1948	0
160	20240223	170000	82680785	1948	1948	1948	1948	0
161	20240223	165900	82680785	1948	1948	1948	1948	0
162	20240223	165800	82680785	1948	1948	1948	1948	0
163	20240223	165700	82680785	1948	1948	1948	1948	0
164	20240223	165600	82680785	1948	1948	1948	1948	0
165	20240223	165500	82680785	1948	1948	1948	1948	0
166	20240223	165400	82680785	1948	1948	1948	1948	0
167	20240223	165300	82680785	1948	1948	1948	1948	0
168	20240223	165200	82680785	1948	1948	1948	1948	0
169	20240223	165100	82680785	1948	1948	1948	1948	0
170	20240223	165000	82680785	1948	1948	1948	1948	0
171	20240223	164900	82680785	1948	1948	1948	1948	0
172	20240223	164800	82680785	1948	1948	1948	1948	0
173	20240223	164700	82680785	1948	1948	1948	1948	0
174	20240223	164600	82680785	1948	1948	1948	1948	0
175	20240223	164500	82680785	1948	1948	1948	1948	0
176	20240223	164400	82680785	1948	1948	1948	1948	0
177	20240223	164300	82680785	1948	1948	1948	1948	0
178	20240223	164200	82680785	1948	1948	1948	1948	0
179	20240223	164100	82680785	1948	1948	1948	1948	0
180	20240223	164000	82680785	1948	1948	1948	1948	0
181	20240223	163900	82680785	1948	1948	1948	1948	0
182	20240223	163800	82680785	1948	1948	1948	1948	2095
183	20240223	163700	82680785	1948	1948	1948	1948	0
184	20240223	163600	82680785	1948	1948	1948	1948	0
185	20240223	163500	82680785	1948	1948	1948	1948	0
186	20240223	163400	82680785	1948	1948	1948	1948	0
187	20240223	163300	82680785	1948	1948	1948	1948	0
188	20240223	163200	82680785	1948	1948	1948	1948	0
189	20240223	163100	82680785	1948	1948	1948	1948	0
190	20240223	163000	82680785	1948	1948	1948	1948	0
191	20240223	162900	82680785	1948	1948	1948	1948	0
192	20240223	162800	82680785	1948	1948	1948	1948	0
193	20240223	162700	82680785	1948	1948	1948	1948	0
194	20240223	162600	82680785	1948	1948	1948	1948	0
195	20240223	162500	82680785	1948	1948	1948	1948	0
196	20240223	162400	82680785	1948	1948	1948	1948	0
197	20240223	162300	82680785	1948	1948	1948	1948	0
198	20240223	162200	82680785	1948	1948	1948	1948	0
199	20240223	162100	82680785	1948	1948	1948	1948	0
200	20240223	162000	82680785	1948	1948	1948	1948	0
201	20240223	161900	82680785	1948	1948	1948	1948	0
202	20240223	161800	82680785	1948	1948	1948	1948	0
203	20240223	161700	82680785	1948	1948	1948	1948	0
204	20240223	161600	82680785	1948	1948	1948	1948	0
205	20240223	161500	82680785	1948	1948	1948	1948	0
206	20240223	161400	82680785	1948	1948	1948	1948	0
207	20240223	161300	82680785	1948	1948	1948	1948	0
208	20240223	161200	82680785	1948	1948	1948	1948	0
209	20240223	161100	82680785	1948	1948	1948	1948	0
210	20240223	161000	82680785	1948	1948	1948	1948	0
211	20240223	160900	82680785	1948	1948	1948	1948	0
212	20240223	160800	82680785	1948	1948	1948	1948	2095
213	20240223	160700	82680785	1948	1948	1948	1948	0
214	20240223	160600	82680785	1948	1948	1948	1948	0
215	20240223	160500	82680785	1948	1948	1948	1948	0
216	20240223	160400	82680785	1948	1948	1948	1948	0
217	20240223	160300	82680785	1948	1948	1948	1948	0
218	20240223	160200	82680785	1948	1948	1948	1948	0
219	20240223	160100	82680785	1948	1948	1948	1948	0
220	20240223	160000	82680785	1948	1948	1948	1948	0
221	20240223	155900	82680785	1948	1948	1948	1948	0
222	20240223	155800	82680785	1948	1948	1948	1948	0
223	20240223	155700	82680785	1948	1948	1948	1948	0
224	20240223	155600	82680785	1948	1948	1948	1948	0
225	20240223	155500	82680785	1948	1948	1948	1948	0
226	20240223	155400	82680785	1948	1948	1948	1948	0
227	20240223	155300	82680785	1948	1948	1948	1948	0
228	20240223	155200	82680785	1948	1948	1948	1948	0
229	20240223	155100	82680785	1948	1948	1948	1948	0
230	20240223	155000	82680785	1948	1948	1948	1948	0
231	20240223	154900	82680785	1948	1948	1948	1948	0
232	20240223	154800	82680785	1948	1948	1948	1948	0
233	20240223	154700	82680785	1948	1948	1948	1948	0
234	20240223	154600	82680785	1948	1948	1948	1948	0
235	20240223	154500	82680785	1948	1948	1948	1948	0
236	20240223	154400	82680785	1948	1948	1948	1948	0
237	20240223	154300	82680785	1948	1948	1948	1948	0
238	20240223	154200	82680785	1948	1948	1948	1948	0
239	20240223	154100	82680785	1948	1948	1948	1948	0
240	20240223	154000	82680785	1948	1948	1948	1948	0
241	20240223	153900	82680785	1948	1948	1948	1948	0
242	20240223	153800	82680785	1948	1948	1948	1948	2095
243	20240223	153700	82680785	1948	1948	1948	1948	0
244	20240223	153600	82680785	1948	1948	1948	1948	0
245	20240223	153500	82680785	1948	1948	1948	1948	0
246	20240223	153400	82680785	1948	1948	1948	1948	0
247	20240223	153300	82680785	1948	1948	1948	1948	0
248	20240223	153200	82680785	1948	1948	1948	1948	0
249	20240223	153100	82680785	1948	1948	1948	1948	0
250	20240223	153000	82680785	1948	1948	1948	1948	2095
251	20240223	152900	78599725	1953	1953	1953	1953	0
252	20240223	152800	78599725	1953	1953	1953	1953	0
253	20240223	152700	78599725	1953	1953	1953	1953	0
254	20240223	152600	78599725	1953	1953	1953	1953	0
255	20240223	152500	78599725	1953	1953	1953	1953	0
256	20240223	152400	78599725	1953	1953	1953	1953	0
257	20240223	152300	78599725	1953	1953	1953	1953	0
258	20240223	152200	78599725	1953	1953	1953	1953	0
259	20240223	152100	78599725	1953	1953	1953	1953	0
260	20240223	152000	78599725	1953	1953	1953	1953	0
261	20240223	151900	78599725	1953	1953	1953	1953	1
262	20240223	151800	78597772	1953	1953	1953	1953	0
263	20240223	151700	78597772	1953	1953	1953	1953	0
264	20240223	151600	78597772	1953	1951	1953	1951	2
265	20240223	151500	78593868	1951	1951	1951	1951	0
266	20240223	151400	78593868	1951	1951	1951	1951	2
267	20240223	151300	78589966	1951	1951	1951	1951	1
268	20240223	151200	78588015	1951	1951	1951	1951	0
269	20240223	151100	78588015	1951	1951	1951	1951	0
270	20240223	151000	78588015	1951	1951	1951	1951	9410
271	20240223	150900	60229105	1951	1951	1951	1951	0
272	20240223	150800	60229105	1951	1951	1951	1951	0
273	20240223	150700	60229105	1951	1951	1951	1951	0
274	20240223	150600	60229105	1951	1952	1952	1951	4142
275	20240223	150500	52148033	1951	1951	1951	1951	40
276	20240223	150400	52069993	1951	1951	1951	1951	6163
277	20240223	150300	40045980	1951	1951	1951	1951	0
278	20240223	150200	40045980	1951	1951	1951	1951	0
279	20240223	150100	40045980	1951	1951	1951	1951	0
280	20240223	150000	40045980	1951	1951	1951	1951	4947
281	20240223	145900	30394383	1950	1950	1950	1950	0
282	20240223	145800	30394383	1950	1950	1950	1950	0
283	20240223	145700	30394383	1950	1950	1950	1950	0
284	20240223	145600	30394383	1950	1950	1950	1950	427
285	20240223	145500	29561733	1950	1950	1950	1950	0
286	20240223	145400	29561733	1950	1950	1950	1950	0
287	20240223	145300	29561733	1950	1950	1950	1950	0
288	20240223	145200	29561733	1950	1950	1950	1950	0
289	20240223	145100	29561733	1950	1950	1950	1950	0
290	20240223	145000	29561733	1950	1950	1950	1950	0
291	20240223	144900	29561733	1950	1950	1950	1950	0
292	20240223	144800	29561733	1950	1950	1950	1950	0
293	20240223	144700	29561733	1950	1950	1950	1950	0
294	20240223	144600	29561733	1950	1950	1950	1950	2453
295	20240223	144500	24778383	1949	1949	1949	1949	0
296	20240223	144400	24778383	1949	1949	1949	1949	0
297	20240223	144300	24778383	1949	1949	1949	1949	1
298	20240223	144200	24776434	1949	1949	1949	1949	0
299	20240223	144100	24776434	1949	1949	1949	1949	0
300	20240223	144000	24776434	1949	1949	1949	1949	0
301	20240223	143900	24776434	1949	1949	1949	1949	0
302	20240223	143800	24776434	1949	1949	1949	1949	0
303	20240223	143700	24776434	1949	1949	1949	1949	118
304	20240223	143600	24546452	1951	1951	1951	1951	0
305	20240223	143500	24546452	1951	1951	1951	1951	0
306	20240223	143400	24546452	1951	1951	1951	1951	0
307	20240223	143300	24546452	1951	1951	1951	1951	0
308	20240223	143200	24546452	1951	1950	1951	1950	1326
309	20240223	143100	21959674	1950	1950	1950	1950	0
310	20240223	143000	21959674	1950	1950	1950	1950	0
311	20240223	142900	21959674	1950	1950	1950	1950	5
312	20240223	142800	21949924	1950	1950	1950	1950	5
313	20240223	142700	21940174	1951	1951	1951	1951	0
314	20240223	142600	21940174	1951	1950	1951	1950	2456
315	20240223	142500	17148542	1950	1950	1950	1950	0
316	20240223	142400	17148542	1950	1950	1950	1950	0
317	20240223	142300	17148542	1950	1950	1950	1950	50
318	20240223	142200	17051042	1950	1951	1951	1950	306
319	20240223	142100	16454252	1950	1950	1950	1950	0
320	20240223	142000	16454252	1950	1950	1950	1950	0
321	20240223	141900	16454252	1950	1950	1950	1950	0
322	20240223	141800	16454252	1950	1950	1950	1950	1
323	20240223	141700	16452302	1950	1950	1950	1950	1
324	20240223	141600	16450352	1950	1950	1950	1950	84
325	20240223	141500	16286552	1951	1951	1951	1951	0
326	20240223	141400	16286552	1951	1951	1951	1951	0
327	20240223	141300	16286552	1951	1951	1951	1951	0
328	20240223	141200	16286552	1951	1951	1951	1951	0
329	20240223	141100	16286552	1951	1951	1951	1951	0
330	20240223	141000	16286552	1951	1951	1951	1951	0
331	20240223	140900	16286552	1951	1951	1951	1951	0
332	20240223	140800	16286552	1951	1950	1951	1950	11
333	20240223	140700	16265092	1951	1951	1951	1951	143
334	20240223	140600	15986099	1952	1952	1952	1952	0
335	20240223	140500	15986099	1952	1952	1952	1952	0
336	20240223	140400	15986099	1952	1952	1952	1952	0
337	20240223	140300	15986099	1952	1952	1952	1952	0
338	20240223	140200	15986099	1952	1952	1952	1952	0
339	20240223	140100	15986099	1952	1952	1952	1952	0
340	20240223	140000	15986099	1952	1952	1952	1952	0
341	20240223	135900	15986099	1952	1952	1952	1952	0
342	20240223	135800	15986099	1952	1952	1952	1952	5
343	20240223	135700	15976339	1952	1952	1952	1952	0
344	20240223	135600	15976339	1952	1952	1952	1952	0
345	20240223	135500	15976339	1952	1952	1952	1952	0
346	20240223	135400	15976339	1952	1952	1952	1952	0
347	20240223	135300	15976339	1952	1952	1952	1952	0
348	20240223	135200	15976339	1952	1952	1952	1952	0
349	20240223	135100	15976339	1952	1952	1952	1952	0
350	20240223	135000	15976339	1952	1952	1952	1952	0
351	20240223	134900	15976339	1952	1952	1952	1952	0
352	20240223	134800	15976339	1952	1952	1952	1952	0
353	20240223	134700	15976339	1952	1952	1952	1952	0
354	20240223	134600	15976339	1952	1952	1952	1952	0
355	20240223	134500	15976339	1952	1952	1952	1952	2
356	20240223	134400	15972435	1952	1952	1952	1952	0
357	20240223	134300	15972435	1952	1952	1952	1952	2
358	20240223	134200	15968531	1952	1952	1952	1952	0
359	20240223	134100	15968531	1952	1952	1952	1952	0
360	20240223	134000	15968531	1952	1952	1952	1952	0
361	20240223	133900	15968531	1952	1952	1952	1952	5
362	20240223	133800	15958771	1952	1952	1952	1952	0
363	20240223	133700	15958771	1952	1952	1952	1952	0
364	20240223	133600	15958771	1952	1952	1952	1952	9
365	20240223	133500	15941203	1954	1954	1954	1954	0
366	20240223	133400	15941203	1954	1954	1954	1954	0
367	20240223	133300	15941203	1954	1954	1954	1954	0
368	20240223	133200	15941203	1954	1954	1954	1954	0
369	20240223	133100	15941203	1954	1954	1954	1954	0
370	20240223	133000	15941203	1954	1954	1954	1954	0
371	20240223	132900	15941203	1954	1954	1954	1954	0
372	20240223	132800	15941203	1954	1954	1954	1954	0
373	20240223	132700	15941203	1954	1954	1954	1954	0
374	20240223	132600	15941203	1954	1954	1954	1954	0
375	20240223	132500	15941203	1954	1954	1954	1954	0
376	20240223	132400	15941203	1954	1954	1954	1954	0
377	20240223	132300	15941203	1954	1954	1954	1954	0
378	20240223	132200	15941203	1954	1954	1954	1954	0
379	20240223	132100	15941203	1954	1953	1954	1953	2
380	20240223	132000	15937296	1952	1952	1952	1952	280
381	20240223	131900	15390736	1952	1952	1952	1952	0
382	20240223	131800	15390736	1952	1952	1952	1952	0
383	20240223	131700	15390736	1952	1952	1952	1952	5
384	20240223	131600	15380976	1953	1953	1953	1953	888
385	20240223	131500	13646712	1954	1954	1954	1954	0
386	20240223	131400	13646712	1954	1954	1954	1954	0
387	20240223	131300	13646712	1954	1954	1954	1954	0
388	20240223	131200	13646712	1954	1954	1954	1954	0
389	20240223	131100	13646712	1954	1954	1954	1954	2
390	20240223	131000	13642804	1954	1954	1954	1954	0
391	20240223	130900	13642804	1954	1954	1954	1954	0
392	20240223	130800	13642804	1954	1954	1954	1954	0
393	20240223	130700	13642804	1954	1954	1954	1954	0
394	20240223	130600	13642804	1954	1954	1954	1954	0
395	20240223	130500	13642804	1954	1954	1954	1954	0
396	20240223	130400	13642804	1954	1954	1954	1954	0
397	20240223	130300	13642804	1954	1954	1954	1954	0
398	20240223	130200	13642804	1954	1954	1954	1954	0
399	20240223	130100	13642804	1954	1954	1954	1954	0
400	20240223	130000	13642804	1954	1954	1954	1954	0
401	20240223	125900	13642804	1954	1954	1954	1954	0
402	20240223	125800	13642804	1954	1954	1954	1954	0
403	20240223	125700	13642804	1954	1954	1954	1954	0
404	20240223	125600	13642804	1954	1954	1954	1954	0
405	20240223	125500	13642804	1954	1954	1954	1954	0
406	20240223	125400	13642804	1954	1954	1954	1954	5
407	20240223	125300	13633034	1953	1953	1953	1953	0
408	20240223	125200	13633034	1953	1953	1953	1953	0
409	20240223	125100	13633034	1953	1953	1953	1953	0
410	20240223	125000	13633034	1953	1953	1953	1953	0
411	20240223	124900	13633034	1953	1953	1953	1953	0
412	20240223	124800	13633034	1953	1953	1953	1953	0
413	20240223	124700	13633034	1953	1953	1953	1953	1
414	20240223	124600	13631081	1953	1953	1953	1953	0
415	20240223	124500	13631081	1953	1953	1953	1953	0
416	20240223	124400	13631081	1953	1953	1953	1953	0
417	20240223	124300	13631081	1953	1953	1953	1953	300
418	20240223	124200	13045181	1953	1953	1953	1953	1
419	20240223	124100	13043228	1955	1955	1955	1955	0
420	20240223	124000	13043228	1955	1955	1955	1955	0
421	20240223	123900	13043228	1955	1955	1955	1955	0
422	20240223	123800	13043228	1955	1955	1955	1955	0
423	20240223	123700	13043228	1955	1955	1955	1955	0
424	20240223	123600	13043228	1955	1955	1955	1955	0
425	20240223	123500	13043228	1955	1955	1955	1955	0
426	20240223	123400	13043228	1955	1955	1955	1955	0
427	20240223	123300	13043228	1955	1955	1955	1955	0
428	20240223	123200	13043228	1955	1955	1955	1955	0
429	20240223	123100	13043228	1955	1955	1955	1955	0
430	20240223	123000	13043228	1955	1955	1955	1955	0
431	20240223	122900	13043228	1955	1955	1955	1955	0
432	20240223	122800	13043228	1955	1955	1955	1955	0
433	20240223	122700	13043228	1955	1955	1955	1955	0
434	20240223	122600	13043228	1955	1955	1955	1955	0
435	20240223	122500	13043228	1955	1955	1955	1955	0
436	20240223	122400	13043228	1955	1955	1955	1955	0
437	20240223	122300	13043228	1955	1955	1955	1955	0
438	20240223	122200	13043228	1955	1955	1955	1955	0
439	20240223	122100	13043228	1955	1955	1955	1955	0
440	20240223	122000	13043228	1955	1955	1955	1955	0
441	20240223	121900	13043228	1955	1955	1955	1955	0
442	20240223	121800	13043228	1955	1955	1955	1955	0
443	20240223	121700	13043228	1955	1955	1955	1955	0
444	20240223	121600	13043228	1955	1955	1955	1955	0
445	20240223	121500	13043228	1955	1955	1955	1955	0
446	20240223	121400	13043228	1955	1955	1955	1955	0
447	20240223	121300	13043228	1955	1955	1955	1955	0
448	20240223	121200	13043228	1955	1954	1955	1954	2
449	20240223	121100	13039319	1953	1953	1953	1953	0
450	20240223	121000	13039319	1953	1953	1953	1953	0
451	20240223	120900	13039319	1953	1953	1953	1953	0
452	20240223	120800	13039319	1953	1953	1953	1953	0
453	20240223	120700	13039319	1953	1953	1953	1953	0
454	20240223	120600	13039319	1953	1953	1953	1953	0
455	20240223	120500	13039319	1953	1953	1953	1953	0
456	20240223	120400	13039319	1953	1953	1953	1953	0
457	20240223	120300	13039319	1953	1953	1953	1953	0
458	20240223	120200	13039319	1953	1953	1953	1953	0
459	20240223	120100	13039319	1953	1953	1953	1953	2453
460	20240223	120000	8248610	1954	1954	1954	1954	0
461	20240223	115900	8248610	1954	1954	1954	1954	0
462	20240223	115800	8248610	1954	1954	1954	1954	0
463	20240223	115700	8248610	1954	1954	1954	1954	0
464	20240223	115600	8248610	1954	1954	1954	1954	0
465	20240223	115500	8248610	1954	1954	1954	1954	0
466	20240223	115400	8248610	1954	1954	1954	1954	0
467	20240223	115300	8248610	1954	1954	1954	1954	0
468	20240223	115200	8248610	1954	1954	1954	1954	0
469	20240223	115100	8248610	1954	1954	1954	1954	0
470	20240223	115000	8248610	1954	1954	1954	1954	205
471	20240223	114900	7848040	1955	1955	1955	1955	0
472	20240223	114800	7848040	1955	1955	1955	1955	0
473	20240223	114700	7848040	1955	1955	1955	1955	0
474	20240223	114600	7848040	1955	1955	1955	1955	0
475	20240223	114500	7848040	1955	1955	1955	1955	0
476	20240223	114400	7848040	1955	1955	1955	1955	0
477	20240223	114300	7848040	1955	1955	1955	1955	0
478	20240223	114200	7848040	1955	1955	1955	1955	0
479	20240223	114100	7848040	1955	1955	1955	1955	0
480	20240223	114000	7848040	1955	1955	1955	1955	0
481	20240223	113900	7848040	1955	1955	1955	1955	0
482	20240223	113800	7848040	1955	1955	1955	1955	0
483	20240223	113700	7848040	1955	1955	1955	1955	0
484	20240223	113600	7848040	1955	1955	1955	1955	0
485	20240223	113500	7848040	1955	1955	1955	1955	0
486	20240223	113400	7848040	1955	1955	1955	1955	0
487	20240223	113300	7848040	1955	1955	1955	1955	0
488	20240223	113200	7848040	1955	1955	1955	1955	0
489	20240223	113100	7848040	1955	1955	1955	1955	0
490	20240223	113000	7848040	1955	1955	1955	1955	0
491	20240223	112900	7848040	1955	1955	1955	1955	0
492	20240223	112800	7848040	1955	1955	1955	1955	0
493	20240223	112700	7848040	1955	1955	1955	1955	1
494	20240223	112600	7846085	1954	1954	1954	1954	0
495	20240223	112500	7846085	1954	1954	1954	1954	0
496	20240223	112400	7846085	1954	1954	1954	1954	0
497	20240223	112300	7846085	1954	1954	1954	1954	0
498	20240223	112200	7846085	1954	1954	1954	1954	0
499	20240223	112100	7846085	1954	1954	1954	1954	0
500	20240223	112000	7846085	1954	1954	1954	1954	0
501	20240223	111900	7846085	1954	1954	1954	1954	0
502	20240223	111800	7846085	1954	1954	1954	1954	0
503	20240223	111700	7846085	1954	1954	1954	1954	0
504	20240223	111600	7846085	1954	1954	1954	1954	0
505	20240223	111500	7846085	1954	1954	1954	1954	0
506	20240223	111400	7846085	1954	1954	1954	1954	0
507	20240223	111300	7846085	1954	1954	1954	1954	0
508	20240223	111200	7846085	1954	1954	1954	1954	23
509	20240223	111100	7801143	1955	1955	1955	1955	0
510	20240223	111000	7801143	1955	1955	1955	1955	0
511	20240223	110900	7801143	1955	1955	1955	1955	0
512	20240223	110800	7801143	1955	1955	1955	1955	0
513	20240223	110700	7801143	1955	1955	1955	1955	0
514	20240223	110600	7801143	1955	1955	1955	1955	0
515	20240223	110500	7801143	1955	1955	1955	1955	30
516	20240223	110400	7742493	1955	1955	1955	1955	0
517	20240223	110300	7742493	1955	1955	1955	1955	0
518	20240223	110200	7742493	1955	1955	1955	1955	194
519	20240223	110100	7363223	1955	1955	1955	1955	0
520	20240223	110000	7363223	1955	1955	1955	1955	0
521	20240223	105900	7363223	1955	1955	1955	1955	0
522	20240223	105800	7363223	1955	1955	1955	1955	0
523	20240223	105700	7363223	1955	1955	1955	1955	0
524	20240223	105600	7363223	1955	1955	1955	1955	0
525	20240223	105500	7363223	1955	1955	1955	1955	2
526	20240223	105400	7359313	1954	1954	1954	1954	0
527	20240223	105300	7359313	1954	1954	1954	1954	0
528	20240223	105200	7359313	1954	1954	1954	1954	0
529	20240223	105100	7359313	1954	1954	1954	1954	0
530	20240223	105000	7359313	1954	1954	1954	1954	0
531	20240223	104900	7359313	1954	1954	1954	1954	0
532	20240223	104800	7359313	1954	1954	1954	1954	0
533	20240223	104700	7359313	1954	1954	1954	1954	0
534	20240223	104600	7359313	1954	1954	1954	1954	0
535	20240223	104500	7359313	1954	1954	1954	1954	0
536	20240223	104400	7359313	1954	1954	1954	1954	0
537	20240223	104300	7359313	1954	1954	1954	1954	0
538	20240223	104200	7359313	1954	1954	1954	1954	0
539	20240223	104100	7359313	1954	1954	1954	1954	0
540	20240223	104000	7359313	1954	1954	1954	1954	85
541	20240223	103900	7193223	1954	1954	1954	1954	0
542	20240223	103800	7193223	1954	1954	1954	1954	0
543	20240223	103700	7193223	1954	1954	1954	1954	0
544	20240223	103600	7193223	1954	1954	1954	1954	0
545	20240223	103500	7193223	1954	1954	1954	1954	0
546	20240223	103400	7193223	1954	1954	1954	1954	0
547	20240223	103300	7193223	1954	1954	1954	1954	0
548	20240223	103200	7193223	1954	1954	1954	1954	1866
549	20240223	103100	3547059	1954	1954	1954	1954	134
550	20240223	103000	3285223	1954	1954	1954	1954	0
551	20240223	102900	3285223	1954	1954	1954	1954	0
552	20240223	102800	3285223	1954	1954	1954	1954	0
553	20240223	102700	3285223	1954	1954	1954	1954	0
554	20240223	102600	3285223	1954	1954	1954	1954	0
555	20240223	102500	3285223	1954	1954	1954	1954	0
556	20240223	102400	3285223	1954	1954	1954	1954	0
557	20240223	102300	3285223	1954	1954	1954	1954	1
558	20240223	102200	3283269	1959	1959	1959	1959	0
559	20240223	102100	3283269	1959	1959	1959	1959	0
560	20240223	102000	3283269	1959	1959	1959	1959	0
561	20240223	101900	3283269	1959	1959	1959	1959	0
562	20240223	101800	3283269	1959	1959	1959	1959	0
563	20240223	101700	3283269	1959	1959	1959	1959	0
564	20240223	101600	3283269	1959	1959	1959	1959	0
565	20240223	101500	3283269	1959	1959	1959	1959	0
566	20240223	101400	3283269	1959	1959	1959	1959	0
567	20240223	101300	3283269	1959	1959	1959	1959	0
568	20240223	101200	3283269	1959	1959	1959	1959	10
569	20240223	101100	3263679	1959	1959	1960	1959	145
570	20240223	101000	2979567	1956	1956	1956	1956	0
571	20240223	100900	2979567	1956	1956	1956	1956	0
572	20240223	100800	2979567	1956	1956	1956	1956	2
573	20240223	100700	2975655	1959	1958	1959	1958	10
574	20240223	100600	2956074	1952	1952	1952	1952	0
575	20240223	100500	2956074	1952	1952	1952	1952	0
576	20240223	100400	2956074	1952	1952	1952	1952	1
577	20240223	100300	2954122	1952	1952	1952	1952	0
578	20240223	100200	2954122	1952	1952	1952	1952	0
579	20240223	100100	2954122	1952	1952	1952	1952	0
580	20240223	100000	2954122	1952	1952	1952	1952	0
581	20240223	095900	2954122	1952	1952	1952	1952	0
582	20240223	095800	2954122	1952	1952	1952	1952	0
583	20240223	095700	2954122	1952	1952	1952	1952	0
584	20240223	095600	2954122	1952	1952	1952	1952	0
585	20240223	095500	2954122	1952	1952	1952	1952	0
586	20240223	095400	2954122	1952	1952	1952	1952	0
587	20240223	095300	2954122	1952	1952	1952	1952	0
588	20240223	095200	2954122	1952	1952	1952	1952	1
589	20240223	095100	2952170	1959	1959	1959	1959	0
590	20240223	095000	2952170	1959	1959	1959	1959	0
591	20240223	094900	2952170	1959	1959	1959	1959	0
592	20240223	094800	2952170	1959	1959	1959	1959	0
593	20240223	094700	2952170	1959	1959	1959	1959	0
594	20240223	094600	2952170	1959	1959	1959	1959	0
595	20240223	094500	2952170	1959	1959	1959	1959	0
596	20240223	094400	2952170	1959	1959	1959	1959	0
597	20240223	094300	2952170	1959	1959	1959	1959	0
598	20240223	094200	2952170	1959	1959	1959	1959	1
599	20240223	094100	2950211	1959	1959	1959	1959	0
600	20240223	094000	2950211	1959	1959	1959	1959	3
601	20240223	093900	2944334	1951	1951	1951	1951	0
602	20240223	093800	2944334	1951	1951	1951	1951	0
603	20240223	093700	2944334	1951	1951	1951	1951	0
604	20240223	093600	2944334	1951	1951	1951	1951	0
605	20240223	093500	2944334	1951	1951	1951	1951	0
606	20240223	093400	2944334	1951	1951	1951	1951	0
607	20240223	093300	2944334	1951	1951	1951	1951	0
608	20240223	093200	2944334	1951	1951	1951	1951	0
609	20240223	093100	2944334	1951	1951	1951	1951	0
610	20240223	093000	2944334	1951	1951	1951	1951	3
611	20240223	092900	2938481	1959	1959	1959	1959	0
612	20240223	092800	2938481	1959	1959	1959	1959	0
613	20240223	092700	2938481	1959	1959	1959	1959	0
614	20240223	092600	2938481	1959	1959	1959	1959	0
615	20240223	092500	2938481	1959	1959	1959	1959	0
616	20240223	092400	2938481	1959	1959	1959	1959	0
617	20240223	092300	2938481	1959	1959	1959	1959	2
618	20240223	092200	2934563	1959	1959	1959	1959	1
619	20240223	092100	2932604	1959	1959	1959	1959	0
620	20240223	092000	2932604	1959	1959	1959	1959	0
621	20240223	091900	2932604	1959	1959	1959	1959	1
622	20240223	091800	2930645	1950	1950	1950	1950	0
623	20240223	091700	2930645	1950	1957	1960	1950	26
624	20240223	091600	2879761	1957	1957	1957	1957	13
625	20240223	091500	2854320	1950	1950	1950	1950	0
626	20240223	091400	2854320	1950	1958	1958	1950	13
627	20240223	091300	2828954	1950	1950	1950	1950	0
628	20240223	091200	2828954	1950	1950	1950	1950	1
629	20240223	091100	2827004	1958	1958	1958	1958	162
630	20240223	091000	2509808	1958	1958	1958	1958	26
631	20240223	090900	2458900	1950	1950	1950	1950	668
632	20240223	090800	1156300	1949	1949	1949	1949	70
633	20240223	090700	1019870	1946	1946	1946	1946	70
634	20240223	090600	883650	1946	1946	1946	1946	9
635	20240223	090500	866136	1947	1950	1950	1947	36
636	20240223	090400	795964	1960	1960	1960	1960	0
637	20240223	090300	795964	1960	1960	1960	1960	0
638	20240223	090200	795964	1960	1960	1960	1960	0
639	20240223	090100	795964	1960	1957	1960	1954	81
640	20240223	090000	637318	1960	1962	1962	1960	325