KissMeData/002690/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	183700	51465420	1942	1942	1942	1942	1311
3	20240223	183600	51465420	1942	1942	1942	1942	0
4	20240223	183500	51465420	1942	1942	1942	1942	0
5	20240223	183400	51465420	1942	1942	1942	1942	0
6	20240223	183300	51465420	1942	1942	1942	1942	0
7	20240223	183200	51465420	1942	1942	1942	1942	0
8	20240223	183100	51465420	1942	1942	1942	1942	0
9	20240223	183000	51465420	1942	1942	1942	1942	0
10	20240223	182900	51465420	1942	1942	1942	1942	0
11	20240223	182800	51465420	1942	1942	1942	1942	0
12	20240223	182700	51465420	1942	1942	1942	1942	0
13	20240223	182600	51465420	1942	1942	1942	1942	0
14	20240223	182500	51465420	1942	1942	1942	1942	0
15	20240223	182400	51465420	1942	1942	1942	1942	0
16	20240223	182300	51465420	1942	1942	1942	1942	0
17	20240223	182200	51465420	1942	1942	1942	1942	0
18	20240223	182100	51465420	1942	1942	1942	1942	0
19	20240223	182000	51465420	1942	1942	1942	1942	0
20	20240223	181900	51465420	1942	1942	1942	1942	0
21	20240223	181800	51465420	1942	1942	1942	1942	0
22	20240223	181700	51465420	1942	1942	1942	1942	0
23	20240223	181600	51465420	1942	1942	1942	1942	0
24	20240223	181500	51465420	1942	1942	1942	1942	0
25	20240223	181400	51465420	1942	1942	1942	1942	0
26	20240223	181300	51465420	1942	1942	1942	1942	0
27	20240223	181200	51465420	1942	1942	1942	1942	0
28	20240223	181100	51465420	1942	1942	1942	1942	0
29	20240223	181000	51465420	1942	1942	1942	1942	0
30	20240223	180900	51465420	1942	1942	1942	1942	0
31	20240223	180800	51465420	1942	1942	1942	1942	0
32	20240223	180700	51465420	1942	1942	1942	1942	1311
33	20240223	180600	51465420	1942	1942	1942	1942	0
34	20240223	180500	51465420	1942	1942	1942	1942	0
35	20240223	180400	51465420	1942	1942	1942	1942	0
36	20240223	180300	51465420	1942	1942	1942	1942	0
37	20240223	180200	51465420	1942	1942	1942	1942	0
38	20240223	180100	51465420	1942	1942	1942	1942	0
39	20240223	180000	51465420	1942	1942	1942	1942	0
40	20240223	175900	51465420	1942	1942	1942	1942	0
41	20240223	175800	51465420	1942	1942	1942	1942	0
42	20240223	175700	51465420	1942	1942	1942	1942	0
43	20240223	175600	51465420	1942	1942	1942	1942	0
44	20240223	175500	51465420	1942	1942	1942	1942	0
45	20240223	175400	51465420	1942	1942	1942	1942	0
46	20240223	175300	51465420	1942	1942	1942	1942	0
47	20240223	175200	51465420	1942	1942	1942	1942	0
48	20240223	175100	51465420	1942	1942	1942	1942	0
49	20240223	175000	51465420	1942	1942	1942	1942	0
50	20240223	174900	51465420	1942	1942	1942	1942	0
51	20240223	174800	51465420	1942	1942	1942	1942	0
52	20240223	174700	51465420	1942	1942	1942	1942	0
53	20240223	174600	51465420	1942	1942	1942	1942	0
54	20240223	174500	51465420	1942	1942	1942	1942	0
55	20240223	174400	51465420	1942	1942	1942	1942	0
56	20240223	174300	51465420	1942	1942	1942	1942	0
57	20240223	174200	51465420	1942	1942	1942	1942	0
58	20240223	174100	51465420	1942	1942	1942	1942	0
59	20240223	174000	51465420	1942	1942	1942	1942	0
60	20240223	173900	51465420	1942	1942	1942	1942	0
61	20240223	173800	51465420	1942	1942	1942	1942	0
62	20240223	173700	51465420	1942	1942	1942	1942	1311
63	20240223	173600	51465420	1942	1942	1942	1942	0
64	20240223	173500	51465420	1942	1942	1942	1942	0
65	20240223	173400	51465420	1942	1942	1942	1942	0
66	20240223	173300	51465420	1942	1942	1942	1942	0
67	20240223	173200	51465420	1942	1942	1942	1942	0
68	20240223	173100	51465420	1942	1942	1942	1942	0
69	20240223	173000	51465420	1942	1942	1942	1942	0
70	20240223	172900	51465420	1942	1942	1942	1942	0
71	20240223	172800	51465420	1942	1942	1942	1942	0
72	20240223	172700	51465420	1942	1942	1942	1942	0
73	20240223	172600	51465420	1942	1942	1942	1942	0
74	20240223	172500	51465420	1942	1942	1942	1942	0
75	20240223	172400	51465420	1942	1942	1942	1942	0
76	20240223	172300	51465420	1942	1942	1942	1942	0
77	20240223	172200	51465420	1942	1942	1942	1942	0
78	20240223	172100	51465420	1942	1942	1942	1942	0
79	20240223	172000	51465420	1942	1942	1942	1942	0
80	20240223	171900	51465420	1942	1942	1942	1942	0
81	20240223	171800	51465420	1942	1942	1942	1942	0
82	20240223	171700	51465420	1942	1942	1942	1942	0
83	20240223	171600	51465420	1942	1942	1942	1942	0
84	20240223	171500	51465420	1942	1942	1942	1942	0
85	20240223	171400	51465420	1942	1942	1942	1942	0
86	20240223	171300	51465420	1942	1942	1942	1942	0
87	20240223	171200	51465420	1942	1942	1942	1942	0
88	20240223	171100	51465420	1942	1942	1942	1942	0
89	20240223	171000	51465420	1942	1942	1942	1942	0
90	20240223	170900	51465420	1942	1942	1942	1942	0
91	20240223	170800	51465420	1942	1942	1942	1942	0
92	20240223	170700	51465420	1942	1942	1942	1942	1311
93	20240223	170600	51465420	1942	1942	1942	1942	0
94	20240223	170500	51465420	1942	1942	1942	1942	0
95	20240223	170400	51465420	1942	1942	1942	1942	0
96	20240223	170300	51465420	1942	1942	1942	1942	0
97	20240223	170200	51465420	1942	1942	1942	1942	0
98	20240223	170100	51465420	1942	1942	1942	1942	0
99	20240223	170000	51465420	1942	1942	1942	1942	0
100	20240223	165900	51465420	1942	1942	1942	1942	0
101	20240223	165800	51465420	1942	1942	1942	1942	0
102	20240223	165700	51465420	1942	1942	1942	1942	0
103	20240223	165600	51465420	1942	1942	1942	1942	0
104	20240223	165500	51465420	1942	1942	1942	1942	0
105	20240223	165400	51465420	1942	1942	1942	1942	0
106	20240223	165300	51465420	1942	1942	1942	1942	0
107	20240223	165200	51465420	1942	1942	1942	1942	0
108	20240223	165100	51465420	1942	1942	1942	1942	0
109	20240223	165000	51465420	1942	1942	1942	1942	0
110	20240223	164900	51465420	1942	1942	1942	1942	0
111	20240223	164800	51465420	1942	1942	1942	1942	0
112	20240223	164700	51465420	1942	1942	1942	1942	0
113	20240223	164600	51465420	1942	1942	1942	1942	0
114	20240223	164500	51465420	1942	1942	1942	1942	0
115	20240223	164400	51465420	1942	1942	1942	1942	0
116	20240223	164300	51465420	1942	1942	1942	1942	0
117	20240223	164200	51465420	1942	1942	1942	1942	0
118	20240223	164100	51465420	1942	1942	1942	1942	0
119	20240223	164000	51465420	1942	1942	1942	1942	0
120	20240223	163900	51465420	1942	1942	1942	1942	0
121	20240223	163800	51465420	1942	1942	1942	1942	0
122	20240223	163700	51465420	1942	1942	1942	1942	1311
123	20240223	163600	51465420	1942	1942	1942	1942	0
124	20240223	163500	51465420	1942	1942	1942	1942	0
125	20240223	163400	51465420	1942	1942	1942	1942	0
126	20240223	163300	51465420	1942	1942	1942	1942	0
127	20240223	163200	51465420	1942	1942	1942	1942	0
128	20240223	163100	51465420	1942	1942	1942	1942	0
129	20240223	163000	51465420	1942	1942	1942	1942	0
130	20240223	162900	51465420	1942	1942	1942	1942	0
131	20240223	162800	51465420	1942	1942	1942	1942	0
132	20240223	162700	51465420	1942	1942	1942	1942	0
133	20240223	162600	51465420	1942	1942	1942	1942	0
134	20240223	162500	51465420	1942	1942	1942	1942	0
135	20240223	162400	51465420	1942	1942	1942	1942	0
136	20240223	162300	51465420	1942	1942	1942	1942	0
137	20240223	162200	51465420	1942	1942	1942	1942	0
138	20240223	162100	51465420	1942	1942	1942	1942	0
139	20240223	162000	51465420	1942	1942	1942	1942	0
140	20240223	161900	51465420	1942	1942	1942	1942	0
141	20240223	161800	51465420	1942	1942	1942	1942	0
142	20240223	161700	51465420	1942	1942	1942	1942	0
143	20240223	161600	51465420	1942	1942	1942	1942	0
144	20240223	161500	51465420	1942	1942	1942	1942	0
145	20240223	161400	51465420	1942	1942	1942	1942	0
146	20240223	161300	51465420	1942	1942	1942	1942	0
147	20240223	161200	51465420	1942	1942	1942	1942	0
148	20240223	161100	51465420	1942	1942	1942	1942	0
149	20240223	161000	51465420	1942	1942	1942	1942	0
150	20240223	160900	51465420	1942	1942	1942	1942	0
151	20240223	160800	51465420	1942	1942	1942	1942	0
152	20240223	160700	51465420	1942	1942	1942	1942	1311
153	20240223	160600	51465420	1942	1942	1942	1942	0
154	20240223	160500	51465420	1942	1942	1942	1942	0
155	20240223	160400	51465420	1942	1942	1942	1942	0
156	20240223	160300	51465420	1942	1942	1942	1942	0
157	20240223	160200	51465420	1942	1942	1942	1942	0
158	20240223	160100	51465420	1942	1942	1942	1942	0
159	20240223	160000	51465420	1942	1942	1942	1942	0
160	20240223	155900	51465420	1942	1942	1942	1942	0
161	20240223	155800	51465420	1942	1942	1942	1942	0
162	20240223	155700	51465420	1942	1942	1942	1942	0
163	20240223	155600	51465420	1942	1942	1942	1942	0
164	20240223	155500	51465420	1942	1942	1942	1942	0
165	20240223	155400	51465420	1942	1942	1942	1942	0
166	20240223	155300	51465420	1942	1942	1942	1942	0
167	20240223	155200	51465420	1942	1942	1942	1942	0
168	20240223	155100	51465420	1942	1942	1942	1942	0
169	20240223	155000	51465420	1942	1942	1942	1942	0
170	20240223	154900	51465420	1942	1942	1942	1942	0
171	20240223	154800	51465420	1942	1942	1942	1942	0
172	20240223	154700	51465420	1942	1942	1942	1942	0
173	20240223	154600	51465420	1942	1942	1942	1942	0
174	20240223	154500	51465420	1942	1942	1942	1942	0
175	20240223	154400	51465420	1942	1942	1942	1942	0
176	20240223	154300	51465420	1942	1942	1942	1942	0
177	20240223	154200	51465420	1942	1942	1942	1942	0
178	20240223	154100	51465420	1942	1942	1942	1942	0
179	20240223	154000	51465420	1942	1942	1942	1942	0
180	20240223	153900	51465420	1942	1942	1942	1942	0
181	20240223	153800	51465420	1942	1942	1942	1942	0
182	20240223	153700	51465420	1942	1942	1942	1942	1311
183	20240223	153600	51465420	1942	1942	1942	1942	0
184	20240223	153500	51465420	1942	1942	1942	1942	0
185	20240223	153400	51465420	1942	1942	1942	1942	0
186	20240223	153300	51465420	1942	1942	1942	1942	0
187	20240223	153200	51465420	1942	1942	1942	1942	0
188	20240223	153100	51465420	1942	1942	1942	1942	0
189	20240223	153000	51465420	1942	1942	1942	1942	1311
190	20240223	152900	48919458	1925	1925	1925	1925	0
191	20240223	152800	48919458	1925	1925	1925	1925	0
192	20240223	152700	48919458	1925	1925	1925	1925	0
193	20240223	152600	48919458	1925	1925	1925	1925	0
194	20240223	152500	48919458	1925	1925	1925	1925	0
195	20240223	152400	48919458	1925	1925	1925	1925	0
196	20240223	152300	48919458	1925	1925	1925	1925	0
197	20240223	152200	48919458	1925	1925	1925	1925	0
198	20240223	152100	48919458	1925	1925	1925	1925	0
199	20240223	152000	48919458	1925	1925	1925	1925	0
200	20240223	151900	48919458	1925	1925	1925	1925	0
201	20240223	151800	48919458	1925	1925	1925	1925	0
202	20240223	151700	48919458	1925	1925	1925	1925	0
203	20240223	151600	48919458	1925	1925	1925	1925	0
204	20240223	151500	48919458	1925	1925	1925	1925	0
205	20240223	151400	48919458	1925	1925	1925	1925	0
206	20240223	151300	48919458	1925	1925	1925	1925	0
207	20240223	151200	48919458	1925	1925	1925	1925	0
208	20240223	151100	48919458	1925	1925	1925	1925	1
209	20240223	151000	48917533	1917	1917	1917	1917	0
210	20240223	150900	48917533	1917	1917	1917	1917	0
211	20240223	150800	48917533	1917	1917	1917	1917	189
212	20240223	150700	48555220	1925	1925	1925	1925	0
213	20240223	150600	48555220	1925	1925	1925	1925	1
214	20240223	150500	48553295	1916	1916	1916	1916	0
215	20240223	150400	48553295	1916	1916	1916	1916	0
216	20240223	150300	48553295	1916	1916	1916	1916	0
217	20240223	150200	48553295	1916	1916	1916	1916	110
218	20240223	150100	48342535	1916	1916	1916	1916	0
219	20240223	150000	48342535	1916	1917	1917	1916	487
220	20240223	145900	47409049	1921	1921	1921	1921	0
221	20240223	145800	47409049	1921	1921	1921	1921	0
222	20240223	145700	47409049	1921	1921	1921	1921	13
223	20240223	145600	47384076	1925	1925	1925	1925	0
224	20240223	145500	47384076	1925	1925	1925	1925	0
225	20240223	145400	47384076	1925	1925	1925	1925	0
226	20240223	145300	47384076	1925	1925	1925	1925	0
227	20240223	145200	47384076	1925	1925	1925	1925	0
228	20240223	145100	47384076	1925	1925	1925	1925	1
229	20240223	145000	47382151	1920	1920	1920	1920	0
230	20240223	144900	47382151	1920	1920	1920	1920	143
231	20240223	144800	47107591	1917	1917	1917	1917	0
232	20240223	144700	47107591	1917	1917	1917	1917	0
233	20240223	144600	47107591	1917	1917	1917	1917	0
234	20240223	144500	47107591	1917	1917	1917	1917	0
235	20240223	144400	47107591	1917	1917	1917	1917	0
236	20240223	144300	47107591	1917	1917	1917	1917	0
237	20240223	144200	47107591	1917	1917	1917	1917	0
238	20240223	144100	47107591	1917	1917	1917	1917	0
239	20240223	144000	47107591	1917	1917	1917	1917	0
240	20240223	143900	47107591	1917	1917	1917	1917	0
241	20240223	143800	47107591	1917	1917	1917	1917	0
242	20240223	143700	47107591	1917	1917	1917	1917	0
243	20240223	143600	47107591	1917	1919	1919	1917	1100
244	20240223	143500	44998400	1920	1920	1920	1920	0
245	20240223	143400	44998400	1920	1920	1920	1920	0
246	20240223	143300	44998400	1920	1920	1920	1920	89
247	20240223	143200	44827520	1920	1920	1920	1920	97
248	20240223	143100	44641280	1920	1920	1920	1920	0
249	20240223	143000	44641280	1920	1920	1920	1920	0
250	20240223	142900	44641280	1920	1920	1920	1920	0
251	20240223	142800	44641280	1920	1920	1920	1920	0
252	20240223	142700	44641280	1920	1920	1920	1920	0
253	20240223	142600	44641280	1920	1920	1920	1920	0
254	20240223	142500	44641280	1920	1920	1920	1920	0
255	20240223	142400	44641280	1920	1920	1920	1920	0
256	20240223	142300	44641280	1920	1920	1920	1920	0
257	20240223	142200	44641280	1920	1920	1920	1920	0
258	20240223	142100	44641280	1920	1920	1920	1920	0
259	20240223	142000	44641280	1920	1920	1920	1920	0
260	20240223	141900	44641280	1920	1920	1920	1920	0
261	20240223	141800	44641280	1920	1920	1920	1920	0
262	20240223	141700	44641280	1920	1920	1920	1920	0
263	20240223	141600	44641280	1920	1920	1920	1920	2602
264	20240223	141500	39645440	1927	1927	1927	1927	1
265	20240223	141400	39643513	1920	1927	1927	1920	85
266	20240223	141300	39480306	1920	1921	1921	1920	851
267	20240223	141200	37846380	1922	1922	1922	1922	0
268	20240223	141100	37846380	1922	1922	1922	1922	0
269	20240223	141000	37846380	1922	1922	1922	1922	2487
270	20240223	140900	33066366	1922	1923	1923	1922	503
271	20240223	140800	32099199	1933	1933	1933	1933	0
272	20240223	140700	32099199	1933	1933	1933	1933	0
273	20240223	140600	32099199	1933	1933	1933	1933	0
274	20240223	140500	32099199	1933	1933	1933	1933	1
275	20240223	140400	32097266	1924	1924	1924	1924	689
276	20240223	140300	30771630	1924	1924	1924	1924	311
277	20240223	140200	30173266	1927	1927	1927	1927	0
278	20240223	140100	30173266	1927	1927	1927	1927	0
279	20240223	140000	30173266	1927	1927	1927	1927	0
280	20240223	135900	30173266	1927	1927	1927	1927	0
281	20240223	135800	30173266	1927	1927	1927	1927	0
282	20240223	135700	30173266	1927	1927	1927	1927	0
283	20240223	135600	30173266	1927	1927	1927	1927	0
284	20240223	135500	30173266	1927	1927	1927	1927	0
285	20240223	135400	30173266	1927	1927	1927	1927	0
286	20240223	135300	30173266	1927	1927	1927	1927	1323
287	20240223	135200	27623845	1927	1927	1927	1927	496
288	20240223	135100	26668053	1927	1927	1927	1927	0
289	20240223	135000	26668053	1927	1927	1927	1927	0
290	20240223	134900	26668053	1927	1927	1927	1927	0
291	20240223	134800	26668053	1927	1927	1927	1927	10
292	20240223	134700	26648783	1931	1931	1931	1931	0
293	20240223	134600	26648783	1931	1931	1931	1931	0
294	20240223	134500	26648783	1931	1931	1931	1931	0
295	20240223	134400	26648783	1931	1931	1931	1931	1
296	20240223	134300	26646852	1931	1931	1931	1931	0
297	20240223	134200	26646852	1931	1931	1931	1931	0
298	20240223	134100	26646852	1931	1931	1931	1931	0
299	20240223	134000	26646852	1931	1931	1931	1931	0
300	20240223	133900	26646852	1931	1931	1931	1931	0
301	20240223	133800	26646852	1931	1931	1931	1931	0
302	20240223	133700	26646852	1931	1931	1931	1931	0
303	20240223	133600	26646852	1931	1931	1931	1931	0
304	20240223	133500	26646852	1931	1931	1931	1931	0
305	20240223	133400	26646852	1931	1931	1931	1931	0
306	20240223	133300	26646852	1931	1931	1931	1931	0
307	20240223	133200	26646852	1931	1930	1931	1930	304
308	20240223	133100	26059830	1931	1931	1931	1931	0
309	20240223	133000	26059830	1931	1931	1931	1931	0
310	20240223	132900	26059830	1931	1931	1931	1931	0
311	20240223	132800	26059830	1931	1931	1931	1931	0
312	20240223	132700	26059830	1931	1931	1931	1931	0
313	20240223	132600	26059830	1931	1931	1931	1931	0
314	20240223	132500	26059830	1931	1931	1931	1931	0
315	20240223	132400	26059830	1931	1931	1931	1931	0
316	20240223	132300	26059830	1931	1931	1931	1931	0
317	20240223	132200	26059830	1931	1931	1931	1931	0
318	20240223	132100	26059830	1931	1931	1931	1931	1
319	20240223	132000	26057899	1923	1923	1923	1923	0
320	20240223	131900	26057899	1923	1923	1923	1923	0
321	20240223	131800	26057899	1923	1923	1923	1923	0
322	20240223	131700	26057899	1923	1923	1923	1923	0
323	20240223	131600	26057899	1923	1923	1923	1923	0
324	20240223	131500	26057899	1923	1923	1923	1923	0
325	20240223	131400	26057899	1923	1923	1923	1923	0
326	20240223	131300	26057899	1923	1923	1923	1923	0
327	20240223	131200	26057899	1923	1923	1923	1923	0
328	20240223	131100	26057899	1923	1923	1923	1923	0
329	20240223	131000	26057899	1923	1923	1923	1923	0
330	20240223	130900	26057899	1923	1923	1923	1923	0
331	20240223	130800	26057899	1923	1923	1923	1923	0
332	20240223	130700	26057899	1923	1923	1923	1923	0
333	20240223	130600	26057899	1923	1923	1923	1923	0
334	20240223	130500	26057899	1923	1923	1923	1923	0
335	20240223	130400	26057899	1923	1923	1923	1923	0
336	20240223	130300	26057899	1923	1923	1923	1923	0
337	20240223	130200	26057899	1923	1923	1923	1923	0
338	20240223	130100	26057899	1923	1923	1923	1923	0
339	20240223	130000	26057899	1923	1923	1923	1923	0
340	20240223	125900	26057899	1923	1923	1923	1923	0
341	20240223	125800	26057899	1923	1923	1923	1923	0
342	20240223	125700	26057899	1923	1923	1923	1923	0
343	20240223	125600	26057899	1923	1923	1923	1923	0
344	20240223	125500	26057899	1923	1923	1923	1923	0
345	20240223	125400	26057899	1923	1923	1923	1923	0
346	20240223	125300	26057899	1923	1923	1923	1923	0
347	20240223	125200	26057899	1923	1923	1923	1923	0
348	20240223	125100	26057899	1923	1923	1923	1923	0
349	20240223	125000	26057899	1923	1923	1923	1923	2
350	20240223	124900	26054053	1931	1931	1931	1931	0
351	20240223	124800	26054053	1931	1931	1931	1931	0
352	20240223	124700	26054053	1931	1931	1931	1931	0
353	20240223	124600	26054053	1931	1931	1931	1931	0
354	20240223	124500	26054053	1931	1931	1931	1931	0
355	20240223	124400	26054053	1931	1931	1931	1931	0
356	20240223	124300	26054053	1931	1931	1931	1931	0
357	20240223	124200	26054053	1931	1931	1931	1931	0
358	20240223	124100	26054053	1931	1931	1931	1931	0
359	20240223	124000	26054053	1931	1931	1931	1931	0
360	20240223	123900	26054053	1931	1931	1931	1931	0
361	20240223	123800	26054053	1931	1931	1931	1931	0
362	20240223	123700	26054053	1931	1931	1931	1931	0
363	20240223	123600	26054053	1931	1931	1931	1931	0
364	20240223	123500	26054053	1931	1931	1931	1931	0
365	20240223	123400	26054053	1931	1931	1931	1931	0
366	20240223	123300	26054053	1931	1931	1931	1931	0
367	20240223	123200	26054053	1931	1931	1931	1931	0
368	20240223	123100	26054053	1931	1931	1931	1931	0
369	20240223	123000	26054053	1931	1931	1931	1931	140
370	20240223	122900	25783713	1922	1922	1922	1922	0
371	20240223	122800	25783713	1922	1922	1922	1922	0
372	20240223	122700	25783713	1922	1922	1922	1922	0
373	20240223	122600	25783713	1922	1922	1922	1922	0
374	20240223	122500	25783713	1922	1925	1925	1922	122
375	20240223	122400	25549113	1935	1935	1935	1935	0
376	20240223	122300	25549113	1935	1935	1935	1935	0
377	20240223	122200	25549113	1935	1935	1935	1935	0
378	20240223	122100	25549113	1935	1935	1935	1935	0
379	20240223	122000	25549113	1935	1935	1935	1935	0
380	20240223	121900	25549113	1935	1935	1935	1935	0
381	20240223	121800	25549113	1935	1935	1935	1935	480
382	20240223	121700	24620313	1935	1935	1935	1935	0
383	20240223	121600	24620313	1935	1935	1935	1935	0
384	20240223	121500	24620313	1935	1935	1935	1935	0
385	20240223	121400	24620313	1935	1935	1935	1935	0
386	20240223	121300	24620313	1935	1935	1935	1935	0
387	20240223	121200	24620313	1935	1935	1935	1935	0
388	20240223	121100	24620313	1935	1935	1935	1935	0
389	20240223	121000	24620313	1935	1935	1935	1935	0
390	20240223	120900	24620313	1935	1935	1935	1935	0
391	20240223	120800	24620313	1935	1935	1935	1935	0
392	20240223	120700	24620313	1935	1935	1935	1935	0
393	20240223	120600	24620313	1935	1935	1935	1935	0
394	20240223	120500	24620313	1935	1935	1935	1935	2
395	20240223	120400	24616443	1935	1935	1935	1935	10
396	20240223	120300	24597093	1935	1935	1935	1935	0
397	20240223	120200	24597093	1935	1935	1935	1935	0
398	20240223	120100	24597093	1935	1935	1935	1935	0
399	20240223	120000	24597093	1935	1935	1935	1935	0
400	20240223	115900	24597093	1935	1935	1935	1935	0
401	20240223	115800	24597093	1935	1935	1935	1935	0
402	20240223	115700	24597093	1935	1935	1935	1935	0
403	20240223	115600	24597093	1935	1935	1935	1935	0
404	20240223	115500	24597093	1935	1935	1935	1935	0
405	20240223	115400	24597093	1935	1935	1935	1935	0
406	20240223	115300	24597093	1935	1935	1935	1935	0
407	20240223	115200	24597093	1935	1935	1935	1935	0
408	20240223	115100	24597093	1935	1935	1935	1935	0
409	20240223	115000	24597093	1935	1935	1935	1935	0
410	20240223	114900	24597093	1935	1935	1935	1935	0
411	20240223	114800	24597093	1935	1935	1935	1935	0
412	20240223	114700	24597093	1935	1935	1935	1935	0
413	20240223	114600	24597093	1935	1935	1935	1935	0
414	20240223	114500	24597093	1935	1935	1935	1935	0
415	20240223	114400	24597093	1935	1935	1935	1935	0
416	20240223	114300	24597093	1935	1935	1935	1935	0
417	20240223	114200	24597093	1935	1935	1935	1935	0
418	20240223	114100	24597093	1935	1935	1935	1935	0
419	20240223	114000	24597093	1935	1935	1935	1935	0
420	20240223	113900	24597093	1935	1935	1935	1935	2
421	20240223	113800	24593223	1935	1935	1935	1935	0
422	20240223	113700	24593223	1935	1935	1935	1935	0
423	20240223	113600	24593223	1935	1935	1935	1935	0
424	20240223	113500	24593223	1935	1935	1935	1935	0
425	20240223	113400	24593223	1935	1935	1935	1935	0
426	20240223	113300	24593223	1935	1935	1935	1935	0
427	20240223	113200	24593223	1935	1935	1935	1935	1
428	20240223	113100	24591288	1923	1923	1923	1923	0
429	20240223	113000	24591288	1923	1923	1923	1923	0
430	20240223	112900	24591288	1923	1923	1923	1923	0
431	20240223	112800	24591288	1923	1923	1923	1923	0
432	20240223	112700	24591288	1923	1923	1923	1923	0
433	20240223	112600	24591288	1923	1923	1923	1923	100
434	20240223	112500	24398988	1929	1929	1929	1929	0
435	20240223	112400	24398988	1929	1929	1929	1929	0
436	20240223	112300	24398988	1929	1929	1929	1929	0
437	20240223	112200	24398988	1929	1929	1929	1929	0
438	20240223	112100	24398988	1929	1929	1929	1929	0
439	20240223	112000	24398988	1929	1929	1929	1929	5
440	20240223	111900	24389343	1922	1922	1922	1922	0
441	20240223	111800	24389343	1922	1922	1922	1922	0
442	20240223	111700	24389343	1922	1922	1922	1922	0
443	20240223	111600	24389343	1922	1922	1922	1922	0
444	20240223	111500	24389343	1922	1922	1922	1922	0
445	20240223	111400	24389343	1922	1922	1922	1922	0
446	20240223	111300	24389343	1922	1922	1922	1922	0
447	20240223	111200	24389343	1922	1922	1922	1922	0
448	20240223	111100	24389343	1922	1922	1922	1922	0
449	20240223	111000	24389343	1922	1922	1922	1922	0
450	20240223	110900	24389343	1922	1922	1922	1922	0
451	20240223	110800	24389343	1922	1922	1922	1922	300
452	20240223	110700	23812743	1929	1929	1929	1929	0
453	20240223	110600	23812743	1929	1929	1929	1929	50
454	20240223	110500	23716293	1929	1929	1929	1929	10
455	20240223	110400	23697003	1929	1929	1929	1929	0
456	20240223	110300	23697003	1929	1929	1929	1929	0
457	20240223	110200	23697003	1929	1929	1929	1929	0
458	20240223	110100	23697003	1929	1929	1929	1929	0
459	20240223	110000	23697003	1929	1929	1929	1929	0
460	20240223	105900	23697003	1929	1929	1929	1929	0
461	20240223	105800	23697003	1929	1929	1929	1929	0
462	20240223	105700	23697003	1929	1929	1929	1929	0
463	20240223	105600	23697003	1929	1929	1929	1929	0
464	20240223	105500	23697003	1929	1929	1929	1929	0
465	20240223	105400	23697003	1929	1929	1929	1929	0
466	20240223	105300	23697003	1929	1929	1929	1929	0
467	20240223	105200	23697003	1929	1929	1929	1929	0
468	20240223	105100	23697003	1929	1929	1929	1929	0
469	20240223	105000	23697003	1929	1929	1929	1929	0
470	20240223	104900	23697003	1929	1929	1929	1929	0
471	20240223	104800	23697003	1929	1929	1929	1929	3
472	20240223	104700	23691216	1922	1922	1922	1922	2200
473	20240223	104600	19462816	1929	1929	1929	1929	0
474	20240223	104500	19462816	1929	1929	1929	1929	0
475	20240223	104400	19462816	1929	1929	1929	1929	0
476	20240223	104300	19462816	1929	1929	1929	1929	0
477	20240223	104200	19462816	1929	1929	1929	1929	0
478	20240223	104100	19462816	1929	1929	1929	1929	0
479	20240223	104000	19462816	1929	1929	1929	1929	0
480	20240223	103900	19462816	1929	1929	1929	1929	0
481	20240223	103800	19462816	1929	1929	1929	1929	0
482	20240223	103700	19462816	1929	1929	1929	1929	1
483	20240223	103600	19460887	1922	1922	1922	1922	0
484	20240223	103500	19460887	1922	1929	1929	1922	31
485	20240223	103400	19401095	1929	1929	1929	1929	0
486	20240223	103300	19401095	1929	1929	1929	1929	0
487	20240223	103200	19401095	1929	1929	1929	1929	0
488	20240223	103100	19401095	1929	1929	1929	1929	0
489	20240223	103000	19401095	1929	1929	1929	1929	0
490	20240223	102900	19401095	1929	1929	1929	1929	1
491	20240223	102800	19399166	1922	1922	1922	1922	0
492	20240223	102700	19399166	1922	1922	1922	1922	0
493	20240223	102600	19399166	1922	1922	1922	1922	0
494	20240223	102500	19399166	1922	1922	1922	1922	0
495	20240223	102400	19399166	1922	1922	1922	1922	1
496	20240223	102300	19397244	1929	1929	1929	1929	0
497	20240223	102200	19397244	1929	1929	1929	1929	0
498	20240223	102100	19397244	1929	1929	1929	1929	0
499	20240223	102000	19397244	1929	1929	1929	1929	0
500	20240223	101900	19397244	1929	1929	1929	1929	5000
501	20240223	101800	9752244	1929	1929	1929	1929	0
502	20240223	101700	9752244	1929	1929	1929	1929	0
503	20240223	101600	9752244	1929	1929	1929	1929	0
504	20240223	101500	9752244	1929	1929	1929	1929	0
505	20240223	101400	9752244	1929	1929	1929	1929	0
506	20240223	101300	9752244	1929	1929	1929	1929	0
507	20240223	101200	9752244	1929	1929	1929	1929	0
508	20240223	101100	9752244	1929	1929	1929	1929	0
509	20240223	101000	9752244	1929	1929	1929	1929	0
510	20240223	100900	9752244	1929	1929	1929	1929	0
511	20240223	100800	9752244	1929	1929	1929	1929	0
512	20240223	100700	9752244	1929	1929	1929	1929	0
513	20240223	100600	9752244	1929	1929	1929	1929	0
514	20240223	100500	9752244	1929	1929	1929	1929	0
515	20240223	100400	9752244	1929	1929	1929	1929	0
516	20240223	100300	9752244	1929	1929	1929	1929	0
517	20240223	100200	9752244	1929	1929	1929	1929	0
518	20240223	100100	9752244	1929	1929	1929	1929	0
519	20240223	100000	9752244	1929	1929	1929	1929	0
520	20240223	095900	9752244	1929	1929	1929	1929	0
521	20240223	095800	9752244	1929	1929	1929	1929	0
522	20240223	095700	9752244	1929	1929	1929	1929	0
523	20240223	095600	9752244	1929	1929	1929	1929	60
524	20240223	095500	9636504	1929	1929	1929	1929	0
525	20240223	095400	9636504	1929	1929	1929	1929	0
526	20240223	095300	9636504	1929	1929	1929	1929	0
527	20240223	095200	9636504	1929	1929	1929	1929	1
528	20240223	095100	9634575	1924	1924	1924	1924	0
529	20240223	095000	9634575	1924	1924	1924	1924	75
530	20240223	094900	9490275	1921	1921	1921	1921	2
531	20240223	094800	9486433	1920	1920	1920	1920	0
532	20240223	094700	9486433	1920	1920	1920	1920	0
533	20240223	094600	9486433	1920	1920	1920	1920	55
534	20240223	094500	9380833	1920	1920	1920	1920	0
535	20240223	094400	9380833	1920	1920	1920	1920	0
536	20240223	094300	9380833	1920	1920	1920	1920	0
537	20240223	094200	9380833	1920	1920	1920	1920	0
538	20240223	094100	9380833	1920	1920	1920	1920	0
539	20240223	094000	9380833	1920	1920	1920	1920	0
540	20240223	093900	9380833	1920	1920	1920	1920	700
541	20240223	093800	8036833	1920	1920	1920	1920	0
542	20240223	093700	8036833	1920	1920	1920	1920	0
543	20240223	093600	8036833	1920	1920	1920	1920	0
544	20240223	093500	8036833	1920	1920	1920	1920	0
545	20240223	093400	8036833	1920	1920	1920	1920	2
546	20240223	093300	8032993	1924	1924	1924	1924	1
547	20240223	093200	8031069	1920	1920	1920	1920	70
548	20240223	093100	7896669	1920	1920	1920	1920	0
549	20240223	093000	7896669	1920	1920	1920	1920	901
550	20240223	092900	6166749	1920	1920	1920	1920	0
551	20240223	092800	6166749	1920	1920	1920	1920	0
552	20240223	092700	6166749	1920	1920	1920	1920	1000
553	20240223	092600	4246749	1920	1920	1920	1920	0
554	20240223	092500	4246749	1920	1920	1920	1920	1000
555	20240223	092400	2326749	1920	1920	1920	1920	0
556	20240223	092300	2326749	1920	1920	1920	1920	0
557	20240223	092200	2326749	1920	1920	1920	1920	1000
558	20240223	092100	406749	1920	1920	1920	1920	0
559	20240223	092000	406749	1920	1920	1920	1920	0
560	20240223	091900	406749	1920	1920	1920	1920	0
561	20240223	091800	406749	1920	1920	1920	1920	0
562	20240223	091700	406749	1920	1920	1920	1920	0
563	20240223	091600	406749	1920	1920	1920	1920	2
564	20240223	091500	402909	1920	1920	1920	1920	2
565	20240223	091400	399069	1920	1920	1920	1920	55
566	20240223	091300	293469	1923	1923	1923	1923	1
567	20240223	091200	291546	1920	1920	1920	1920	10
568	20240223	091100	272346	1915	1915	1915	1915	0
569	20240223	091000	272346	1915	1915	1915	1915	0
570	20240223	090900	272346	1915	1915	1915	1915	0
571	20240223	090800	272346	1915	1915	1915	1915	0
572	20240223	090700	272346	1915	1915	1915	1915	0
573	20240223	090600	272346	1915	1915	1915	1915	0
574	20240223	090500	272346	1915	1915	1915	1915	0
575	20240223	090400	272346	1915	1915	1915	1915	0
576	20240223	090300	272346	1915	1915	1915	1915	0
577	20240223	090200	272346	1915	1915	1915	1915	0
578	20240223	090100	272346	1915	1915	1915	1915	0
579	20240223	090000	272346	1915	1924	1925	1915	142