KissMeData/046390/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	192700	248975406	1842	1842	1842	1842	577
3	20240223	192600	248975406	1842	1842	1842	1842	0
4	20240223	192500	248975406	1842	1842	1842	1842	0
5	20240223	192400	248975406	1842	1842	1842	1842	0
6	20240223	192300	248975406	1842	1842	1842	1842	0
7	20240223	192200	248975406	1842	1842	1842	1842	0
8	20240223	192100	248975406	1842	1842	1842	1842	0
9	20240223	192000	248975406	1842	1842	1842	1842	0
10	20240223	191900	248975406	1842	1842	1842	1842	0
11	20240223	191800	248975406	1842	1842	1842	1842	0
12	20240223	191700	248975406	1842	1842	1842	1842	0
13	20240223	191600	248975406	1842	1842	1842	1842	0
14	20240223	191500	248975406	1842	1842	1842	1842	0
15	20240223	191400	248975406	1842	1842	1842	1842	0
16	20240223	191300	248975406	1842	1842	1842	1842	0
17	20240223	191200	248975406	1842	1842	1842	1842	0
18	20240223	191100	248975406	1842	1842	1842	1842	0
19	20240223	191000	248975406	1842	1842	1842	1842	0
20	20240223	190900	248975406	1842	1842	1842	1842	0
21	20240223	190800	248975406	1842	1842	1842	1842	0
22	20240223	190700	248975406	1842	1842	1842	1842	0
23	20240223	190600	248975406	1842	1842	1842	1842	0
24	20240223	190500	248975406	1842	1842	1842	1842	0
25	20240223	190400	248975406	1842	1842	1842	1842	0
26	20240223	190300	248975406	1842	1842	1842	1842	0
27	20240223	190200	248975406	1842	1842	1842	1842	0
28	20240223	190100	248975406	1842	1842	1842	1842	0
29	20240223	190000	248975406	1842	1842	1842	1842	0
30	20240223	185900	248975406	1842	1842	1842	1842	0
31	20240223	185800	248975406	1842	1842	1842	1842	0
32	20240223	185700	248975406	1842	1842	1842	1842	577
33	20240223	185600	248975406	1842	1842	1842	1842	0
34	20240223	185500	248975406	1842	1842	1842	1842	0
35	20240223	185400	248975406	1842	1842	1842	1842	0
36	20240223	185300	248975406	1842	1842	1842	1842	0
37	20240223	185200	248975406	1842	1842	1842	1842	0
38	20240223	185100	248975406	1842	1842	1842	1842	0
39	20240223	185000	248975406	1842	1842	1842	1842	0
40	20240223	184900	248975406	1842	1842	1842	1842	0
41	20240223	184800	248975406	1842	1842	1842	1842	0
42	20240223	184700	248975406	1842	1842	1842	1842	0
43	20240223	184600	248975406	1842	1842	1842	1842	0
44	20240223	184500	248975406	1842	1842	1842	1842	0
45	20240223	184400	248975406	1842	1842	1842	1842	0
46	20240223	184300	248975406	1842	1842	1842	1842	0
47	20240223	184200	248975406	1842	1842	1842	1842	0
48	20240223	184100	248975406	1842	1842	1842	1842	0
49	20240223	184000	248975406	1842	1842	1842	1842	0
50	20240223	183900	248975406	1842	1842	1842	1842	0
51	20240223	183800	248975406	1842	1842	1842	1842	0
52	20240223	183700	248975406	1842	1842	1842	1842	0
53	20240223	183600	248975406	1842	1842	1842	1842	0
54	20240223	183500	248975406	1842	1842	1842	1842	0
55	20240223	183400	248975406	1842	1842	1842	1842	0
56	20240223	183300	248975406	1842	1842	1842	1842	0
57	20240223	183200	248975406	1842	1842	1842	1842	0
58	20240223	183100	248975406	1842	1842	1842	1842	0
59	20240223	183000	248975406	1842	1842	1842	1842	0
60	20240223	182900	248975406	1842	1842	1842	1842	0
61	20240223	182800	248975406	1842	1842	1842	1842	0
62	20240223	182700	248975406	1842	1842	1842	1842	577
63	20240223	182600	248975406	1842	1842	1842	1842	0
64	20240223	182500	248975406	1842	1842	1842	1842	0
65	20240223	182400	248975406	1842	1842	1842	1842	0
66	20240223	182300	248975406	1842	1842	1842	1842	0
67	20240223	182200	248975406	1842	1842	1842	1842	0
68	20240223	182100	248975406	1842	1842	1842	1842	0
69	20240223	182000	248975406	1842	1842	1842	1842	0
70	20240223	181900	248975406	1842	1842	1842	1842	0
71	20240223	181800	248975406	1842	1842	1842	1842	0
72	20240223	181700	248975406	1842	1842	1842	1842	0
73	20240223	181600	248975406	1842	1842	1842	1842	0
74	20240223	181500	248975406	1842	1842	1842	1842	0
75	20240223	181400	248975406	1842	1842	1842	1842	0
76	20240223	181300	248975406	1842	1842	1842	1842	0
77	20240223	181200	248975406	1842	1842	1842	1842	0
78	20240223	181100	248975406	1842	1842	1842	1842	0
79	20240223	181000	248975406	1842	1842	1842	1842	0
80	20240223	180900	248975406	1842	1842	1842	1842	0
81	20240223	180800	248975406	1842	1842	1842	1842	0
82	20240223	180700	248975406	1842	1842	1842	1842	0
83	20240223	180600	248975406	1842	1842	1842	1842	0
84	20240223	180500	248975406	1842	1842	1842	1842	0
85	20240223	180400	248975406	1842	1842	1842	1842	0
86	20240223	180300	248975406	1842	1842	1842	1842	0
87	20240223	180200	248975406	1842	1842	1842	1842	0
88	20240223	180100	248975406	1842	1842	1842	1842	0
89	20240223	180000	248975406	1842	1842	1842	1842	0
90	20240223	175900	248975406	1842	1842	1842	1842	0
91	20240223	175800	248975406	1842	1842	1842	1842	0
92	20240223	175700	248975406	1842	1842	1842	1842	577
93	20240223	175600	248975406	1842	1842	1842	1842	0
94	20240223	175500	248975406	1842	1842	1842	1842	0
95	20240223	175400	248975406	1842	1842	1842	1842	0
96	20240223	175300	248975406	1842	1842	1842	1842	0
97	20240223	175200	248975406	1842	1842	1842	1842	0
98	20240223	175100	248975406	1842	1842	1842	1842	0
99	20240223	175000	248975406	1842	1842	1842	1842	0
100	20240223	174900	248975406	1842	1842	1842	1842	0
101	20240223	174800	248975406	1842	1842	1842	1842	0
102	20240223	174700	248975406	1842	1842	1842	1842	0
103	20240223	174600	248975406	1842	1842	1842	1842	0
104	20240223	174500	248975406	1842	1842	1842	1842	0
105	20240223	174400	248975406	1842	1842	1842	1842	0
106	20240223	174300	248975406	1842	1842	1842	1842	0
107	20240223	174200	248975406	1842	1842	1842	1842	0
108	20240223	174100	248975406	1842	1842	1842	1842	0
109	20240223	174000	248975406	1842	1842	1842	1842	0
110	20240223	173900	248975406	1842	1842	1842	1842	0
111	20240223	173800	248975406	1842	1842	1842	1842	0
112	20240223	173700	248975406	1842	1842	1842	1842	0
113	20240223	173600	248975406	1842	1842	1842	1842	0
114	20240223	173500	248975406	1842	1842	1842	1842	0
115	20240223	173400	248975406	1842	1842	1842	1842	0
116	20240223	173300	248975406	1842	1842	1842	1842	0
117	20240223	173200	248975406	1842	1842	1842	1842	0
118	20240223	173100	248975406	1842	1842	1842	1842	0
119	20240223	173000	248975406	1842	1842	1842	1842	0
120	20240223	172900	248975406	1842	1842	1842	1842	0
121	20240223	172800	248975406	1842	1842	1842	1842	0
122	20240223	172700	248975406	1842	1842	1842	1842	577
123	20240223	172600	248975406	1842	1842	1842	1842	0
124	20240223	172500	248975406	1842	1842	1842	1842	0
125	20240223	172400	248975406	1842	1842	1842	1842	0
126	20240223	172300	248975406	1842	1842	1842	1842	0
127	20240223	172200	248975406	1842	1842	1842	1842	0
128	20240223	172100	248975406	1842	1842	1842	1842	0
129	20240223	172000	248975406	1842	1842	1842	1842	0
130	20240223	171900	248975406	1842	1842	1842	1842	0
131	20240223	171800	248975406	1842	1842	1842	1842	0
132	20240223	171700	248975406	1842	1842	1842	1842	0
133	20240223	171600	248975406	1842	1842	1842	1842	0
134	20240223	171500	248975406	1842	1842	1842	1842	0
135	20240223	171400	248975406	1842	1842	1842	1842	0
136	20240223	171300	248975406	1842	1842	1842	1842	0
137	20240223	171200	248975406	1842	1842	1842	1842	0
138	20240223	171100	248975406	1842	1842	1842	1842	0
139	20240223	171000	248975406	1842	1842	1842	1842	0
140	20240223	170900	248975406	1842	1842	1842	1842	0
141	20240223	170800	248975406	1842	1842	1842	1842	0
142	20240223	170700	248975406	1842	1842	1842	1842	0
143	20240223	170600	248975406	1842	1842	1842	1842	0
144	20240223	170500	248975406	1842	1842	1842	1842	0
145	20240223	170400	248975406	1842	1842	1842	1842	0
146	20240223	170300	248975406	1842	1842	1842	1842	0
147	20240223	170200	248975406	1842	1842	1842	1842	0
148	20240223	170100	248975406	1842	1842	1842	1842	0
149	20240223	170000	248975406	1842	1842	1842	1842	0
150	20240223	165900	248975406	1842	1842	1842	1842	0
151	20240223	165800	248975406	1842	1842	1842	1842	0
152	20240223	165700	248975406	1842	1842	1842	1842	577
153	20240223	165600	248975406	1842	1842	1842	1842	0
154	20240223	165500	248975406	1842	1842	1842	1842	0
155	20240223	165400	248975406	1842	1842	1842	1842	0
156	20240223	165300	248975406	1842	1842	1842	1842	0
157	20240223	165200	248975406	1842	1842	1842	1842	0
158	20240223	165100	248975406	1842	1842	1842	1842	0
159	20240223	165000	248975406	1842	1842	1842	1842	0
160	20240223	164900	248975406	1842	1842	1842	1842	0
161	20240223	164800	248975406	1842	1842	1842	1842	0
162	20240223	164700	248975406	1842	1842	1842	1842	0
163	20240223	164600	248975406	1842	1842	1842	1842	0
164	20240223	164500	248975406	1842	1842	1842	1842	0
165	20240223	164400	248975406	1842	1842	1842	1842	0
166	20240223	164300	248975406	1842	1842	1842	1842	0
167	20240223	164200	248975406	1842	1842	1842	1842	0
168	20240223	164100	248975406	1842	1842	1842	1842	0
169	20240223	164000	248975406	1842	1842	1842	1842	0
170	20240223	163900	248975406	1842	1842	1842	1842	0
171	20240223	163800	248975406	1842	1842	1842	1842	0
172	20240223	163700	248975406	1842	1842	1842	1842	0
173	20240223	163600	248975406	1842	1842	1842	1842	0
174	20240223	163500	248975406	1842	1842	1842	1842	0
175	20240223	163400	248975406	1842	1842	1842	1842	0
176	20240223	163300	248975406	1842	1842	1842	1842	0
177	20240223	163200	248975406	1842	1842	1842	1842	0
178	20240223	163100	248975406	1842	1842	1842	1842	0
179	20240223	163000	248975406	1842	1842	1842	1842	0
180	20240223	162900	248975406	1842	1842	1842	1842	0
181	20240223	162800	248975406	1842	1842	1842	1842	0
182	20240223	162700	248975406	1842	1842	1842	1842	577
183	20240223	162600	248975406	1842	1842	1842	1842	0
184	20240223	162500	248975406	1842	1842	1842	1842	0
185	20240223	162400	248975406	1842	1842	1842	1842	0
186	20240223	162300	248975406	1842	1842	1842	1842	0
187	20240223	162200	248975406	1842	1842	1842	1842	0
188	20240223	162100	248975406	1842	1842	1842	1842	0
189	20240223	162000	248975406	1842	1842	1842	1842	0
190	20240223	161900	248975406	1842	1842	1842	1842	0
191	20240223	161800	248975406	1842	1842	1842	1842	0
192	20240223	161700	248975406	1842	1842	1842	1842	0
193	20240223	161600	248975406	1842	1842	1842	1842	0
194	20240223	161500	248975406	1842	1842	1842	1842	0
195	20240223	161400	248975406	1842	1842	1842	1842	0
196	20240223	161300	248975406	1842	1842	1842	1842	0
197	20240223	161200	248975406	1842	1842	1842	1842	0
198	20240223	161100	248975406	1842	1842	1842	1842	0
199	20240223	161000	248975406	1842	1842	1842	1842	0
200	20240223	160900	248975406	1842	1842	1842	1842	0
201	20240223	160800	248975406	1842	1842	1842	1842	0
202	20240223	160700	248975406	1842	1842	1842	1842	0
203	20240223	160600	248975406	1842	1842	1842	1842	0
204	20240223	160500	248975406	1842	1842	1842	1842	0
205	20240223	160400	248975406	1842	1842	1842	1842	0
206	20240223	160300	248975406	1842	1842	1842	1842	0
207	20240223	160200	248975406	1842	1842	1842	1842	0
208	20240223	160100	248975406	1842	1842	1842	1842	0
209	20240223	160000	248975406	1842	1842	1842	1842	0
210	20240223	155900	248975406	1842	1842	1842	1842	0
211	20240223	155800	248975406	1842	1842	1842	1842	0
212	20240223	155700	248975406	1842	1842	1842	1842	577
213	20240223	155600	248975406	1842	1842	1842	1842	0
214	20240223	155500	248975406	1842	1842	1842	1842	0
215	20240223	155400	248975406	1842	1842	1842	1842	0
216	20240223	155300	248975406	1842	1842	1842	1842	0
217	20240223	155200	248975406	1842	1842	1842	1842	0
218	20240223	155100	248975406	1842	1842	1842	1842	0
219	20240223	155000	248975406	1842	1842	1842	1842	0
220	20240223	154900	248975406	1842	1842	1842	1842	0
221	20240223	154800	248975406	1842	1842	1842	1842	0
222	20240223	154700	248975406	1842	1842	1842	1842	0
223	20240223	154600	248975406	1842	1842	1842	1842	0
224	20240223	154500	248975406	1842	1842	1842	1842	0
225	20240223	154400	248975406	1842	1842	1842	1842	0
226	20240223	154300	248975406	1842	1842	1842	1842	0
227	20240223	154200	248975406	1842	1842	1842	1842	0
228	20240223	154100	248975406	1842	1842	1842	1842	0
229	20240223	154000	248975406	1842	1842	1842	1842	0
230	20240223	153900	248975406	1842	1842	1842	1842	0
231	20240223	153800	248975406	1842	1842	1842	1842	0
232	20240223	153700	248975406	1842	1842	1842	1842	0
233	20240223	153600	248975406	1842	1842	1842	1842	0
234	20240223	153500	248975406	1842	1842	1842	1842	0
235	20240223	153400	248975406	1842	1842	1842	1842	0
236	20240223	153300	248975406	1842	1842	1842	1842	0
237	20240223	153200	248975406	1842	1842	1842	1842	0
238	20240223	153100	248975406	1842	1842	1842	1842	0
239	20240223	153000	248975406	1842	1842	1842	1842	577
240	20240223	152900	247912572	1842	1842	1842	1842	0
241	20240223	152800	247912572	1842	1842	1842	1842	0
242	20240223	152700	247912572	1842	1842	1842	1842	0
243	20240223	152600	247912572	1842	1842	1842	1842	0
244	20240223	152500	247912572	1842	1842	1842	1842	0
245	20240223	152400	247912572	1842	1842	1842	1842	0
246	20240223	152300	247912572	1842	1842	1842	1842	0
247	20240223	152200	247912572	1842	1842	1842	1842	0
248	20240223	152100	247912572	1842	1842	1842	1842	0
249	20240223	152000	247912572	1842	1842	1842	1842	0
250	20240223	151900	247912572	1842	1841	1842	1841	3
251	20240223	151800	247907047	1841	1841	1846	1840	689
252	20240223	151700	246638754	1841	1841	1841	1841	0
253	20240223	151600	246638754	1841	1841	1841	1841	0
254	20240223	151500	246638754	1841	1841	1841	1841	1
255	20240223	151400	246636913	1840	1840	1840	1840	0
256	20240223	151300	246636913	1840	1843	1843	1840	5677
257	20240223	151200	236179880	1843	1844	1844	1842	3430
258	20240223	151100	229859708	1846	1846	1846	1846	1
259	20240223	151000	229857862	1843	1843	1843	1843	0
260	20240223	150900	229857862	1843	1843	1843	1843	185
261	20240223	150800	229516907	1847	1843	1847	1843	196
262	20240223	150700	229154939	1842	1842	1842	1842	0
263	20240223	150600	229154939	1842	1842	1842	1842	0
264	20240223	150500	229154939	1842	1844	1844	1842	1100
265	20240223	150400	227128641	1843	1843	1843	1843	1
266	20240223	150300	227126798	1842	1842	1842	1842	0
267	20240223	150200	227126798	1842	1842	1842	1842	96
268	20240223	150100	226949966	1842	1842	1842	1842	0
269	20240223	150000	226949966	1842	1842	1842	1842	0
270	20240223	145900	226949966	1842	1842	1842	1842	2111
271	20240223	145800	223061504	1842	1842	1842	1842	240
272	20240223	145700	222619424	1842	1842	1843	1842	80
273	20240223	145600	222472044	1843	1843	1843	1843	20
274	20240223	145500	222435184	1848	1848	1848	1848	350
275	20240223	145400	221788384	1849	1849	1849	1849	0
276	20240223	145300	221788384	1849	1849	1849	1849	0
277	20240223	145200	221788384	1849	1849	1849	1849	0
278	20240223	145100	221788384	1849	1849	1849	1849	0
279	20240223	145000	221788384	1849	1849	1849	1849	1
280	20240223	144900	221786535	1849	1849	1849	1849	0
281	20240223	144800	221786535	1849	1849	1849	1849	1
282	20240223	144700	221784686	1842	1842	1842	1842	0
283	20240223	144600	221784686	1842	1848	1848	1842	1322
284	20240223	144500	219345596	1842	1842	1842	1842	0
285	20240223	144400	219345596	1842	1842	1842	1842	447
286	20240223	144300	218522222	1842	1843	1843	1842	1117
287	20240223	144200	216464208	1843	1843	1843	1843	842
288	20240223	144100	214912402	1843	1843	1843	1843	0
289	20240223	144000	214912402	1843	1843	1843	1843	328
290	20240223	143900	214307898	1849	1849	1849	1849	1
291	20240223	143800	214306049	1844	1844	1844	1844	501
292	20240223	143700	213382205	1843	1843	1843	1843	0
293	20240223	143600	213382205	1843	1843	1843	1843	0
294	20240223	143500	213382205	1843	1843	1843	1843	0
295	20240223	143400	213382205	1843	1843	1843	1843	0
296	20240223	143300	213382205	1843	1843	1843	1843	0
297	20240223	143200	213382205	1843	1843	1843	1843	0
298	20240223	143100	213382205	1843	1843	1843	1843	0
299	20240223	143000	213382205	1843	1843	1843	1843	0
300	20240223	142900	213382205	1843	1843	1843	1843	0
301	20240223	142800	213382205	1843	1843	1843	1843	18
302	20240223	142700	213349031	1843	1843	1843	1843	4
303	20240223	142600	213341659	1843	1849	1849	1843	7
304	20240223	142500	213328728	1843	1843	1843	1843	0
305	20240223	142400	213328728	1843	1843	1843	1843	0
306	20240223	142300	213328728	1843	1847	1847	1843	451
307	20240223	142200	212497525	1843	1843	1843	1843	0
308	20240223	142100	212497525	1843	1843	1843	1843	0
309	20240223	142000	212497525	1843	1843	1843	1843	10
310	20240223	141900	212479095	1849	1849	1849	1849	10
311	20240223	141800	212460605	1850	1850	1850	1850	0
312	20240223	141700	212460605	1850	1850	1850	1850	0
313	20240223	141600	212460605	1850	1850	1850	1850	0
314	20240223	141500	212460605	1850	1850	1850	1850	0
315	20240223	141400	212460605	1850	1850	1850	1850	0
316	20240223	141300	212460605	1850	1850	1850	1850	0
317	20240223	141200	212460605	1850	1849	1850	1849	2403
318	20240223	141100	208015056	1843	1843	1843	1843	1
319	20240223	141000	208013213	1842	1842	1842	1842	0
320	20240223	140900	208013213	1842	1842	1842	1842	0
321	20240223	140800	208013213	1842	1845	1849	1842	1376
322	20240223	140700	205477443	1845	1845	1845	1845	0
323	20240223	140600	205477443	1845	1845	1845	1845	0
324	20240223	140500	205477443	1845	1845	1845	1845	0
325	20240223	140400	205477443	1845	1845	1845	1845	0
326	20240223	140300	205477443	1845	1845	1845	1845	0
327	20240223	140200	205477443	1845	1845	1845	1845	0
328	20240223	140100	205477443	1845	1845	1845	1845	558
329	20240223	140000	204447933	1850	1850	1850	1850	0
330	20240223	135900	204447933	1850	1850	1850	1850	0
331	20240223	135800	204447933	1850	1850	1850	1850	1
332	20240223	135700	204446083	1845	1845	1845	1845	0
333	20240223	135600	204446083	1845	1845	1845	1845	0
334	20240223	135500	204446083	1845	1847	1847	1845	860
335	20240223	135400	202858578	1847	1847	1847	1847	2
336	20240223	135300	202854884	1848	1848	1848	1848	1
337	20240223	135200	202853036	1849	1849	1849	1849	0
338	20240223	135100	202853036	1849	1849	1849	1849	0
339	20240223	135000	202853036	1849	1849	1849	1849	0
340	20240223	134900	202853036	1849	1849	1849	1849	2
341	20240223	134800	202849338	1842	1842	1842	1842	4
342	20240223	134700	202841970	1850	1850	1850	1850	0
343	20240223	134600	202841970	1850	1850	1850	1850	0
344	20240223	134500	202841970	1850	1850	1850	1850	100
345	20240223	134400	202656970	1850	1849	1850	1849	500
346	20240223	134300	201732070	1850	1850	1850	1850	0
347	20240223	134200	201732070	1850	1850	1850	1850	0
348	20240223	134100	201732070	1850	1848	1850	1842	711
349	20240223	134000	200419664	1842	1842	1842	1842	0
350	20240223	133900	200419664	1842	1842	1842	1842	0
351	20240223	133800	200419664	1842	1843	1843	1842	10
352	20240223	133700	200401241	1842	1842	1842	1842	0
353	20240223	133600	200401241	1842	1842	1842	1842	0
354	20240223	133500	200401241	1842	1842	1842	1842	0
355	20240223	133400	200401241	1842	1842	1842	1842	170
356	20240223	133300	200088101	1841	1842	1842	1841	200
357	20240223	133200	199719751	1851	1844	1851	1841	2963
358	20240223	133100	194260779	1852	1850	1852	1850	539
359	20240223	133000	193262783	1853	1853	1853	1853	5
360	20240223	132900	193253518	1840	1845	1845	1840	10001
361	20240223	132800	174846955	1845	1845	1845	1845	594
362	20240223	132700	173751025	1845	1850	1850	1845	13750
363	20240223	132600	148360948	1850	1850	1850	1850	0
364	20240223	132500	148360948	1850	1850	1850	1850	0
365	20240223	132400	148360948	1850	1850	1850	1850	0
366	20240223	132300	148360948	1850	1850	1850	1850	538
367	20240223	132200	147365648	1850	1850	1850	1850	0
368	20240223	132100	147365648	1850	1850	1850	1850	0
369	20240223	132000	147365648	1850	1850	1850	1850	0
370	20240223	131900	147365648	1850	1850	1850	1850	0
371	20240223	131800	147365648	1850	1850	1850	1850	386
372	20240223	131700	146651548	1855	1855	1855	1855	0
373	20240223	131600	146651548	1855	1855	1855	1855	10
374	20240223	131500	146632998	1855	1855	1855	1855	0
375	20240223	131400	146632998	1855	1855	1855	1855	96
376	20240223	131300	146454918	1850	1850	1850	1850	246
377	20240223	131200	145999818	1850	1850	1850	1850	2
378	20240223	131100	145996118	1850	1850	1850	1850	0
379	20240223	131000	145996118	1850	1850	1850	1850	52
380	20240223	130900	145899918	1850	1851	1851	1850	874
381	20240223	130800	144282998	1850	1850	1850	1850	455
382	20240223	130700	143441248	1850	1850	1850	1850	0
383	20240223	130600	143441248	1850	1850	1850	1850	0
384	20240223	130500	143441248	1850	1850	1850	1850	2
385	20240223	130400	143437548	1850	1850	1850	1850	0
386	20240223	130300	143437548	1850	1850	1850	1850	0
387	20240223	130200	143437548	1850	1850	1850	1850	1
388	20240223	130100	143435698	1850	1850	1850	1850	0
389	20240223	130000	143435698	1850	1850	1850	1850	0
390	20240223	125900	143435698	1850	1850	1850	1850	0
391	20240223	125800	143435698	1850	1850	1850	1850	0
392	20240223	125700	143435698	1850	1850	1850	1850	0
393	20240223	125600	143435698	1850	1850	1850	1850	0
394	20240223	125500	143435698	1850	1850	1850	1850	0
395	20240223	125400	143435698	1850	1850	1850	1850	0
396	20240223	125300	143435698	1850	1850	1850	1850	0
397	20240223	125200	143435698	1850	1850	1850	1850	0
398	20240223	125100	143435698	1850	1850	1850	1850	0
399	20240223	125000	143435698	1850	1850	1850	1850	0
400	20240223	124900	143435698	1850	1850	1850	1850	1310
401	20240223	124800	141012198	1850	1850	1850	1850	0
402	20240223	124700	141012198	1850	1850	1850	1850	0
403	20240223	124600	141012198	1850	1850	1850	1850	1400
404	20240223	124500	138422198	1850	1850	1850	1850	0
405	20240223	124400	138422198	1850	1850	1850	1850	24
406	20240223	124300	138377798	1850	1850	1850	1850	1500
407	20240223	124200	135602798	1850	1852	1852	1850	495
408	20240223	124100	134686070	1850	1850	1850	1850	537
409	20240223	124000	133692620	1850	1852	1852	1850	2407
410	20240223	123900	129237654	1852	1853	1860	1852	4882
411	20240223	123800	120195590	1853	1856	1856	1853	9500
412	20240223	123700	102587838	1855	1856	1856	1855	1000
413	20240223	123600	100732837	1855	1855	1855	1855	0
414	20240223	123500	100732837	1855	1857	1857	1855	3500
415	20240223	123400	94238104	1856	1856	1856	1856	0
416	20240223	123300	94238104	1856	1856	1856	1856	0
417	20240223	123200	94238104	1856	1856	1856	1856	2
418	20240223	123100	94234392	1861	1861	1861	1861	0
419	20240223	123000	94234392	1861	1861	1861	1861	0
420	20240223	122900	94234392	1861	1861	1861	1861	0
421	20240223	122800	94234392	1861	1861	1861	1861	0
422	20240223	122700	94234392	1861	1861	1861	1861	5
423	20240223	122600	94225087	1861	1861	1861	1861	0
424	20240223	122500	94225087	1861	1861	1861	1861	0
425	20240223	122400	94225087	1861	1861	1861	1861	0
426	20240223	122300	94225087	1861	1861	1861	1861	0
427	20240223	122200	94225087	1861	1861	1861	1861	0
428	20240223	122100	94225087	1861	1861	1861	1861	0
429	20240223	122000	94225087	1861	1861	1861	1861	0
430	20240223	121900	94225087	1861	1861	1861	1861	0
431	20240223	121800	94225087	1861	1861	1861	1861	0
432	20240223	121700	94225087	1861	1861	1861	1861	0
433	20240223	121600	94225087	1861	1861	1861	1861	2
434	20240223	121500	94221365	1861	1861	1861	1861	10
435	20240223	121400	94202755	1861	1861	1861	1861	0
436	20240223	121300	94202755	1861	1861	1861	1861	20
437	20240223	121200	94165535	1861	1861	1861	1861	0
438	20240223	121100	94165535	1861	1861	1861	1861	400
439	20240223	121000	93421135	1855	1860	1860	1855	5600
440	20240223	120900	83020000	1861	1861	1861	1861	600
441	20240223	120800	81903400	1861	1860	1861	1860	1300
442	20240223	120700	79484750	1860	1860	1860	1860	0
443	20240223	120600	79484750	1860	1860	1860	1860	0
444	20240223	120500	79484750	1860	1860	1860	1860	0
445	20240223	120400	79484750	1860	1860	1860	1860	0
446	20240223	120300	79484750	1860	1860	1860	1860	1000
447	20240223	120200	77624750	1861	1861	1861	1861	0
448	20240223	120100	77624750	1861	1861	1861	1861	0
449	20240223	120000	77624750	1861	1861	1861	1861	20
450	20240223	115900	77587530	1861	1861	1861	1861	32
451	20240223	115800	77527978	1861	1861	1861	1861	0
452	20240223	115700	77527978	1861	1861	1861	1861	0
453	20240223	115600	77527978	1861	1861	1861	1861	319
454	20240223	115500	76934319	1861	1861	1861	1861	0
455	20240223	115400	76934319	1861	1861	1861	1861	2
456	20240223	115300	76930597	1862	1862	1862	1862	5
457	20240223	115200	76921287	1861	1861	1861	1861	0
458	20240223	115100	76921287	1861	1861	1861	1861	0
459	20240223	115000	76921287	1861	1861	1861	1861	0
460	20240223	114900	76921287	1861	1861	1861	1861	0
461	20240223	114800	76921287	1861	1861	1861	1861	0
462	20240223	114700	76921287	1861	1861	1861	1861	0
463	20240223	114600	76921287	1861	1861	1861	1861	0
464	20240223	114500	76921287	1861	1861	1861	1861	25
465	20240223	114400	76874762	1861	1861	1861	1861	0
466	20240223	114300	76874762	1861	1861	1861	1861	0
467	20240223	114200	76874762	1861	1861	1861	1861	0
468	20240223	114100	76874762	1861	1861	1861	1861	0
469	20240223	114000	76874762	1861	1861	1861	1861	383
470	20240223	113900	76161999	1862	1862	1862	1862	0
471	20240223	113800	76161999	1862	1862	1862	1862	696
472	20240223	113700	74866047	1862	1862	1862	1862	3
473	20240223	113600	74860461	1863	1863	1863	1863	0
474	20240223	113500	74860461	1863	1863	1863	1863	0
475	20240223	113400	74860461	1863	1863	1863	1863	0
476	20240223	113300	74860461	1863	1863	1863	1863	18
477	20240223	113200	74826927	1863	1863	1863	1863	0
478	20240223	113100	74826927	1863	1863	1863	1863	0
479	20240223	113000	74826927	1863	1863	1863	1863	0
480	20240223	112900	74826927	1863	1863	1863	1863	0
481	20240223	112800	74826927	1863	1863	1863	1863	10
482	20240223	112700	74808297	1863	1863	1863	1863	80
483	20240223	112600	74659257	1864	1864	1864	1864	0
484	20240223	112500	74659257	1864	1864	1864	1864	0
485	20240223	112400	74659257	1864	1864	1864	1864	0
486	20240223	112300	74659257	1864	1864	1864	1864	3
487	20240223	112200	74653665	1863	1863	1863	1863	0
488	20240223	112100	74653665	1863	1863	1863	1863	18
489	20240223	112000	74620131	1863	1863	1863	1863	0
490	20240223	111900	74620131	1863	1863	1863	1863	0
491	20240223	111800	74620131	1863	1863	1863	1863	0
492	20240223	111700	74620131	1863	1863	1863	1863	1
493	20240223	111600	74618268	1863	1864	1864	1863	890
494	20240223	111500	72959339	1868	1868	1868	1868	0
495	20240223	111400	72959339	1868	1868	1868	1868	0
496	20240223	111300	72959339	1868	1868	1868	1868	0
497	20240223	111200	72959339	1868	1868	1868	1868	2
498	20240223	111100	72955603	1864	1864	1864	1864	0
499	20240223	111000	72955603	1864	1864	1864	1864	4002
500	20240223	110900	65495875	1864	1864	1864	1864	0
501	20240223	110800	65495875	1864	1864	1864	1864	0
502	20240223	110700	65495875	1864	1864	1864	1864	0
503	20240223	110600	65495875	1864	1864	1864	1864	0
504	20240223	110500	65495875	1864	1864	1864	1864	19
505	20240223	110400	65460459	1865	1865	1865	1865	1
506	20240223	110300	65458594	1864	1865	1865	1864	202
507	20240223	110200	65082064	1865	1865	1865	1865	78
508	20240223	110100	64936594	1869	1869	1869	1869	0
509	20240223	110000	64936594	1869	1869	1869	1869	0
510	20240223	105900	64936594	1869	1869	1869	1869	0
511	20240223	105800	64936594	1869	1869	1869	1869	0
512	20240223	105700	64936594	1869	1868	1869	1868	2
513	20240223	105600	64932857	1866	1866	1866	1866	770
514	20240223	105500	63496037	1868	1868	1868	1868	49
515	20240223	105400	63404505	1867	1864	1867	1864	7457
516	20240223	105300	49493214	1864	1864	1864	1864	0
517	20240223	105200	49493214	1864	1864	1864	1864	0
518	20240223	105100	49493214	1864	1863	1864	1863	2000
519	20240223	105000	45766214	1863	1863	1863	1863	0
520	20240223	104900	45766214	1863	1863	1863	1863	0
521	20240223	104800	45766214	1863	1863	1863	1863	199
522	20240223	104700	45395477	1863	1863	1863	1863	0
523	20240223	104600	45395477	1863	1863	1863	1863	0
524	20240223	104500	45395477	1863	1863	1863	1863	0
525	20240223	104400	45395477	1863	1863	1863	1863	0
526	20240223	104300	45395477	1863	1863	1863	1863	0
527	20240223	104200	45395477	1863	1863	1863	1863	0
528	20240223	104100	45395477	1863	1863	1863	1863	11
529	20240223	104000	45374984	1864	1864	1864	1864	0
530	20240223	103900	45374984	1864	1864	1864	1864	15
531	20240223	103800	45347024	1864	1864	1864	1864	0
532	20240223	103700	45347024	1864	1864	1864	1864	0
533	20240223	103600	45347024	1864	1864	1864	1864	50
534	20240223	103500	45253824	1864	1864	1864	1864	0
535	20240223	103400	45253824	1864	1864	1864	1864	1547
536	20240223	103300	42370216	1864	1864	1864	1864	0
537	20240223	103200	42370216	1864	1864	1864	1864	0
538	20240223	103100	42370216	1864	1864	1864	1864	0
539	20240223	103000	42370216	1864	1864	1864	1864	0
540	20240223	102900	42370216	1864	1864	1864	1864	0
541	20240223	102800	42370216	1864	1864	1864	1864	0
542	20240223	102700	42370216	1864	1864	1864	1864	0
543	20240223	102600	42370216	1864	1864	1864	1864	3
544	20240223	102500	42364624	1864	1864	1864	1864	2
545	20240223	102400	42360896	1865	1865	1865	1865	0
546	20240223	102300	42360896	1865	1865	1865	1865	0
547	20240223	102200	42360896	1865	1865	1865	1865	0
548	20240223	102100	42360896	1865	1865	1865	1865	0
549	20240223	102000	42360896	1865	1865	1865	1865	0
550	20240223	101900	42360896	1865	1865	1865	1865	13
551	20240223	101800	42336651	1865	1865	1865	1865	0
552	20240223	101700	42336651	1865	1865	1865	1865	0
553	20240223	101600	42336651	1865	1865	1865	1865	100
554	20240223	101500	42150151	1867	1867	1867	1867	0
555	20240223	101400	42150151	1867	1867	1867	1867	0
556	20240223	101300	42150151	1867	1867	1867	1867	0
557	20240223	101200	42150151	1867	1867	1867	1867	0
558	20240223	101100	42150151	1867	1867	1867	1867	0
559	20240223	101000	42150151	1867	1867	1867	1867	0
560	20240223	100900	42150151	1867	1867	1867	1867	0
561	20240223	100800	42150151	1867	1867	1867	1867	0
562	20240223	100700	42150151	1867	1865	1867	1865	100
563	20240223	100600	41963599	1858	1858	1858	1858	0
564	20240223	100500	41963599	1858	1858	1858	1858	100
565	20240223	100400	41777799	1857	1857	1857	1857	0
566	20240223	100300	41777799	1857	1857	1857	1857	0
567	20240223	100200	41777799	1857	1857	1857	1857	0
568	20240223	100100	41777799	1857	1857	1857	1857	0
569	20240223	100000	41777799	1857	1857	1857	1857	0
570	20240223	095900	41777799	1857	1857	1857	1857	200
571	20240223	095800	41406399	1865	1863	1865	1863	1000
572	20240223	095700	39542537	1855	1855	1855	1855	0
573	20240223	095600	39542537	1855	1855	1855	1855	0
574	20240223	095500	39542537	1855	1860	1860	1855	500
575	20240223	095400	38613313	1863	1861	1863	1860	1870
576	20240223	095300	35131752	1863	1863	1863	1863	117
577	20240223	095200	34913781	1863	1863	1863	1863	0
578	20240223	095100	34913781	1863	1863	1863	1863	0
579	20240223	095000	34913781	1863	1863	1863	1863	0
580	20240223	094900	34913781	1863	1863	1863	1863	3
581	20240223	094800	34908192	1863	1863	1863	1863	3
582	20240223	094700	34902603	1863	1863	1863	1863	25
583	20240223	094600	34856028	1863	1863	1863	1863	0
584	20240223	094500	34856028	1863	1863	1863	1863	388
585	20240223	094400	34133184	1863	1863	1863	1863	0
586	20240223	094300	34133184	1863	1863	1863	1863	0
587	20240223	094200	34133184	1863	1863	1863	1863	0
588	20240223	094100	34133184	1863	1863	1863	1863	1
589	20240223	094000	34131321	1863	1863	1863	1863	54
590	20240223	093900	34030719	1863	1863	1863	1863	20
591	20240223	093800	33993459	1863	1863	1863	1863	100
592	20240223	093700	33807159	1863	1863	1863	1863	0
593	20240223	093600	33807159	1863	1863	1863	1863	0
594	20240223	093500	33807159	1863	1857	1863	1857	649
595	20240223	093400	32598956	1856	1859	1859	1856	302
596	20240223	093300	32038094	1861	1859	1861	1859	1027
597	20240223	093200	30127301	1859	1860	1860	1859	107
598	20240223	093100	29928383	1860	1860	1860	1860	0
599	20240223	093000	29928383	1860	1860	1860	1860	3
600	20240223	092900	29922803	1860	1860	1860	1860	1
601	20240223	092800	29920943	1854	1854	1854	1854	0
602	20240223	092700	29920943	1854	1854	1854	1854	500
603	20240223	092600	28993943	1852	1852	1852	1852	0
604	20240223	092500	28993943	1852	1852	1852	1852	0
605	20240223	092400	28993943	1852	1855	1855	1852	1668
606	20240223	092300	25902697	1854	1854	1854	1854	0
607	20240223	092200	25902697	1854	1854	1854	1854	5
608	20240223	092100	25893427	1852	1852	1852	1852	0
609	20240223	092000	25893427	1852	1852	1852	1852	0
610	20240223	091900	25893427	1852	1852	1852	1852	0
611	20240223	091800	25893427	1852	1854	1854	1852	300
612	20240223	091700	25337444	1854	1854	1854	1853	400
613	20240223	091600	24595918	1863	1857	1863	1855	1883
614	20240223	091500	21102086	1865	1865	1865	1865	1
615	20240223	091400	21100221	1866	1866	1866	1866	0
616	20240223	091300	21100221	1866	1864	1866	1864	39
617	20240223	091200	21027497	1855	1855	1855	1855	80
618	20240223	091100	20879097	1855	1857	1857	1855	270
619	20240223	091000	20377987	1859	1864	1864	1859	7586
620	20240223	090900	6261068	1864	1864	1864	1864	690
621	20240223	090800	4974908	1873	1873	1873	1873	0
622	20240223	090700	4974908	1873	1873	1873	1873	500
623	20240223	090600	4038408	1873	1873	1873	1873	0
624	20240223	090500	4038408	1873	1873	1873	1873	10
625	20240223	090400	4019678	1873	1873	1873	1873	0
626	20240223	090300	4019678	1873	1873	1873	1873	0
627	20240223	090200	4019678	1873	1873	1873	1873	25
628	20240223	090100	3972853	1860	1860	1860	1860	264
629	20240223	090000	3481813	1861	1870	1870	1861	1803