KissMeData/419700/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	212600	51834010	1885	1885	1885	1885	770
3	20240223	212500	51834010	1885	1885	1885	1885	0
4	20240223	212400	51834010	1885	1885	1885	1885	0
5	20240223	212300	51834010	1885	1885	1885	1885	0
6	20240223	212200	51834010	1885	1885	1885	1885	0
7	20240223	212100	51834010	1885	1885	1885	1885	0
8	20240223	212000	51834010	1885	1885	1885	1885	0
9	20240223	211900	51834010	1885	1885	1885	1885	0
10	20240223	211800	51834010	1885	1885	1885	1885	0
11	20240223	211700	51834010	1885	1885	1885	1885	0
12	20240223	211600	51834010	1885	1885	1885	1885	0
13	20240223	211500	51834010	1885	1885	1885	1885	0
14	20240223	211400	51834010	1885	1885	1885	1885	0
15	20240223	211300	51834010	1885	1885	1885	1885	0
16	20240223	211200	51834010	1885	1885	1885	1885	0
17	20240223	211100	51834010	1885	1885	1885	1885	0
18	20240223	211000	51834010	1885	1885	1885	1885	0
19	20240223	210900	51834010	1885	1885	1885	1885	0
20	20240223	210800	51834010	1885	1885	1885	1885	0
21	20240223	210700	51834010	1885	1885	1885	1885	0
22	20240223	210600	51834010	1885	1885	1885	1885	0
23	20240223	210500	51834010	1885	1885	1885	1885	0
24	20240223	210400	51834010	1885	1885	1885	1885	0
25	20240223	210300	51834010	1885	1885	1885	1885	0
26	20240223	210200	51834010	1885	1885	1885	1885	0
27	20240223	210100	51834010	1885	1885	1885	1885	0
28	20240223	210000	51834010	1885	1885	1885	1885	0
29	20240223	205900	51834010	1885	1885	1885	1885	0
30	20240223	205800	51834010	1885	1885	1885	1885	0
31	20240223	205700	51834010	1885	1885	1885	1885	0
32	20240223	205600	51834010	1885	1885	1885	1885	770
33	20240223	205500	51834010	1885	1885	1885	1885	0
34	20240223	205400	51834010	1885	1885	1885	1885	0
35	20240223	205300	51834010	1885	1885	1885	1885	0
36	20240223	205200	51834010	1885	1885	1885	1885	0
37	20240223	205100	51834010	1885	1885	1885	1885	0
38	20240223	205000	51834010	1885	1885	1885	1885	0
39	20240223	204900	51834010	1885	1885	1885	1885	0
40	20240223	204800	51834010	1885	1885	1885	1885	0
41	20240223	204700	51834010	1885	1885	1885	1885	0
42	20240223	204600	51834010	1885	1885	1885	1885	0
43	20240223	204500	51834010	1885	1885	1885	1885	0
44	20240223	204400	51834010	1885	1885	1885	1885	0
45	20240223	204300	51834010	1885	1885	1885	1885	0
46	20240223	204200	51834010	1885	1885	1885	1885	0
47	20240223	204100	51834010	1885	1885	1885	1885	0
48	20240223	204000	51834010	1885	1885	1885	1885	0
49	20240223	203900	51834010	1885	1885	1885	1885	0
50	20240223	203800	51834010	1885	1885	1885	1885	0
51	20240223	203700	51834010	1885	1885	1885	1885	0
52	20240223	203600	51834010	1885	1885	1885	1885	0
53	20240223	203500	51834010	1885	1885	1885	1885	0
54	20240223	203400	51834010	1885	1885	1885	1885	0
55	20240223	203300	51834010	1885	1885	1885	1885	0
56	20240223	203200	51834010	1885	1885	1885	1885	0
57	20240223	203100	51834010	1885	1885	1885	1885	0
58	20240223	203000	51834010	1885	1885	1885	1885	0
59	20240223	202900	51834010	1885	1885	1885	1885	0
60	20240223	202800	51834010	1885	1885	1885	1885	0
61	20240223	202700	51834010	1885	1885	1885	1885	0
62	20240223	202600	51834010	1885	1885	1885	1885	770
63	20240223	202500	51834010	1885	1885	1885	1885	0
64	20240223	202400	51834010	1885	1885	1885	1885	0
65	20240223	202300	51834010	1885	1885	1885	1885	0
66	20240223	202200	51834010	1885	1885	1885	1885	0
67	20240223	202100	51834010	1885	1885	1885	1885	0
68	20240223	202000	51834010	1885	1885	1885	1885	0
69	20240223	201900	51834010	1885	1885	1885	1885	0
70	20240223	201800	51834010	1885	1885	1885	1885	0
71	20240223	201700	51834010	1885	1885	1885	1885	0
72	20240223	201600	51834010	1885	1885	1885	1885	0
73	20240223	201500	51834010	1885	1885	1885	1885	0
74	20240223	201400	51834010	1885	1885	1885	1885	0
75	20240223	201300	51834010	1885	1885	1885	1885	0
76	20240223	201200	51834010	1885	1885	1885	1885	0
77	20240223	201100	51834010	1885	1885	1885	1885	0
78	20240223	201000	51834010	1885	1885	1885	1885	0
79	20240223	200900	51834010	1885	1885	1885	1885	0
80	20240223	200800	51834010	1885	1885	1885	1885	0
81	20240223	200700	51834010	1885	1885	1885	1885	0
82	20240223	200600	51834010	1885	1885	1885	1885	0
83	20240223	200500	51834010	1885	1885	1885	1885	0
84	20240223	200400	51834010	1885	1885	1885	1885	0
85	20240223	200300	51834010	1885	1885	1885	1885	0
86	20240223	200200	51834010	1885	1885	1885	1885	0
87	20240223	200100	51834010	1885	1885	1885	1885	0
88	20240223	200000	51834010	1885	1885	1885	1885	0
89	20240223	195900	51834010	1885	1885	1885	1885	0
90	20240223	195800	51834010	1885	1885	1885	1885	0
91	20240223	195700	51834010	1885	1885	1885	1885	0
92	20240223	195600	51834010	1885	1885	1885	1885	770
93	20240223	195500	51834010	1885	1885	1885	1885	0
94	20240223	195400	51834010	1885	1885	1885	1885	0
95	20240223	195300	51834010	1885	1885	1885	1885	0
96	20240223	195200	51834010	1885	1885	1885	1885	0
97	20240223	195100	51834010	1885	1885	1885	1885	0
98	20240223	195000	51834010	1885	1885	1885	1885	0
99	20240223	194900	51834010	1885	1885	1885	1885	0
100	20240223	194800	51834010	1885	1885	1885	1885	0
101	20240223	194700	51834010	1885	1885	1885	1885	0
102	20240223	194600	51834010	1885	1885	1885	1885	0
103	20240223	194500	51834010	1885	1885	1885	1885	0
104	20240223	194400	51834010	1885	1885	1885	1885	0
105	20240223	194300	51834010	1885	1885	1885	1885	0
106	20240223	194200	51834010	1885	1885	1885	1885	0
107	20240223	194100	51834010	1885	1885	1885	1885	0
108	20240223	194000	51834010	1885	1885	1885	1885	0
109	20240223	193900	51834010	1885	1885	1885	1885	0
110	20240223	193800	51834010	1885	1885	1885	1885	0
111	20240223	193700	51834010	1885	1885	1885	1885	0
112	20240223	193600	51834010	1885	1885	1885	1885	0
113	20240223	193500	51834010	1885	1885	1885	1885	0
114	20240223	193400	51834010	1885	1885	1885	1885	0
115	20240223	193300	51834010	1885	1885	1885	1885	0
116	20240223	193200	51834010	1885	1885	1885	1885	0
117	20240223	193100	51834010	1885	1885	1885	1885	0
118	20240223	193000	51834010	1885	1885	1885	1885	0
119	20240223	192900	51834010	1885	1885	1885	1885	0
120	20240223	192800	51834010	1885	1885	1885	1885	0
121	20240223	192700	51834010	1885	1885	1885	1885	0
122	20240223	192600	51834010	1885	1885	1885	1885	770
123	20240223	192500	51834010	1885	1885	1885	1885	0
124	20240223	192400	51834010	1885	1885	1885	1885	0
125	20240223	192300	51834010	1885	1885	1885	1885	0
126	20240223	192200	51834010	1885	1885	1885	1885	0
127	20240223	192100	51834010	1885	1885	1885	1885	0
128	20240223	192000	51834010	1885	1885	1885	1885	0
129	20240223	191900	51834010	1885	1885	1885	1885	0
130	20240223	191800	51834010	1885	1885	1885	1885	0
131	20240223	191700	51834010	1885	1885	1885	1885	0
132	20240223	191600	51834010	1885	1885	1885	1885	0
133	20240223	191500	51834010	1885	1885	1885	1885	0
134	20240223	191400	51834010	1885	1885	1885	1885	0
135	20240223	191300	51834010	1885	1885	1885	1885	0
136	20240223	191200	51834010	1885	1885	1885	1885	0
137	20240223	191100	51834010	1885	1885	1885	1885	0
138	20240223	191000	51834010	1885	1885	1885	1885	0
139	20240223	190900	51834010	1885	1885	1885	1885	0
140	20240223	190800	51834010	1885	1885	1885	1885	0
141	20240223	190700	51834010	1885	1885	1885	1885	0
142	20240223	190600	51834010	1885	1885	1885	1885	0
143	20240223	190500	51834010	1885	1885	1885	1885	0
144	20240223	190400	51834010	1885	1885	1885	1885	0
145	20240223	190300	51834010	1885	1885	1885	1885	0
146	20240223	190200	51834010	1885	1885	1885	1885	0
147	20240223	190100	51834010	1885	1885	1885	1885	0
148	20240223	190000	51834010	1885	1885	1885	1885	0
149	20240223	185900	51834010	1885	1885	1885	1885	0
150	20240223	185800	51834010	1885	1885	1885	1885	0
151	20240223	185700	51834010	1885	1885	1885	1885	0
152	20240223	185600	51834010	1885	1885	1885	1885	770
153	20240223	185500	51834010	1885	1885	1885	1885	0
154	20240223	185400	51834010	1885	1885	1885	1885	0
155	20240223	185300	51834010	1885	1885	1885	1885	0
156	20240223	185200	51834010	1885	1885	1885	1885	0
157	20240223	185100	51834010	1885	1885	1885	1885	0
158	20240223	185000	51834010	1885	1885	1885	1885	0
159	20240223	184900	51834010	1885	1885	1885	1885	0
160	20240223	184800	51834010	1885	1885	1885	1885	0
161	20240223	184700	51834010	1885	1885	1885	1885	0
162	20240223	184600	51834010	1885	1885	1885	1885	0
163	20240223	184500	51834010	1885	1885	1885	1885	0
164	20240223	184400	51834010	1885	1885	1885	1885	0
165	20240223	184300	51834010	1885	1885	1885	1885	0
166	20240223	184200	51834010	1885	1885	1885	1885	0
167	20240223	184100	51834010	1885	1885	1885	1885	0
168	20240223	184000	51834010	1885	1885	1885	1885	0
169	20240223	183900	51834010	1885	1885	1885	1885	0
170	20240223	183800	51834010	1885	1885	1885	1885	0
171	20240223	183700	51834010	1885	1885	1885	1885	0
172	20240223	183600	51834010	1885	1885	1885	1885	0
173	20240223	183500	51834010	1885	1885	1885	1885	0
174	20240223	183400	51834010	1885	1885	1885	1885	0
175	20240223	183300	51834010	1885	1885	1885	1885	0
176	20240223	183200	51834010	1885	1885	1885	1885	0
177	20240223	183100	51834010	1885	1885	1885	1885	0
178	20240223	183000	51834010	1885	1885	1885	1885	0
179	20240223	182900	51834010	1885	1885	1885	1885	0
180	20240223	182800	51834010	1885	1885	1885	1885	0
181	20240223	182700	51834010	1885	1885	1885	1885	0
182	20240223	182600	51834010	1885	1885	1885	1885	770
183	20240223	182500	51834010	1885	1885	1885	1885	0
184	20240223	182400	51834010	1885	1885	1885	1885	0
185	20240223	182300	51834010	1885	1885	1885	1885	0
186	20240223	182200	51834010	1885	1885	1885	1885	0
187	20240223	182100	51834010	1885	1885	1885	1885	0
188	20240223	182000	51834010	1885	1885	1885	1885	0
189	20240223	181900	51834010	1885	1885	1885	1885	0
190	20240223	181800	51834010	1885	1885	1885	1885	0
191	20240223	181700	51834010	1885	1885	1885	1885	0
192	20240223	181600	51834010	1885	1885	1885	1885	0
193	20240223	181500	51834010	1885	1885	1885	1885	0
194	20240223	181400	51834010	1885	1885	1885	1885	0
195	20240223	181300	51834010	1885	1885	1885	1885	0
196	20240223	181200	51834010	1885	1885	1885	1885	0
197	20240223	181100	51834010	1885	1885	1885	1885	0
198	20240223	181000	51834010	1885	1885	1885	1885	0
199	20240223	180900	51834010	1885	1885	1885	1885	0
200	20240223	180800	51834010	1885	1885	1885	1885	0
201	20240223	180700	51834010	1885	1885	1885	1885	0
202	20240223	180600	51834010	1885	1885	1885	1885	0
203	20240223	180500	51834010	1885	1885	1885	1885	0
204	20240223	180400	51834010	1885	1885	1885	1885	0
205	20240223	180300	51834010	1885	1885	1885	1885	0
206	20240223	180200	51834010	1885	1885	1885	1885	0
207	20240223	180100	51834010	1885	1885	1885	1885	0
208	20240223	180000	51834010	1885	1885	1885	1885	0
209	20240223	175900	51834010	1885	1885	1885	1885	0
210	20240223	175800	51834010	1885	1885	1885	1885	0
211	20240223	175700	51834010	1885	1885	1885	1885	0
212	20240223	175600	51834010	1885	1885	1885	1885	770
213	20240223	175500	51834010	1885	1885	1885	1885	0
214	20240223	175400	51834010	1885	1885	1885	1885	0
215	20240223	175300	51834010	1885	1885	1885	1885	0
216	20240223	175200	51834010	1885	1885	1885	1885	0
217	20240223	175100	51834010	1885	1885	1885	1885	0
218	20240223	175000	51834010	1885	1885	1885	1885	0
219	20240223	174900	51834010	1885	1885	1885	1885	0
220	20240223	174800	51834010	1885	1885	1885	1885	0
221	20240223	174700	51834010	1885	1885	1885	1885	0
222	20240223	174600	51834010	1885	1885	1885	1885	0
223	20240223	174500	51834010	1885	1885	1885	1885	0
224	20240223	174400	51834010	1885	1885	1885	1885	0
225	20240223	174300	51834010	1885	1885	1885	1885	0
226	20240223	174200	51834010	1885	1885	1885	1885	0
227	20240223	174100	51834010	1885	1885	1885	1885	0
228	20240223	174000	51834010	1885	1885	1885	1885	0
229	20240223	173900	51834010	1885	1885	1885	1885	0
230	20240223	173800	51834010	1885	1885	1885	1885	0
231	20240223	173700	51834010	1885	1885	1885	1885	0
232	20240223	173600	51834010	1885	1885	1885	1885	0
233	20240223	173500	51834010	1885	1885	1885	1885	0
234	20240223	173400	51834010	1885	1885	1885	1885	0
235	20240223	173300	51834010	1885	1885	1885	1885	0
236	20240223	173200	51834010	1885	1885	1885	1885	0
237	20240223	173100	51834010	1885	1885	1885	1885	0
238	20240223	173000	51834010	1885	1885	1885	1885	0
239	20240223	172900	51834010	1885	1885	1885	1885	0
240	20240223	172800	51834010	1885	1885	1885	1885	0
241	20240223	172700	51834010	1885	1885	1885	1885	0
242	20240223	172600	51834010	1885	1885	1885	1885	770
243	20240223	172500	51834010	1885	1885	1885	1885	0
244	20240223	172400	51834010	1885	1885	1885	1885	0
245	20240223	172300	51834010	1885	1885	1885	1885	0
246	20240223	172200	51834010	1885	1885	1885	1885	0
247	20240223	172100	51834010	1885	1885	1885	1885	0
248	20240223	172000	51834010	1885	1885	1885	1885	0
249	20240223	171900	51834010	1885	1885	1885	1885	0
250	20240223	171800	51834010	1885	1885	1885	1885	0
251	20240223	171700	51834010	1885	1885	1885	1885	0
252	20240223	171600	51834010	1885	1885	1885	1885	0
253	20240223	171500	51834010	1885	1885	1885	1885	0
254	20240223	171400	51834010	1885	1885	1885	1885	0
255	20240223	171300	51834010	1885	1885	1885	1885	0
256	20240223	171200	51834010	1885	1885	1885	1885	0
257	20240223	171100	51834010	1885	1885	1885	1885	0
258	20240223	171000	51834010	1885	1885	1885	1885	0
259	20240223	170900	51834010	1885	1885	1885	1885	0
260	20240223	170800	51834010	1885	1885	1885	1885	0
261	20240223	170700	51834010	1885	1885	1885	1885	0
262	20240223	170600	51834010	1885	1885	1885	1885	0
263	20240223	170500	51834010	1885	1885	1885	1885	0
264	20240223	170400	51834010	1885	1885	1885	1885	0
265	20240223	170300	51834010	1885	1885	1885	1885	0
266	20240223	170200	51834010	1885	1885	1885	1885	0
267	20240223	170100	51834010	1885	1885	1885	1885	0
268	20240223	170000	51834010	1885	1885	1885	1885	0
269	20240223	165900	51834010	1885	1885	1885	1885	0
270	20240223	165800	51834010	1885	1885	1885	1885	0
271	20240223	165700	51834010	1885	1885	1885	1885	0
272	20240223	165600	51834010	1885	1885	1885	1885	770
273	20240223	165500	51834010	1885	1885	1885	1885	0
274	20240223	165400	51834010	1885	1885	1885	1885	0
275	20240223	165300	51834010	1885	1885	1885	1885	0
276	20240223	165200	51834010	1885	1885	1885	1885	0
277	20240223	165100	51834010	1885	1885	1885	1885	0
278	20240223	165000	51834010	1885	1885	1885	1885	0
279	20240223	164900	51834010	1885	1885	1885	1885	0
280	20240223	164800	51834010	1885	1885	1885	1885	0
281	20240223	164700	51834010	1885	1885	1885	1885	0
282	20240223	164600	51834010	1885	1885	1885	1885	0
283	20240223	164500	51834010	1885	1885	1885	1885	0
284	20240223	164400	51834010	1885	1885	1885	1885	0
285	20240223	164300	51834010	1885	1885	1885	1885	0
286	20240223	164200	51834010	1885	1885	1885	1885	0
287	20240223	164100	51834010	1885	1885	1885	1885	0
288	20240223	164000	51834010	1885	1885	1885	1885	0
289	20240223	163900	51834010	1885	1885	1885	1885	0
290	20240223	163800	51834010	1885	1885	1885	1885	0
291	20240223	163700	51834010	1885	1885	1885	1885	0
292	20240223	163600	51834010	1885	1885	1885	1885	0
293	20240223	163500	51834010	1885	1885	1885	1885	0
294	20240223	163400	51834010	1885	1885	1885	1885	0
295	20240223	163300	51834010	1885	1885	1885	1885	0
296	20240223	163200	51834010	1885	1885	1885	1885	0
297	20240223	163100	51834010	1885	1885	1885	1885	0
298	20240223	163000	51834010	1885	1885	1885	1885	0
299	20240223	162900	51834010	1885	1885	1885	1885	0
300	20240223	162800	51834010	1885	1885	1885	1885	0
301	20240223	162700	51834010	1885	1885	1885	1885	0
302	20240223	162600	51834010	1885	1885	1885	1885	770
303	20240223	162500	51834010	1885	1885	1885	1885	0
304	20240223	162400	51834010	1885	1885	1885	1885	0
305	20240223	162300	51834010	1885	1885	1885	1885	0
306	20240223	162200	51834010	1885	1885	1885	1885	0
307	20240223	162100	51834010	1885	1885	1885	1885	0
308	20240223	162000	51834010	1885	1885	1885	1885	0
309	20240223	161900	51834010	1885	1885	1885	1885	0
310	20240223	161800	51834010	1885	1885	1885	1885	0
311	20240223	161700	51834010	1885	1885	1885	1885	0
312	20240223	161600	51834010	1885	1885	1885	1885	0
313	20240223	161500	51834010	1885	1885	1885	1885	0
314	20240223	161400	51834010	1885	1885	1885	1885	0
315	20240223	161300	51834010	1885	1885	1885	1885	0
316	20240223	161200	51834010	1885	1885	1885	1885	0
317	20240223	161100	51834010	1885	1885	1885	1885	0
318	20240223	161000	51834010	1885	1885	1885	1885	0
319	20240223	160900	51834010	1885	1885	1885	1885	0
320	20240223	160800	51834010	1885	1885	1885	1885	0
321	20240223	160700	51834010	1885	1885	1885	1885	0
322	20240223	160600	51834010	1885	1885	1885	1885	0
323	20240223	160500	51834010	1885	1885	1885	1885	0
324	20240223	160400	51834010	1885	1885	1885	1885	0
325	20240223	160300	51834010	1885	1885	1885	1885	0
326	20240223	160200	51834010	1885	1885	1885	1885	0
327	20240223	160100	51834010	1885	1885	1885	1885	0
328	20240223	160000	51834010	1885	1885	1885	1885	0
329	20240223	155900	51834010	1885	1885	1885	1885	0
330	20240223	155800	51834010	1885	1885	1885	1885	0
331	20240223	155700	51834010	1885	1885	1885	1885	0
332	20240223	155600	51834010	1885	1885	1885	1885	770
333	20240223	155500	51834010	1885	1885	1885	1885	0
334	20240223	155400	51834010	1885	1885	1885	1885	0
335	20240223	155300	51834010	1885	1885	1885	1885	0
336	20240223	155200	51834010	1885	1885	1885	1885	0
337	20240223	155100	51834010	1885	1885	1885	1885	0
338	20240223	155000	51834010	1885	1885	1885	1885	0
339	20240223	154900	51834010	1885	1885	1885	1885	0
340	20240223	154800	51834010	1885	1885	1885	1885	0
341	20240223	154700	51834010	1885	1885	1885	1885	0
342	20240223	154600	51834010	1885	1885	1885	1885	0
343	20240223	154500	51834010	1885	1885	1885	1885	0
344	20240223	154400	51834010	1885	1885	1885	1885	0
345	20240223	154300	51834010	1885	1885	1885	1885	0
346	20240223	154200	51834010	1885	1885	1885	1885	0
347	20240223	154100	51834010	1885	1885	1885	1885	0
348	20240223	154000	51834010	1885	1885	1885	1885	0
349	20240223	153900	51834010	1885	1885	1885	1885	0
350	20240223	153800	51834010	1885	1885	1885	1885	0
351	20240223	153700	51834010	1885	1885	1885	1885	0
352	20240223	153600	51834010	1885	1885	1885	1885	0
353	20240223	153500	51834010	1885	1885	1885	1885	0
354	20240223	153400	51834010	1885	1885	1885	1885	0
355	20240223	153300	51834010	1885	1885	1885	1885	0
356	20240223	153200	51834010	1885	1885	1885	1885	0
357	20240223	153100	51834010	1885	1885	1885	1885	0
358	20240223	153000	51834010	1885	1885	1885	1885	770
359	20240223	152900	50382560	1902	1902	1902	1902	0
360	20240223	152800	50382560	1902	1902	1902	1902	0
361	20240223	152700	50382560	1902	1902	1902	1902	0
362	20240223	152600	50382560	1902	1902	1902	1902	0
363	20240223	152500	50382560	1902	1902	1902	1902	0
364	20240223	152400	50382560	1902	1902	1902	1902	0
365	20240223	152300	50382560	1902	1902	1902	1902	0
366	20240223	152200	50382560	1902	1902	1902	1902	0
367	20240223	152100	50382560	1902	1902	1902	1902	0
368	20240223	152000	50382560	1902	1902	1902	1902	0
369	20240223	151900	50382560	1902	1860	1902	1847	1001
370	20240223	151800	48531858	1919	1919	1919	1919	0
371	20240223	151700	48531858	1919	1860	1919	1853	464
372	20240223	151600	47666760	1885	1883	1885	1883	210
373	20240223	151500	47271106	1883	1879	1883	1853	624
374	20240223	151400	46111524	1877	1877	1877	1877	48
375	20240223	151300	46021428	1877	1877	1877	1877	0
376	20240223	151200	46021428	1877	1862	1877	1862	16
377	20240223	151100	45991516	1877	1877	1877	1877	0
378	20240223	151000	45991516	1877	1877	1877	1877	0
379	20240223	150900	45991516	1877	1877	1877	1877	0
380	20240223	150800	45991516	1877	1877	1877	1877	0
381	20240223	150700	45991516	1877	1877	1877	1877	0
382	20240223	150600	45991516	1877	1877	1877	1877	0
383	20240223	150500	45991516	1877	1869	1877	1869	36
384	20240223	150400	45924007	1876	1876	1876	1876	0
385	20240223	150300	45924007	1876	1876	1876	1853	216
386	20240223	150200	45523668	1876	1876	1876	1876	8
387	20240223	150100	45508660	1876	1876	1876	1876	0
388	20240223	150000	45508660	1876	1876	1876	1876	0
389	20240223	145900	45508660	1876	1876	1876	1876	0
390	20240223	145800	45508660	1876	1876	1876	1876	0
391	20240223	145700	45508660	1876	1876	1876	1876	10
392	20240223	145600	45489900	1876	1876	1876	1876	0
393	20240223	145500	45489900	1876	1876	1876	1876	1
394	20240223	145400	45488024	1853	1853	1853	1853	0
395	20240223	145300	45488024	1853	1854	1854	1853	500
396	20240223	145200	44561519	1876	1876	1876	1876	0
397	20240223	145100	44561519	1876	1876	1876	1876	0
398	20240223	145000	44561519	1876	1876	1876	1876	0
399	20240223	144900	44561519	1876	1876	1876	1876	0
400	20240223	144800	44561519	1876	1876	1876	1876	0
401	20240223	144700	44561519	1876	1876	1876	1876	0
402	20240223	144600	44561519	1876	1876	1876	1876	0
403	20240223	144500	44561519	1876	1876	1876	1876	0
404	20240223	144400	44561519	1876	1876	1876	1876	0
405	20240223	144300	44561519	1876	1876	1876	1876	0
406	20240223	144200	44561519	1876	1855	1876	1853	1058
407	20240223	144100	42600330	1876	1876	1876	1876	0
408	20240223	144000	42600330	1876	1876	1876	1876	0
409	20240223	143900	42600330	1876	1876	1876	1876	0
410	20240223	143800	42600330	1876	1876	1876	1876	0
411	20240223	143700	42600330	1876	1876	1876	1876	93
412	20240223	143600	42425862	1855	1855	1855	1855	0
413	20240223	143500	42425862	1855	1855	1855	1855	0
414	20240223	143400	42425862	1855	1855	1855	1855	0
415	20240223	143300	42425862	1855	1855	1855	1855	0
416	20240223	143200	42425862	1855	1855	1855	1855	0
417	20240223	143100	42425862	1855	1855	1855	1855	1
418	20240223	143000	42424007	1878	1878	1878	1878	0
419	20240223	142900	42424007	1878	1878	1878	1878	0
420	20240223	142800	42424007	1878	1878	1878	1878	0
421	20240223	142700	42424007	1878	1878	1878	1878	0
422	20240223	142600	42424007	1878	1878	1878	1878	0
423	20240223	142500	42424007	1878	1878	1878	1878	0
424	20240223	142400	42424007	1878	1862	1878	1854	214
425	20240223	142300	42026651	1862	1862	1862	1862	0
426	20240223	142200	42026651	1862	1862	1862	1862	0
427	20240223	142100	42026651	1862	1862	1862	1862	2
428	20240223	142000	42022927	1878	1859	1878	1859	2
429	20240223	141900	42019190	1879	1870	1879	1870	73
430	20240223	141800	41882630	1856	1856	1856	1856	0
431	20240223	141700	41882630	1856	1856	1856	1856	0
432	20240223	141600	41882630	1856	1856	1856	1856	0
433	20240223	141500	41882630	1856	1856	1856	1856	0
434	20240223	141400	41882630	1856	1871	1871	1856	2
435	20240223	141300	41878903	1870	1870	1870	1870	11
436	20240223	141200	41858333	1854	1854	1854	1854	1
437	20240223	141100	41856479	1870	1870	1870	1870	0
438	20240223	141000	41856479	1870	1870	1870	1870	0
439	20240223	140900	41856479	1870	1870	1870	1870	0
440	20240223	140800	41856479	1870	1870	1870	1870	0
441	20240223	140700	41856479	1870	1868	1870	1860	9
442	20240223	140600	41839708	1870	1865	1870	1865	9
443	20240223	140500	41822899	1872	1872	1872	1872	0
444	20240223	140400	41822899	1872	1872	1872	1872	0
445	20240223	140300	41822899	1872	1872	1872	1872	0
446	20240223	140200	41822899	1872	1872	1872	1872	0
447	20240223	140100	41822899	1872	1872	1872	1872	0
448	20240223	140000	41822899	1872	1872	1872	1872	0
449	20240223	135900	41822899	1872	1872	1872	1872	0
450	20240223	135800	41822899	1872	1872	1872	1872	0
451	20240223	135700	41822899	1872	1872	1872	1872	0
452	20240223	135600	41822899	1872	1872	1872	1872	0
453	20240223	135500	41822899	1872	1872	1872	1872	0
454	20240223	135400	41822899	1872	1872	1872	1872	0
455	20240223	135300	41822899	1872	1872	1872	1872	0
456	20240223	135200	41822899	1872	1872	1872	1872	0
457	20240223	135100	41822899	1872	1872	1872	1872	0
458	20240223	135000	41822899	1872	1872	1872	1872	0
459	20240223	134900	41822899	1872	1872	1872	1872	0
460	20240223	134800	41822899	1872	1872	1872	1872	0
461	20240223	134700	41822899	1872	1872	1872	1872	0
462	20240223	134600	41822899	1872	1872	1872	1872	1
463	20240223	134500	41821027	1854	1854	1854	1854	0
464	20240223	134400	41821027	1854	1854	1854	1854	0
465	20240223	134300	41821027	1854	1854	1854	1854	0
466	20240223	134200	41821027	1854	1854	1854	1854	0
467	20240223	134100	41821027	1854	1854	1854	1854	0
468	20240223	134000	41821027	1854	1854	1854	1854	0
469	20240223	133900	41821027	1854	1854	1854	1854	0
470	20240223	133800	41821027	1854	1854	1854	1854	17
471	20240223	133700	41789509	1879	1879	1879	1879	0
472	20240223	133600	41789509	1879	1879	1879	1879	0
473	20240223	133500	41789509	1879	1879	1879	1879	0
474	20240223	133400	41789509	1879	1879	1879	1879	0
475	20240223	133300	41789509	1879	1879	1879	1879	0
476	20240223	133200	41789509	1879	1879	1879	1879	1
477	20240223	133100	41787630	1884	1884	1884	1884	0
478	20240223	133000	41787630	1884	1884	1884	1884	0
479	20240223	132900	41787630	1884	1884	1884	1884	0
480	20240223	132800	41787630	1884	1884	1884	1884	0
481	20240223	132700	41787630	1884	1884	1884	1884	0
482	20240223	132600	41787630	1884	1884	1884	1884	0
483	20240223	132500	41787630	1884	1884	1884	1884	0
484	20240223	132400	41787630	1884	1884	1884	1884	0
485	20240223	132300	41787630	1884	1884	1884	1884	0
486	20240223	132200	41787630	1884	1884	1884	1884	0
487	20240223	132100	41787630	1884	1884	1884	1884	0
488	20240223	132000	41787630	1884	1884	1884	1884	0
489	20240223	131900	41787630	1884	1884	1884	1884	0
490	20240223	131800	41787630	1884	1884	1884	1884	0
491	20240223	131700	41787630	1884	1884	1884	1884	0
492	20240223	131600	41787630	1884	1884	1884	1884	0
493	20240223	131500	41787630	1884	1884	1884	1884	0
494	20240223	131400	41787630	1884	1884	1884	1884	0
495	20240223	131300	41787630	1884	1884	1884	1884	0
496	20240223	131200	41787630	1884	1884	1884	1884	0
497	20240223	131100	41787630	1884	1884	1884	1884	0
498	20240223	131000	41787630	1884	1884	1884	1884	0
499	20240223	130900	41787630	1884	1884	1884	1884	0
500	20240223	130800	41787630	1884	1884	1884	1884	1
501	20240223	130700	41785746	1854	1854	1854	1854	1
502	20240223	130600	41783892	1884	1884	1884	1884	0
503	20240223	130500	41783892	1884	1884	1884	1884	0
504	20240223	130400	41783892	1884	1884	1884	1884	0
505	20240223	130300	41783892	1884	1884	1884	1884	0
506	20240223	130200	41783892	1884	1884	1884	1884	0
507	20240223	130100	41783892	1884	1853	1884	1853	1001
508	20240223	130000	39929008	1885	1885	1885	1885	0
509	20240223	125900	39929008	1885	1885	1885	1885	1
510	20240223	125800	39927123	1853	1853	1853	1853	200
511	20240223	125700	39556523	1887	1887	1887	1887	0
512	20240223	125600	39556523	1887	1887	1887	1887	0
513	20240223	125500	39556523	1887	1887	1887	1887	0
514	20240223	125400	39556523	1887	1887	1887	1887	0
515	20240223	125300	39556523	1887	1887	1887	1887	0
516	20240223	125200	39556523	1887	1887	1887	1887	0
517	20240223	125100	39556523	1887	1887	1887	1887	0
518	20240223	125000	39556523	1887	1887	1887	1887	0
519	20240223	124900	39556523	1887	1887	1887	1887	0
520	20240223	124800	39556523	1887	1887	1887	1887	1
521	20240223	124700	39554636	1853	1853	1853	1853	1000
522	20240223	124600	37701636	1888	1888	1888	1888	0
523	20240223	124500	37701636	1888	1888	1888	1888	0
524	20240223	124400	37701636	1888	1888	1888	1888	0
525	20240223	124300	37701636	1888	1887	1888	1887	84
526	20240223	124200	37543094	1890	1890	1890	1890	0
527	20240223	124100	37543094	1890	1890	1890	1890	0
528	20240223	124000	37543094	1890	1890	1890	1890	0
529	20240223	123900	37543094	1890	1890	1890	1890	0
530	20240223	123800	37543094	1890	1890	1890	1890	0
531	20240223	123700	37543094	1890	1890	1890	1890	0
532	20240223	123600	37543094	1890	1853	1890	1853	45
533	20240223	123500	37459672	1890	1890	1890	1890	0
534	20240223	123400	37459672	1890	1890	1890	1890	8
535	20240223	123300	37444552	1895	1895	1895	1895	0
536	20240223	123200	37444552	1895	1895	1895	1895	0
537	20240223	123100	37444552	1895	1895	1895	1895	0
538	20240223	123000	37444552	1895	1895	1895	1895	0
539	20240223	122900	37444552	1895	1895	1895	1895	0
540	20240223	122800	37444552	1895	1895	1895	1895	0
541	20240223	122700	37444552	1895	1895	1895	1895	0
542	20240223	122600	37444552	1895	1895	1895	1895	0
543	20240223	122500	37444552	1895	1895	1895	1895	0
544	20240223	122400	37444552	1895	1895	1895	1895	0
545	20240223	122300	37444552	1895	1895	1895	1895	0
546	20240223	122200	37444552	1895	1895	1895	1895	0
547	20240223	122100	37444552	1895	1895	1895	1895	0
548	20240223	122000	37444552	1895	1895	1895	1895	10
549	20240223	121900	37425602	1896	1896	1896	1896	0
550	20240223	121800	37425602	1896	1896	1896	1896	0
551	20240223	121700	37425602	1896	1896	1896	1896	0
552	20240223	121600	37425602	1896	1896	1896	1896	0
553	20240223	121500	37425602	1896	1896	1896	1896	0
554	20240223	121400	37425602	1896	1896	1896	1896	0
555	20240223	121300	37425602	1896	1896	1896	1896	0
556	20240223	121200	37425602	1896	1896	1896	1896	0
557	20240223	121100	37425602	1896	1896	1896	1896	0
558	20240223	121000	37425602	1896	1896	1896	1896	1
559	20240223	120900	37423706	1896	1865	1896	1865	51
560	20240223	120800	37328560	1864	1864	1864	1864	47
561	20240223	120700	37240952	1864	1864	1864	1864	0
562	20240223	120600	37240952	1864	1864	1864	1864	0
563	20240223	120500	37240952	1864	1864	1864	1864	1
564	20240223	120400	37239088	1845	1845	1845	1845	0
565	20240223	120300	37239088	1845	1846	1846	1845	2000
566	20240223	120200	33548985	1864	1864	1864	1864	0
567	20240223	120100	33548985	1864	1860	1864	1846	1001
568	20240223	120000	31696124	1861	1861	1861	1861	200
569	20240223	115900	31323924	1864	1864	1864	1864	0
570	20240223	115800	31323924	1864	1864	1864	1864	51
571	20240223	115700	31228860	1865	1865	1865	1865	1
572	20240223	115600	31226995	1865	1865	1865	1865	0
573	20240223	115500	31226995	1865	1865	1865	1865	0
574	20240223	115400	31226995	1865	1865	1865	1865	6
575	20240223	115300	31215805	1865	1865	1865	1865	0
576	20240223	115200	31215805	1865	1865	1865	1865	0
577	20240223	115100	31215805	1865	1865	1865	1865	0
578	20240223	115000	31215805	1865	1865	1865	1865	1
579	20240223	114900	31213940	1922	1922	1922	1922	0
580	20240223	114800	31213940	1922	1922	1922	1922	0
581	20240223	114700	31213940	1922	1922	1922	1922	0
582	20240223	114600	31213940	1922	1922	1922	1922	0
583	20240223	114500	31213940	1922	1922	1922	1922	0
584	20240223	114400	31213940	1922	1922	1922	1922	0
585	20240223	114300	31213940	1922	1922	1922	1922	0
586	20240223	114200	31213940	1922	1922	1922	1922	0
587	20240223	114100	31213940	1922	1922	1922	1922	0
588	20240223	114000	31213940	1922	1922	1922	1922	0
589	20240223	113900	31213940	1922	1922	1922	1922	0
590	20240223	113800	31213940	1922	1922	1922	1922	0
591	20240223	113700	31213940	1922	1922	1922	1922	0
592	20240223	113600	31213940	1922	1922	1922	1922	0
593	20240223	113500	31213940	1922	1922	1922	1922	0
594	20240223	113400	31213940	1922	1922	1922	1922	0
595	20240223	113300	31213940	1922	1922	1922	1922	0
596	20240223	113200	31213940	1922	1922	1922	1922	0
597	20240223	113100	31213940	1922	1922	1922	1922	0
598	20240223	113000	31213940	1922	1922	1922	1922	0
599	20240223	112900	31213940	1922	1922	1922	1922	0
600	20240223	112800	31213940	1922	1870	1922	1865	1601
601	20240223	112700	28228011	1927	1927	1927	1927	0
602	20240223	112600	28228011	1927	1927	1927	1927	0
603	20240223	112500	28228011	1927	1927	1927	1927	0
604	20240223	112400	28228011	1927	1927	1927	1927	0
605	20240223	112300	28228011	1927	1927	1927	1927	0
606	20240223	112200	28228011	1927	1927	1927	1927	0
607	20240223	112100	28228011	1927	1927	1927	1927	0
608	20240223	112000	28228011	1927	1927	1927	1927	0
609	20240223	111900	28228011	1927	1927	1927	1927	0
610	20240223	111800	28228011	1927	1927	1927	1927	0
611	20240223	111700	28228011	1927	1927	1927	1927	0
612	20240223	111600	28228011	1927	1927	1927	1927	0
613	20240223	111500	28228011	1927	1927	1927	1927	0
614	20240223	111400	28228011	1927	1927	1927	1927	0
615	20240223	111300	28228011	1927	1927	1927	1927	1
616	20240223	111200	28226084	1866	1866	1866	1866	1
617	20240223	111100	28224218	1927	1927	1927	1927	0
618	20240223	111000	28224218	1927	1927	1927	1927	0
619	20240223	110900	28224218	1927	1927	1927	1927	0
620	20240223	110800	28224218	1927	1927	1927	1927	0
621	20240223	110700	28224218	1927	1927	1927	1927	0
622	20240223	110600	28224218	1927	1927	1927	1927	0
623	20240223	110500	28224218	1927	1927	1927	1927	0
624	20240223	110400	28224218	1927	1927	1927	1927	0
625	20240223	110300	28224218	1927	1927	1927	1927	0
626	20240223	110200	28224218	1927	1927	1927	1927	0
627	20240223	110100	28224218	1927	1927	1927	1927	0
628	20240223	110000	28224218	1927	1927	1927	1927	0
629	20240223	105900	28224218	1927	1927	1927	1927	0
630	20240223	105800	28224218	1927	1927	1927	1927	0
631	20240223	105700	28224218	1927	1927	1927	1927	0
632	20240223	105600	28224218	1927	1927	1927	1927	0
633	20240223	105500	28224218	1927	1927	1927	1927	0
634	20240223	105400	28224218	1927	1927	1927	1927	0
635	20240223	105300	28224218	1927	1927	1927	1927	0
636	20240223	105200	28224218	1927	1927	1927	1927	0
637	20240223	105100	28224218	1927	1927	1927	1927	0
638	20240223	105000	28224218	1927	1927	1927	1927	0
639	20240223	104900	28224218	1927	1927	1927	1927	0
640	20240223	104800	28224218	1927	1927	1927	1927	1
641	20240223	104700	28222291	1889	1889	1889	1889	0
642	20240223	104600	28222291	1889	1889	1889	1889	0
643	20240223	104500	28222291	1889	1889	1889	1889	0
644	20240223	104400	28222291	1889	1889	1889	1889	0
645	20240223	104300	28222291	1889	1889	1889	1889	0
646	20240223	104200	28222291	1889	1895	1895	1889	3
647	20240223	104100	28216614	1936	1936	1936	1936	0
648	20240223	104000	28216614	1936	1936	1936	1936	0
649	20240223	103900	28216614	1936	1936	1936	1936	0
650	20240223	103800	28216614	1936	1936	1936	1936	0
651	20240223	103700	28216614	1936	1936	1936	1936	1
652	20240223	103600	28214678	1900	1900	1900	1900	0
653	20240223	103500	28214678	1900	1900	1900	1900	0
654	20240223	103400	28214678	1900	1900	1900	1900	1
655	20240223	103300	28212778	1938	1938	1938	1938	0
656	20240223	103200	28212778	1938	1938	1938	1938	0
657	20240223	103100	28212778	1938	1938	1938	1938	0
658	20240223	103000	28212778	1938	1938	1938	1840	608
659	20240223	102900	27081532	1939	1939	1939	1939	0
660	20240223	102800	27081532	1939	1939	1939	1939	13
661	20240223	102700	27056325	1940	1940	1940	1940	0
662	20240223	102600	27056325	1940	1940	1940	1940	0
663	20240223	102500	27056325	1940	1940	1940	1940	1
664	20240223	102400	27054385	1866	1942	1942	1866	6
665	20240223	102300	27043039	1880	1898	1898	1880	219
666	20240223	102200	26631188	1943	1943	1943	1943	0
667	20240223	102100	26631188	1943	1910	1943	1898	11
668	20240223	102000	26610196	1955	1955	1955	1955	0
669	20240223	101900	26610196	1955	1955	1955	1955	0
670	20240223	101800	26610196	1955	1955	1955	1955	0
671	20240223	101700	26610196	1955	1955	1955	1955	0
672	20240223	101600	26610196	1955	1955	1955	1955	0
673	20240223	101500	26610196	1955	1955	1955	1955	0
674	20240223	101400	26610196	1955	1955	1955	1955	0
675	20240223	101300	26610196	1955	1955	1955	1955	1
676	20240223	101200	26608241	1977	1977	1977	1977	0
677	20240223	101100	26608241	1977	1977	1977	1977	0
678	20240223	101000	26608241	1977	1978	1978	1900	202
679	20240223	100900	26224279	1900	1950	1950	1900	2210
680	20240223	100800	21991295	1980	1980	1980	1980	0
681	20240223	100700	21991295	1980	1980	1980	1980	4
682	20240223	100600	21983375	1980	1980	1980	1980	0
683	20240223	100500	21983375	1980	1947	1980	1940	516
684	20240223	100400	20982227	1950	1967	1980	1950	1515
685	20240223	100300	18024849	1967	1987	1987	1967	8
686	20240223	100200	18009053	1990	1990	1990	1990	2
687	20240223	100100	18005073	1987	1995	1995	1987	504
688	20240223	100000	17003597	1998	1998	1998	1998	0
689	20240223	095900	17003597	1998	1998	1998	1995	500
690	20240223	095800	16006091	1999	1999	1999	1999	2
691	20240223	095700	16002093	2000	1883	2000	1883	5001
692	20240223	095600	6317205	1883	1882	1883	1882	495
693	20240223	095500	5385614	1882	1882	1882	1882	6
694	20240223	095400	5374322	1883	1883	1883	1883	0
695	20240223	095300	5374322	1883	1883	1883	1883	0
696	20240223	095200	5374322	1883	1883	1883	1883	0
697	20240223	095100	5374322	1883	1883	1883	1883	26
698	20240223	095000	5325364	1883	1883	1883	1883	0
699	20240223	094900	5325364	1883	1883	1883	1883	229
700	20240223	094800	4894157	1883	1883	1883	1883	0
701	20240223	094700	4894157	1883	1883	1883	1883	1
702	20240223	094600	4892274	1883	1883	1883	1883	0
703	20240223	094500	4892274	1883	1883	1883	1883	0
704	20240223	094400	4892274	1883	1882	1883	1882	63
705	20240223	094300	4773707	1883	1882	1883	1882	68
706	20240223	094200	4645730	1882	1882	1882	1882	0
707	20240223	094100	4645730	1882	1879	1882	1875	5
708	20240223	094000	4636340	1883	1883	1883	1883	0
709	20240223	093900	4636340	1883	1879	1883	1879	45
710	20240223	093800	4551713	1879	1879	1879	1879	50
711	20240223	093700	4457763	1885	1885	1885	1885	0
712	20240223	093600	4457763	1885	1885	1885	1885	0
713	20240223	093500	4457763	1885	1885	1885	1885	0
714	20240223	093400	4457763	1885	1885	1885	1885	0
715	20240223	093300	4457763	1885	1885	1885	1885	0
716	20240223	093200	4457763	1885	1885	1885	1885	0
717	20240223	093100	4457763	1885	1885	1885	1885	0
718	20240223	093000	4457763	1885	1885	1885	1885	0
719	20240223	092900	4457763	1885	1884	1885	1884	11
720	20240223	092800	4437038	1886	1886	1886	1886	0
721	20240223	092700	4437038	1886	1886	1886	1886	0
722	20240223	092600	4437038	1886	1886	1886	1886	0
723	20240223	092500	4437038	1886	1886	1886	1886	0
724	20240223	092400	4437038	1886	1872	1886	1871	6
725	20240223	092300	4425794	1886	1886	1886	1886	0
726	20240223	092200	4425794	1886	1886	1886	1886	0
727	20240223	092100	4425794	1886	1886	1886	1886	0
728	20240223	092000	4425794	1886	1886	1886	1886	0
729	20240223	091900	4425794	1886	1887	1887	1872	106
730	20240223	091800	4227273	1887	1887	1887	1887	0
731	20240223	091700	4227273	1887	1887	1887	1887	0
732	20240223	091600	4227273	1887	1887	1887	1887	0
733	20240223	091500	4227273	1887	1887	1887	1887	3
734	20240223	091400	4221612	1887	1887	1887	1887	106
735	20240223	091300	4021590	1887	1887	1887	1887	1
736	20240223	091200	4019703	1887	1886	1887	1886	27
737	20240223	091100	3968780	1887	1886	1887	1886	95
738	20240223	091000	3789609	1886	1886	1886	1886	7
739	20240223	090900	3776407	1865	1866	1885	1865	648
740	20240223	090800	2567847	1865	1860	1865	1860	1158
741	20240223	090700	408677	1865	1865	1865	1865	0
742	20240223	090600	408677	1865	1865	1865	1865	12
743	20240223	090500	386297	1875	1875	1875	1875	0
744	20240223	090400	386297	1875	1875	1875	1875	1
745	20240223	090300	384422	1802	1886	1886	1802	201
746	20240223	090200	18682	1860	1865	1865	1860	5
747	20240223	090100	9367	1864	1867	1867	1864	3
748	20240223	090000	3771	1900	1871	1900	1871	2