KissMeData/090410/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	195700	330643278	1922	1922	1922	1922	9489
3	20240226	195600	330643278	1922	1922	1922	1922	0
4	20240226	195500	330643278	1922	1922	1922	1922	0
5	20240226	195400	330643278	1922	1922	1922	1922	0
6	20240226	195300	330643278	1922	1922	1922	1922	0
7	20240226	195200	330643278	1922	1922	1922	1922	0
8	20240226	195100	330643278	1922	1922	1922	1922	0
9	20240226	195000	330643278	1922	1922	1922	1922	0
10	20240226	194900	330643278	1922	1922	1922	1922	0
11	20240226	194800	330643278	1922	1922	1922	1922	0
12	20240226	194700	330643278	1922	1922	1922	1922	0
13	20240226	194600	330643278	1922	1922	1922	1922	0
14	20240226	194500	330643278	1922	1922	1922	1922	0
15	20240226	194400	330643278	1922	1922	1922	1922	0
16	20240226	194300	330643278	1922	1922	1922	1922	0
17	20240226	194200	330643278	1922	1922	1922	1922	0
18	20240226	194100	330643278	1922	1922	1922	1922	0
19	20240226	194000	330643278	1922	1922	1922	1922	0
20	20240226	193900	330643278	1922	1922	1922	1922	0
21	20240226	193800	330643278	1922	1922	1922	1922	0
22	20240226	193700	330643278	1922	1922	1922	1922	0
23	20240226	193600	330643278	1922	1922	1922	1922	0
24	20240226	193500	330643278	1922	1922	1922	1922	0
25	20240226	193400	330643278	1922	1922	1922	1922	0
26	20240226	193300	330643278	1922	1922	1922	1922	0
27	20240226	193200	330643278	1922	1922	1922	1922	0
28	20240226	193100	330643278	1922	1922	1922	1922	0
29	20240226	193000	330643278	1922	1922	1922	1922	0
30	20240226	192900	330643278	1922	1922	1922	1922	0
31	20240226	192800	330643278	1922	1922	1922	1922	0
32	20240226	192700	330643278	1922	1922	1922	1922	9489
33	20240226	192600	330643278	1922	1922	1922	1922	0
34	20240226	192500	330643278	1922	1922	1922	1922	0
35	20240226	192400	330643278	1922	1922	1922	1922	0
36	20240226	192300	330643278	1922	1922	1922	1922	0
37	20240226	192200	330643278	1922	1922	1922	1922	0
38	20240226	192100	330643278	1922	1922	1922	1922	0
39	20240226	192000	330643278	1922	1922	1922	1922	0
40	20240226	191900	330643278	1922	1922	1922	1922	0
41	20240226	191800	330643278	1922	1922	1922	1922	0
42	20240226	191700	330643278	1922	1922	1922	1922	0
43	20240226	191600	330643278	1922	1922	1922	1922	0
44	20240226	191500	330643278	1922	1922	1922	1922	0
45	20240226	191400	330643278	1922	1922	1922	1922	0
46	20240226	191300	330643278	1922	1922	1922	1922	0
47	20240226	191200	330643278	1922	1922	1922	1922	0
48	20240226	191100	330643278	1922	1922	1922	1922	0
49	20240226	191000	330643278	1922	1922	1922	1922	0
50	20240226	190900	330643278	1922	1922	1922	1922	0
51	20240226	190800	330643278	1922	1922	1922	1922	0
52	20240226	190700	330643278	1922	1922	1922	1922	0
53	20240226	190600	330643278	1922	1922	1922	1922	0
54	20240226	190500	330643278	1922	1922	1922	1922	0
55	20240226	190400	330643278	1922	1922	1922	1922	0
56	20240226	190300	330643278	1922	1922	1922	1922	0
57	20240226	190200	330643278	1922	1922	1922	1922	0
58	20240226	190100	330643278	1922	1922	1922	1922	0
59	20240226	190000	330643278	1922	1922	1922	1922	0
60	20240226	185900	330643278	1922	1922	1922	1922	0
61	20240226	185800	330643278	1922	1922	1922	1922	0
62	20240226	185700	330643278	1922	1922	1922	1922	9489
63	20240226	185600	330643278	1922	1922	1922	1922	0
64	20240226	185500	330643278	1922	1922	1922	1922	0
65	20240226	185400	330643278	1922	1922	1922	1922	0
66	20240226	185300	330643278	1922	1922	1922	1922	0
67	20240226	185200	330643278	1922	1922	1922	1922	0
68	20240226	185100	330643278	1922	1922	1922	1922	0
69	20240226	185000	330643278	1922	1922	1922	1922	0
70	20240226	184900	330643278	1922	1922	1922	1922	0
71	20240226	184800	330643278	1922	1922	1922	1922	0
72	20240226	184700	330643278	1922	1922	1922	1922	0
73	20240226	184600	330643278	1922	1922	1922	1922	0
74	20240226	184500	330643278	1922	1922	1922	1922	0
75	20240226	184400	330643278	1922	1922	1922	1922	0
76	20240226	184300	330643278	1922	1922	1922	1922	0
77	20240226	184200	330643278	1922	1922	1922	1922	0
78	20240226	184100	330643278	1922	1922	1922	1922	0
79	20240226	184000	330643278	1922	1922	1922	1922	0
80	20240226	183900	330643278	1922	1922	1922	1922	0
81	20240226	183800	330643278	1922	1922	1922	1922	0
82	20240226	183700	330643278	1922	1922	1922	1922	0
83	20240226	183600	330643278	1922	1922	1922	1922	0
84	20240226	183500	330643278	1922	1922	1922	1922	0
85	20240226	183400	330643278	1922	1922	1922	1922	0
86	20240226	183300	330643278	1922	1922	1922	1922	0
87	20240226	183200	330643278	1922	1922	1922	1922	0
88	20240226	183100	330643278	1922	1922	1922	1922	0
89	20240226	183000	330643278	1922	1922	1922	1922	0
90	20240226	182900	330643278	1922	1922	1922	1922	0
91	20240226	182800	330643278	1922	1922	1922	1922	0
92	20240226	182700	330643278	1922	1922	1922	1922	9489
93	20240226	182600	330643278	1922	1922	1922	1922	0
94	20240226	182500	330643278	1922	1922	1922	1922	0
95	20240226	182400	330643278	1922	1922	1922	1922	0
96	20240226	182300	330643278	1922	1922	1922	1922	0
97	20240226	182200	330643278	1922	1922	1922	1922	0
98	20240226	182100	330643278	1922	1922	1922	1922	0
99	20240226	182000	330643278	1922	1922	1922	1922	0
100	20240226	181900	330643278	1922	1922	1922	1922	0
101	20240226	181800	330643278	1922	1922	1922	1922	0
102	20240226	181700	330643278	1922	1922	1922	1922	0
103	20240226	181600	330643278	1922	1922	1922	1922	0
104	20240226	181500	330643278	1922	1922	1922	1922	0
105	20240226	181400	330643278	1922	1922	1922	1922	0
106	20240226	181300	330643278	1922	1922	1922	1922	0
107	20240226	181200	330643278	1922	1922	1922	1922	0
108	20240226	181100	330643278	1922	1922	1922	1922	0
109	20240226	181000	330643278	1922	1922	1922	1922	0
110	20240226	180900	330643278	1922	1922	1922	1922	0
111	20240226	180800	330643278	1922	1922	1922	1922	0
112	20240226	180700	330643278	1922	1922	1922	1922	0
113	20240226	180600	330643278	1922	1922	1922	1922	0
114	20240226	180500	330643278	1922	1922	1922	1922	0
115	20240226	180400	330643278	1922	1922	1922	1922	0
116	20240226	180300	330643278	1922	1922	1922	1922	0
117	20240226	180200	330643278	1922	1922	1922	1922	0
118	20240226	180100	330643278	1922	1922	1922	1922	0
119	20240226	180000	330643278	1922	1922	1922	1922	0
120	20240226	175900	330643278	1922	1922	1922	1922	0
121	20240226	175800	330643278	1922	1922	1922	1922	0
122	20240226	175700	330643278	1922	1922	1922	1922	9489
123	20240226	175600	330643278	1922	1922	1922	1922	0
124	20240226	175500	330643278	1922	1922	1922	1922	0
125	20240226	175400	330643278	1922	1922	1922	1922	0
126	20240226	175300	330643278	1922	1922	1922	1922	0
127	20240226	175200	330643278	1922	1922	1922	1922	0
128	20240226	175100	330643278	1922	1922	1922	1922	0
129	20240226	175000	330643278	1922	1922	1922	1922	0
130	20240226	174900	330643278	1922	1922	1922	1922	0
131	20240226	174800	330643278	1922	1922	1922	1922	0
132	20240226	174700	330643278	1922	1922	1922	1922	0
133	20240226	174600	330643278	1922	1922	1922	1922	0
134	20240226	174500	330643278	1922	1922	1922	1922	0
135	20240226	174400	330643278	1922	1922	1922	1922	0
136	20240226	174300	330643278	1922	1922	1922	1922	0
137	20240226	174200	330643278	1922	1922	1922	1922	0
138	20240226	174100	330643278	1922	1922	1922	1922	0
139	20240226	174000	330643278	1922	1922	1922	1922	0
140	20240226	173900	330643278	1922	1922	1922	1922	0
141	20240226	173800	330643278	1922	1922	1922	1922	0
142	20240226	173700	330643278	1922	1922	1922	1922	0
143	20240226	173600	330643278	1922	1922	1922	1922	0
144	20240226	173500	330643278	1922	1922	1922	1922	0
145	20240226	173400	330643278	1922	1922	1922	1922	0
146	20240226	173300	330643278	1922	1922	1922	1922	0
147	20240226	173200	330643278	1922	1922	1922	1922	0
148	20240226	173100	330643278	1922	1922	1922	1922	0
149	20240226	173000	330643278	1922	1922	1922	1922	0
150	20240226	172900	330643278	1922	1922	1922	1922	0
151	20240226	172800	330643278	1922	1922	1922	1922	0
152	20240226	172700	330643278	1922	1922	1922	1922	9489
153	20240226	172600	330643278	1922	1922	1922	1922	0
154	20240226	172500	330643278	1922	1922	1922	1922	0
155	20240226	172400	330643278	1922	1922	1922	1922	0
156	20240226	172300	330643278	1922	1922	1922	1922	0
157	20240226	172200	330643278	1922	1922	1922	1922	0
158	20240226	172100	330643278	1922	1922	1922	1922	0
159	20240226	172000	330643278	1922	1922	1922	1922	0
160	20240226	171900	330643278	1922	1922	1922	1922	0
161	20240226	171800	330643278	1922	1922	1922	1922	0
162	20240226	171700	330643278	1922	1922	1922	1922	0
163	20240226	171600	330643278	1922	1922	1922	1922	0
164	20240226	171500	330643278	1922	1922	1922	1922	0
165	20240226	171400	330643278	1922	1922	1922	1922	0
166	20240226	171300	330643278	1922	1922	1922	1922	0
167	20240226	171200	330643278	1922	1922	1922	1922	0
168	20240226	171100	330643278	1922	1922	1922	1922	0
169	20240226	171000	330643278	1922	1922	1922	1922	0
170	20240226	170900	330643278	1922	1922	1922	1922	0
171	20240226	170800	330643278	1922	1922	1922	1922	0
172	20240226	170700	330643278	1922	1922	1922	1922	0
173	20240226	170600	330643278	1922	1922	1922	1922	0
174	20240226	170500	330643278	1922	1922	1922	1922	0
175	20240226	170400	330643278	1922	1922	1922	1922	0
176	20240226	170300	330643278	1922	1922	1922	1922	0
177	20240226	170200	330643278	1922	1922	1922	1922	0
178	20240226	170100	330643278	1922	1922	1922	1922	0
179	20240226	170000	330643278	1922	1922	1922	1922	0
180	20240226	165900	330643278	1922	1922	1922	1922	0
181	20240226	165800	330643278	1922	1922	1922	1922	0
182	20240226	165700	330643278	1922	1922	1922	1922	9489
183	20240226	165600	330643278	1922	1922	1922	1922	0
184	20240226	165500	330643278	1922	1922	1922	1922	0
185	20240226	165400	330643278	1922	1922	1922	1922	0
186	20240226	165300	330643278	1922	1922	1922	1922	0
187	20240226	165200	330643278	1922	1922	1922	1922	0
188	20240226	165100	330643278	1922	1922	1922	1922	0
189	20240226	165000	330643278	1922	1922	1922	1922	0
190	20240226	164900	330643278	1922	1922	1922	1922	0
191	20240226	164800	330643278	1922	1922	1922	1922	0
192	20240226	164700	330643278	1922	1922	1922	1922	0
193	20240226	164600	330643278	1922	1922	1922	1922	0
194	20240226	164500	330643278	1922	1922	1922	1922	0
195	20240226	164400	330643278	1922	1922	1922	1922	0
196	20240226	164300	330643278	1922	1922	1922	1922	0
197	20240226	164200	330643278	1922	1922	1922	1922	0
198	20240226	164100	330643278	1922	1922	1922	1922	0
199	20240226	164000	330643278	1922	1922	1922	1922	0
200	20240226	163900	330643278	1922	1922	1922	1922	0
201	20240226	163800	330643278	1922	1922	1922	1922	0
202	20240226	163700	330643278	1922	1922	1922	1922	0
203	20240226	163600	330643278	1922	1922	1922	1922	0
204	20240226	163500	330643278	1922	1922	1922	1922	0
205	20240226	163400	330643278	1922	1922	1922	1922	0
206	20240226	163300	330643278	1922	1922	1922	1922	0
207	20240226	163200	330643278	1922	1922	1922	1922	0
208	20240226	163100	330643278	1922	1922	1922	1922	0
209	20240226	163000	330643278	1922	1922	1922	1922	0
210	20240226	162900	330643278	1922	1922	1922	1922	0
211	20240226	162800	330643278	1922	1922	1922	1922	0
212	20240226	162700	330643278	1922	1922	1922	1922	9489
213	20240226	162600	330643278	1922	1922	1922	1922	0
214	20240226	162500	330643278	1922	1922	1922	1922	0
215	20240226	162400	330643278	1922	1922	1922	1922	0
216	20240226	162300	330643278	1922	1922	1922	1922	0
217	20240226	162200	330643278	1922	1922	1922	1922	0
218	20240226	162100	330643278	1922	1922	1922	1922	0
219	20240226	162000	330643278	1922	1922	1922	1922	0
220	20240226	161900	330643278	1922	1922	1922	1922	0
221	20240226	161800	330643278	1922	1922	1922	1922	0
222	20240226	161700	330643278	1922	1922	1922	1922	0
223	20240226	161600	330643278	1922	1922	1922	1922	0
224	20240226	161500	330643278	1922	1922	1922	1922	0
225	20240226	161400	330643278	1922	1922	1922	1922	0
226	20240226	161300	330643278	1922	1922	1922	1922	0
227	20240226	161200	330643278	1922	1922	1922	1922	0
228	20240226	161100	330643278	1922	1922	1922	1922	0
229	20240226	161000	330643278	1922	1922	1922	1922	0
230	20240226	160900	330643278	1922	1922	1922	1922	0
231	20240226	160800	330643278	1922	1922	1922	1922	0
232	20240226	160700	330643278	1922	1922	1922	1922	0
233	20240226	160600	330643278	1922	1922	1922	1922	0
234	20240226	160500	330643278	1922	1922	1922	1922	0
235	20240226	160400	330643278	1922	1922	1922	1922	0
236	20240226	160300	330643278	1922	1922	1922	1922	0
237	20240226	160200	330643278	1922	1922	1922	1922	0
238	20240226	160100	330643278	1922	1922	1922	1922	0
239	20240226	160000	330643278	1922	1922	1922	1922	0
240	20240226	155900	330643278	1922	1922	1922	1922	0
241	20240226	155800	330643278	1922	1922	1922	1922	0
242	20240226	155700	330643278	1922	1922	1922	1922	9489
243	20240226	155600	330643278	1922	1922	1922	1922	0
244	20240226	155500	330643278	1922	1922	1922	1922	0
245	20240226	155400	330643278	1922	1922	1922	1922	0
246	20240226	155300	330643278	1922	1922	1922	1922	0
247	20240226	155200	330643278	1922	1922	1922	1922	0
248	20240226	155100	330643278	1922	1922	1922	1922	0
249	20240226	155000	330643278	1922	1922	1922	1922	0
250	20240226	154900	330643278	1922	1922	1922	1922	0
251	20240226	154800	330643278	1922	1922	1922	1922	0
252	20240226	154700	330643278	1922	1922	1922	1922	0
253	20240226	154600	330643278	1922	1922	1922	1922	0
254	20240226	154500	330643278	1922	1922	1922	1922	0
255	20240226	154400	330643278	1922	1922	1922	1922	0
256	20240226	154300	330643278	1922	1922	1922	1922	0
257	20240226	154200	330643278	1922	1922	1922	1922	0
258	20240226	154100	330643278	1922	1922	1922	1922	0
259	20240226	154000	330643278	1922	1922	1922	1922	0
260	20240226	153900	330643278	1922	1922	1922	1922	0
261	20240226	153800	330643278	1922	1922	1922	1922	0
262	20240226	153700	330643278	1922	1922	1922	1922	0
263	20240226	153600	330643278	1922	1922	1922	1922	0
264	20240226	153500	330643278	1922	1922	1922	1922	0
265	20240226	153400	330643278	1922	1922	1922	1922	0
266	20240226	153300	330643278	1922	1922	1922	1922	0
267	20240226	153200	330643278	1922	1922	1922	1922	0
268	20240226	153100	330643278	1922	1922	1922	1922	0
269	20240226	153000	330643278	1922	1922	1922	1922	9489
270	20240226	152900	312405420	1927	1927	1927	1927	0
271	20240226	152800	312405420	1927	1927	1927	1927	0
272	20240226	152700	312405420	1927	1927	1927	1927	0
273	20240226	152600	312405420	1927	1927	1927	1927	0
274	20240226	152500	312405420	1927	1927	1927	1927	0
275	20240226	152400	312405420	1927	1927	1927	1927	0
276	20240226	152300	312405420	1927	1927	1927	1927	0
277	20240226	152200	312405420	1927	1927	1927	1927	0
278	20240226	152100	312405420	1927	1927	1927	1927	0
279	20240226	152000	312405420	1927	1927	1927	1927	0
280	20240226	151900	312405420	1927	1927	1927	1923	9
281	20240226	151800	312388105	1923	1924	1925	1923	5945
282	20240226	151700	300955558	1924	1924	1924	1924	556
283	20240226	151600	299885814	1924	1924	1924	1924	2909
284	20240226	151500	294288898	1924	1924	1924	1924	51
285	20240226	151400	294190774	1924	1924	1924	1924	500
286	20240226	151300	293228774	1924	1925	1925	1924	3267
287	20240226	151200	286942966	1925	1925	1925	1925	61
288	20240226	151100	286825541	1928	1928	1928	1928	0
289	20240226	151000	286825541	1928	1928	1928	1928	0
290	20240226	150900	286825541	1928	1925	1928	1925	590
291	20240226	150800	285688534	1925	1925	1925	1925	0
292	20240226	150700	285688534	1925	1925	1925	1925	5
293	20240226	150600	285678909	1925	1925	1925	1925	500
294	20240226	150500	284716409	1924	1924	1924	1924	0
295	20240226	150400	284716409	1924	1924	1924	1924	0
296	20240226	150300	284716409	1924	1924	1924	1924	1037
297	20240226	150200	282721221	1928	1928	1928	1928	0
298	20240226	150100	282721221	1928	1928	1928	1928	0
299	20240226	150000	282721221	1928	1928	1928	1928	203
300	20240226	145900	282329837	1924	1924	1924	1924	5
301	20240226	145800	282320217	1924	1925	1925	1924	2185
302	20240226	145700	278114842	1930	1930	1930	1930	0
303	20240226	145600	278114842	1930	1930	1930	1930	500
304	20240226	145500	277149842	1930	1928	1930	1928	1910
305	20240226	145400	273465742	1925	1925	1925	1925	0
306	20240226	145300	273465742	1925	1925	1925	1925	0
307	20240226	145200	273465742	1925	1926	1926	1925	295
308	20240226	145100	272897836	1926	1926	1926	1926	1
309	20240226	145000	272895910	1927	1927	1927	1927	1
310	20240226	144900	272893983	1927	1927	1927	1927	0
311	20240226	144800	272893983	1927	1927	1927	1927	1
312	20240226	144700	272892056	1928	1928	1928	1928	0
313	20240226	144600	272892056	1928	1926	1928	1926	76
314	20240226	144500	272745676	1925	1925	1925	1925	265
315	20240226	144400	272235551	1925	1925	1925	1925	0
316	20240226	144300	272235551	1925	1925	1925	1925	1293
317	20240226	144200	269746526	1924	1924	1924	1924	0
318	20240226	144100	269746526	1924	1924	1924	1924	500
319	20240226	144000	268784526	1924	1924	1924	1924	2
320	20240226	143900	268780678	1925	1925	1925	1925	259
321	20240226	143800	268282103	1924	1925	1925	1924	1176
322	20240226	143700	266018304	1925	1925	1925	1925	220
323	20240226	143600	265594804	1925	1925	1925	1925	0
324	20240226	143500	265594804	1925	1925	1925	1925	552
325	20240226	143400	264532204	1924	1924	1924	1924	153
326	20240226	143300	264237832	1925	1925	1925	1925	0
327	20240226	143200	264237832	1925	1925	1925	1925	10
328	20240226	143100	264218582	1925	1926	1926	1925	58
329	20240226	143000	264106920	1926	1926	1926	1926	14
330	20240226	142900	264079956	1925	1925	1925	1925	0
331	20240226	142800	264079956	1925	1925	1925	1925	59
332	20240226	142700	263966381	1925	1925	1925	1925	0
333	20240226	142600	263966381	1925	1925	1925	1925	87
334	20240226	142500	263798906	1925	1925	1925	1925	0
335	20240226	142400	263798906	1925	1925	1925	1925	403
336	20240226	142300	263023131	1927	1927	1927	1927	113
337	20240226	142200	262805380	1927	1927	1927	1927	0
338	20240226	142100	262805380	1927	1927	1927	1927	49
339	20240226	142000	262710957	1926	1926	1926	1926	0
340	20240226	141900	262710957	1926	1926	1926	1926	120
341	20240226	141800	262479837	1924	1925	1925	1924	6237
342	20240226	141700	250477223	1926	1926	1926	1926	60
343	20240226	141600	250361663	1927	1927	1927	1927	0
344	20240226	141500	250361663	1927	1927	1927	1927	0
345	20240226	141400	250361663	1927	1927	1927	1927	0
346	20240226	141300	250361663	1927	1927	1927	1927	1
347	20240226	141200	250359736	1925	1926	1926	1925	50
348	20240226	141100	250263471	1925	1926	1926	1925	1000
349	20240226	141000	248338329	1926	1926	1926	1926	0
350	20240226	140900	248338329	1926	1926	1926	1926	0
351	20240226	140800	248338329	1926	1926	1926	1926	0
352	20240226	140700	248338329	1926	1926	1926	1926	27
353	20240226	140600	248286327	1926	1926	1926	1926	0
354	20240226	140500	248286327	1926	1926	1926	1926	14
355	20240226	140400	248259363	1926	1926	1926	1926	82
356	20240226	140300	248101431	1926	1926	1926	1926	300
357	20240226	140200	247523631	1925	1925	1925	1925	0
358	20240226	140100	247523631	1925	1925	1925	1925	108
359	20240226	140000	247315731	1925	1925	1925	1925	1
360	20240226	135900	247313806	1925	1925	1925	1925	600
361	20240226	135800	246158806	1924	1924	1924	1924	0
362	20240226	135700	246158806	1924	1924	1924	1924	0
363	20240226	135600	246158806	1924	1924	1924	1924	0
364	20240226	135500	246158806	1924	1925	1925	1924	521
365	20240226	135400	245156381	1925	1925	1925	1924	229
366	20240226	135300	244715715	1925	1925	1925	1925	0
367	20240226	135200	244715715	1925	1925	1925	1925	86
368	20240226	135100	244550165	1925	1925	1925	1925	213
369	20240226	135000	244140140	1925	1925	1925	1925	1612
370	20240226	134900	241037040	1926	1926	1926	1926	0
371	20240226	134800	241037040	1926	1926	1926	1926	0
372	20240226	134700	241037040	1926	1926	1926	1926	510
373	20240226	134600	240054780	1926	1929	1929	1926	56
374	20240226	134500	239946921	1925	1925	1925	1925	1
375	20240226	134400	239944996	1926	1927	1927	1926	1590
376	20240226	134300	236882596	1929	1929	1929	1929	0
377	20240226	134200	236882596	1929	1929	1929	1929	10
378	20240226	134100	236863306	1930	1930	1930	1930	0
379	20240226	134000	236863306	1930	1930	1930	1930	0
380	20240226	133900	236863306	1930	1930	1930	1930	0
381	20240226	133800	236863306	1930	1930	1930	1930	0
382	20240226	133700	236863306	1930	1930	1930	1930	0
383	20240226	133600	236863306	1930	1930	1930	1930	0
384	20240226	133500	236863306	1930	1930	1930	1930	0
385	20240226	133400	236863306	1930	1930	1930	1930	0
386	20240226	133300	236863306	1930	1930	1930	1930	0
387	20240226	133200	236863306	1930	1930	1930	1930	0
388	20240226	133100	236863306	1930	1930	1930	1930	0
389	20240226	133000	236863306	1930	1930	1930	1930	0
390	20240226	132900	236863306	1930	1930	1930	1930	0
391	20240226	132800	236863306	1930	1930	1930	1930	0
392	20240226	132700	236863306	1930	1930	1930	1930	1000
393	20240226	132600	234933306	1930	1930	1930	1930	1036
394	20240226	132500	232933826	1930	1930	1930	1930	0
395	20240226	132400	232933826	1930	1930	1930	1930	0
396	20240226	132300	232933826	1930	1930	1930	1930	0
397	20240226	132200	232933826	1930	1930	1930	1930	0
398	20240226	132100	232933826	1930	1930	1930	1930	0
399	20240226	132000	232933826	1930	1930	1930	1930	180
400	20240226	131900	232586426	1924	1924	1924	1924	0
401	20240226	131800	232586426	1924	1924	1924	1924	0
402	20240226	131700	232586426	1924	1924	1924	1924	0
403	20240226	131600	232586426	1924	1924	1924	1924	0
404	20240226	131500	232586426	1924	1926	1926	1924	137
405	20240226	131400	232322715	1925	1925	1925	1925	0
406	20240226	131300	232322715	1925	1925	1925	1925	0
407	20240226	131200	232322715	1925	1928	1928	1925	1913
408	20240226	131100	228638147	1928	1928	1928	1928	0
409	20240226	131000	228638147	1928	1928	1928	1928	1
410	20240226	130900	228636219	1928	1928	1928	1928	0
411	20240226	130800	228636219	1928	1930	1930	1928	31
412	20240226	130700	228576391	1930	1930	1930	1930	0
413	20240226	130600	228576391	1930	1929	1930	1929	20
414	20240226	130500	228537805	1928	1928	1928	1928	0
415	20240226	130400	228537805	1928	1928	1928	1928	0
416	20240226	130300	228537805	1928	1928	1928	1928	2
417	20240226	130200	228533949	1929	1929	1929	1929	126
418	20240226	130100	228290895	1930	1930	1930	1930	0
419	20240226	130000	228290895	1930	1930	1930	1930	22
420	20240226	125900	228248435	1930	1930	1930	1930	0
421	20240226	125800	228248435	1930	1930	1930	1930	1
422	20240226	125700	228246505	1930	1930	1930	1930	0
423	20240226	125600	228246505	1930	1930	1930	1930	0
424	20240226	125500	228246505	1930	1930	1930	1930	0
425	20240226	125400	228246505	1930	1930	1930	1930	0
426	20240226	125300	228246505	1930	1930	1930	1930	5
427	20240226	125200	228236855	1930	1930	1930	1930	57
428	20240226	125100	228126845	1930	1930	1930	1930	1
429	20240226	125000	228124915	1930	1930	1931	1930	114
430	20240226	124900	227904788	1930	1931	1931	1930	141
431	20240226	124800	227632558	1931	1931	1931	1931	0
432	20240226	124700	227632558	1931	1931	1931	1931	0
433	20240226	124600	227632558	1931	1931	1931	1931	0
434	20240226	124500	227632558	1931	1931	1931	1931	210
435	20240226	124400	227227048	1931	1931	1931	1931	1
436	20240226	124300	227225117	1931	1931	1931	1931	0
437	20240226	124200	227225117	1931	1931	1931	1931	0
438	20240226	124100	227225117	1931	1931	1931	1931	0
439	20240226	124000	227225117	1931	1931	1931	1931	100
440	20240226	123900	227032017	1930	1930	1930	1930	90
441	20240226	123800	226858317	1930	1931	1931	1930	1041
442	20240226	123700	224848186	1931	1931	1931	1931	8
443	20240226	123600	224832738	1932	1932	1932	1932	100
444	20240226	123500	224639538	1932	1925	1932	1925	209
445	20240226	123400	224236907	1925	1925	1925	1925	3503
446	20240226	123300	217493632	1925	1925	1925	1925	0
447	20240226	123200	217493632	1925	1925	1925	1925	0
448	20240226	123100	217493632	1925	1925	1925	1925	0
449	20240226	123000	217493632	1925	1925	1925	1925	1
450	20240226	122900	217491707	1925	1925	1925	1925	1
451	20240226	122800	217489782	1925	1925	1925	1925	0
452	20240226	122700	217489782	1925	1925	1925	1925	0
453	20240226	122600	217489782	1925	1925	1925	1925	850
454	20240226	122500	215853532	1925	1925	1925	1925	0
455	20240226	122400	215853532	1925	1925	1925	1925	1
456	20240226	122300	215851607	1926	1926	1926	1926	1
457	20240226	122200	215849681	1925	1926	1926	1925	1096
458	20240226	122100	213738921	1926	1926	1926	1926	0
459	20240226	122000	213738921	1926	1928	1928	1926	10
460	20240226	121900	213719656	1929	1929	1929	1929	1150
461	20240226	121800	211501306	1932	1932	1932	1932	0
462	20240226	121700	211501306	1932	1930	1932	1930	1603
463	20240226	121600	208407506	1930	1930	1930	1930	0
464	20240226	121500	208407506	1930	1930	1930	1930	0
465	20240226	121400	208407506	1930	1930	1930	1930	0
466	20240226	121300	208407506	1930	1930	1930	1930	121
467	20240226	121200	208173976	1932	1932	1932	1932	0
468	20240226	121100	208173976	1932	1932	1932	1932	1
469	20240226	121000	208172044	1930	1930	1930	1930	1
470	20240226	120900	208170114	1930	1930	1930	1930	0
471	20240226	120800	208170114	1930	1930	1930	1930	0
472	20240226	120700	208170114	1930	1930	1930	1930	0
473	20240226	120600	208170114	1930	1930	1930	1930	0
474	20240226	120500	208170114	1930	1930	1930	1930	0
475	20240226	120400	208170114	1930	1932	1932	1930	5
476	20240226	120300	208160460	1932	1932	1932	1932	0
477	20240226	120200	208160460	1932	1932	1932	1932	3
478	20240226	120100	208154664	1927	1933	1933	1927	14
479	20240226	120000	208127632	1935	1935	1935	1932	3
480	20240226	115900	208121830	1926	1926	1926	1926	0
481	20240226	115800	208121830	1926	1926	1926	1926	0
482	20240226	115700	208121830	1926	1926	1926	1926	0
483	20240226	115600	208121830	1926	1929	1929	1925	12662
484	20240226	115500	183742424	1934	1934	1934	1934	0
485	20240226	115400	183742424	1934	1934	1934	1934	0
486	20240226	115300	183742424	1934	1934	1934	1934	0
487	20240226	115200	183742424	1934	1934	1934	1934	2611
488	20240226	115100	178692750	1934	1934	1934	1934	0
489	20240226	115000	178692750	1934	1934	1934	1934	0
490	20240226	114900	178692750	1934	1934	1934	1934	4
491	20240226	114800	178685014	1934	1934	1934	1934	200
492	20240226	114700	178298214	1934	1934	1934	1934	0
493	20240226	114600	178298214	1934	1934	1934	1934	0
494	20240226	114500	178298214	1934	1928	1934	1928	4139
495	20240226	114400	170299631	1928	1928	1928	1928	0
496	20240226	114300	170299631	1928	1928	1928	1928	0
497	20240226	114200	170299631	1928	1928	1928	1928	0
498	20240226	114100	170299631	1928	1928	1928	1928	255
499	20240226	114000	169807991	1928	1928	1928	1928	0
500	20240226	113900	169807991	1928	1928	1928	1928	471
501	20240226	113800	168899903	1928	1928	1928	1928	0
502	20240226	113700	168899903	1928	1928	1928	1928	1
503	20240226	113600	168897975	1928	1927	1928	1927	30
504	20240226	113500	168840155	1926	1926	1926	1926	0
505	20240226	113400	168840155	1926	1926	1926	1926	0
506	20240226	113300	168840155	1926	1926	1926	1926	0
507	20240226	113200	168840155	1926	1926	1926	1926	0
508	20240226	113100	168840155	1926	1926	1926	1926	300
509	20240226	113000	168262355	1925	1925	1925	1925	1384
510	20240226	112900	165598155	1925	1925	1925	1925	0
511	20240226	112800	165598155	1925	1925	1925	1925	159
512	20240226	112700	165292080	1926	1926	1926	1926	0
513	20240226	112600	165292080	1926	1926	1926	1926	0
514	20240226	112500	165292080	1926	1926	1926	1926	0
515	20240226	112400	165292080	1926	1927	1927	1926	2409
516	20240226	112300	160652338	1927	1927	1927	1927	4
517	20240226	112200	160644630	1927	1927	1927	1927	25
518	20240226	112100	160596455	1927	1927	1927	1927	1200
519	20240226	112000	158284055	1926	1926	1926	1926	0
520	20240226	111900	158284055	1926	1926	1926	1926	0
521	20240226	111800	158284055	1926	1927	1927	1926	1000
522	20240226	111700	156357955	1927	1927	1927	1927	0
523	20240226	111600	156357955	1927	1927	1927	1927	125
524	20240226	111500	156117080	1928	1930	1930	1928	51
525	20240226	111400	156018750	1930	1930	1930	1930	2
526	20240226	111300	156014890	1930	1930	1930	1930	2
527	20240226	111200	156011030	1934	1934	1934	1934	0
528	20240226	111100	156011030	1934	1934	1934	1934	10
529	20240226	111000	155991690	1930	1930	1930	1930	2
530	20240226	110900	155987830	1930	1927	1930	1927	572
531	20240226	110800	154884306	1927	1927	1927	1927	102
532	20240226	110700	154687752	1927	1927	1927	1927	0
533	20240226	110600	154687752	1927	1927	1927	1927	260
534	20240226	110500	154186732	1929	1929	1929	1929	0
535	20240226	110400	154186732	1929	1929	1929	1929	0
536	20240226	110300	154186732	1929	1929	1929	1929	0
537	20240226	110200	154186732	1929	1929	1929	1929	0
538	20240226	110100	154186732	1929	1928	1929	1928	50
539	20240226	110000	154090307	1928	1928	1928	1928	0
540	20240226	105900	154090307	1928	1928	1928	1928	10
541	20240226	105800	154071027	1927	1927	1927	1927	0
542	20240226	105700	154071027	1927	1927	1927	1927	0
543	20240226	105600	154071027	1927	1927	1927	1927	0
544	20240226	105500	154071027	1927	1927	1928	1927	104
545	20240226	105400	153870519	1926	1926	1926	1926	12
546	20240226	105300	153847407	1926	1926	1926	1926	14
547	20240226	105200	153820443	1926	1926	1926	1926	621
548	20240226	105100	152624397	1926	1926	1926	1926	3
549	20240226	105000	152618619	1926	1926	1926	1926	0
550	20240226	104900	152618619	1926	1926	1926	1926	142
551	20240226	104800	152345127	1926	1926	1926	1926	0
552	20240226	104700	152345127	1926	1928	1928	1926	1655
553	20240226	104600	149156052	1928	1929	1929	1928	167
554	20240226	104500	148834075	1927	1927	1927	1927	0
555	20240226	104400	148834075	1927	1927	1927	1927	0
556	20240226	104300	148834075	1927	1927	1927	1927	0
557	20240226	104200	148834075	1927	1927	1927	1927	0
558	20240226	104100	148834075	1927	1927	1927	1927	0
559	20240226	104000	148834075	1927	1927	1927	1927	5
560	20240226	103900	148824440	1927	1927	1927	1927	10
561	20240226	103800	148805170	1925	1925	1925	1925	0
562	20240226	103700	148805170	1925	1925	1925	1925	0
563	20240226	103600	148805170	1925	1925	1925	1925	0
564	20240226	103500	148805170	1925	1925	1925	1925	490
565	20240226	103400	147861920	1923	1923	1923	1923	180
566	20240226	103300	147515780	1923	1923	1923	1923	221
567	20240226	103200	147090797	1923	1923	1923	1923	0
568	20240226	103100	147090797	1923	1923	1923	1923	0
569	20240226	103000	147090797	1923	1923	1923	1923	0
570	20240226	102900	147090797	1923	1923	1923	1923	0
571	20240226	102800	147090797	1923	1923	1923	1923	185
572	20240226	102700	146735042	1923	1924	1924	1923	1917
573	20240226	102600	143048627	1924	1924	1924	1923	614
574	20240226	102500	141867890	1923	1925	1926	1923	282
575	20240226	102400	141325344	1925	1926	1926	1925	86
576	20240226	102300	141159744	1926	1926	1926	1926	1
577	20240226	102200	141157818	1930	1930	1930	1930	1
578	20240226	102100	141155888	1924	1925	1925	1924	50
579	20240226	102000	141059673	1930	1930	1930	1930	0
580	20240226	101900	141059673	1930	1930	1930	1930	0
581	20240226	101800	141059673	1930	1930	1930	1930	10
582	20240226	101700	141040373	1923	1923	1923	1923	0
583	20240226	101600	141040373	1923	1923	1923	1923	0
584	20240226	101500	141040373	1923	1923	1923	1923	368
585	20240226	101400	140332709	1925	1925	1925	1925	63
586	20240226	101300	140211434	1925	1923	1925	1923	3367
587	20240226	101200	133735819	1922	1925	1925	1922	8664
588	20240226	101100	117074460	1925	1925	1925	1925	848
589	20240226	101000	115442060	1925	1925	1925	1925	155
590	20240226	100900	115143685	1925	1925	1925	1925	3302
591	20240226	100800	108787335	1926	1927	1927	1926	3835
592	20240226	100700	101399915	1928	1930	1930	1928	57
593	20240226	100600	101289915	1934	1934	1934	1934	0
594	20240226	100500	101289915	1934	1934	1934	1934	0
595	20240226	100400	101289915	1934	1934	1934	1934	0
596	20240226	100300	101289915	1934	1934	1934	1934	0
597	20240226	100200	101289915	1934	1934	1934	1934	0
598	20240226	100100	101289915	1934	1934	1934	1934	2
599	20240226	100000	101286047	1930	1930	1930	1930	0
600	20240226	095900	101286047	1930	1930	1930	1930	0
601	20240226	095800	101286047	1930	1930	1930	1930	0
602	20240226	095700	101286047	1930	1930	1930	1930	0
603	20240226	095600	101286047	1930	1930	1930	1930	52
604	20240226	095500	101185687	1930	1930	1930	1930	0
605	20240226	095400	101185687	1930	1925	1930	1925	740
606	20240226	095300	99761177	1925	1925	1925	1925	378
607	20240226	095200	99033527	1925	1927	1927	1924	4054
608	20240226	095100	91228654	1935	1935	1935	1935	0
609	20240226	095000	91228654	1935	1935	1935	1935	0
610	20240226	094900	91228654	1935	1935	1935	1935	0
611	20240226	094800	91228654	1935	1935	1935	1935	0
612	20240226	094700	91228654	1935	1935	1935	1935	0
613	20240226	094600	91228654	1935	1931	1935	1926	1710
614	20240226	094500	87927919	1935	1936	1936	1931	314
615	20240226	094400	87321566	1936	1936	1936	1936	6
616	20240226	094300	87309950	1936	1936	1936	1936	10
617	20240226	094200	87290590	1936	1935	1936	1931	62
618	20240226	094100	87170724	1931	1931	1931	1931	0
619	20240226	094000	87170724	1931	1931	1931	1931	0
620	20240226	093900	87170724	1931	1931	1931	1931	0
621	20240226	093800	87170724	1931	1935	1935	1931	887
622	20240226	093700	85454579	1937	1937	1937	1937	0
623	20240226	093600	85454579	1937	1937	1937	1937	0
624	20240226	093500	85454579	1937	1935	1939	1935	3220
625	20240226	093400	79215157	1934	1934	1934	1934	21
626	20240226	093300	79174543	1931	1931	1931	1931	0
627	20240226	093200	79174543	1931	1930	1931	1930	2
628	20240226	093100	79170682	1930	1930	1930	1930	685
629	20240226	093000	77848632	1930	1930	1930	1930	1159
630	20240226	092900	75611762	1930	1930	1930	1930	0
631	20240226	092800	75611762	1930	1930	1930	1930	0
632	20240226	092700	75611762	1930	1930	1930	1930	142
633	20240226	092600	75337702	1930	1923	1930	1923	4400
634	20240226	092500	66876236	1923	1923	1923	1923	6578
635	20240226	092400	54226742	1923	1925	1925	1923	2877
636	20240226	092300	48694105	1924	1924	1924	1924	0
637	20240226	092200	48694105	1924	1926	1926	1924	2236
638	20240226	092100	44391293	1925	1923	1925	1923	4975
639	20240226	092000	34815418	1925	1924	1925	1923	32
640	20240226	091900	34753848	1923	1924	1924	1922	1937
641	20240226	091800	31029591	1925	1929	1929	1923	6881
642	20240226	091700	17785460	1930	1930	1930	1930	20
643	20240226	091600	17746860	1930	1930	1930	1930	0
644	20240226	091500	17746860	1930	1930	1930	1930	0
645	20240226	091400	17746860	1930	1930	1930	1930	26
646	20240226	091300	17696680	1925	1926	1926	1925	200
647	20240226	091200	17311630	1926	1926	1926	1926	749
648	20240226	091100	15869056	1926	1926	1926	1926	10
649	20240226	091000	15849796	1926	1929	1929	1926	2671
650	20240226	090900	10700978	1928	1928	1928	1928	0
651	20240226	090800	10700978	1928	1928	1928	1928	0
652	20240226	090700	10700978	1928	1941	1941	1928	594
653	20240226	090600	9555144	1941	1931	1941	1929	156
654	20240226	090500	9254149	1943	1931	1943	1928	658
655	20240226	090400	7984474	1936	1936	1936	1936	0
656	20240226	090300	7984474	1936	1936	1936	1936	14
657	20240226	090200	7957370	1936	1936	1944	1928	3616
658	20240226	090100	960909	1937	1945	1945	1937	359
659	20240226	090000	264790	1945	1947	1947	1945	136