KissMeData/032280/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	191200	56913279	1922	1922	1922	1922	450
3	20240223	191100	56913279	1922	1922	1922	1922	0
4	20240223	191000	56913279	1922	1922	1922	1922	0
5	20240223	190900	56913279	1922	1922	1922	1922	0
6	20240223	190800	56913279	1922	1922	1922	1922	0
7	20240223	190700	56913279	1922	1922	1922	1922	0
8	20240223	190600	56913279	1922	1922	1922	1922	0
9	20240223	190500	56913279	1922	1922	1922	1922	0
10	20240223	190400	56913279	1922	1922	1922	1922	0
11	20240223	190300	56913279	1922	1922	1922	1922	0
12	20240223	190200	56913279	1922	1922	1922	1922	0
13	20240223	190100	56913279	1922	1922	1922	1922	0
14	20240223	190000	56913279	1922	1922	1922	1922	0
15	20240223	185900	56913279	1922	1922	1922	1922	0
16	20240223	185800	56913279	1922	1922	1922	1922	0
17	20240223	185700	56913279	1922	1922	1922	1922	0
18	20240223	185600	56913279	1922	1922	1922	1922	0
19	20240223	185500	56913279	1922	1922	1922	1922	0
20	20240223	185400	56913279	1922	1922	1922	1922	0
21	20240223	185300	56913279	1922	1922	1922	1922	0
22	20240223	185200	56913279	1922	1922	1922	1922	0
23	20240223	185100	56913279	1922	1922	1922	1922	0
24	20240223	185000	56913279	1922	1922	1922	1922	0
25	20240223	184900	56913279	1922	1922	1922	1922	0
26	20240223	184800	56913279	1922	1922	1922	1922	0
27	20240223	184700	56913279	1922	1922	1922	1922	0
28	20240223	184600	56913279	1922	1922	1922	1922	0
29	20240223	184500	56913279	1922	1922	1922	1922	0
30	20240223	184400	56913279	1922	1922	1922	1922	0
31	20240223	184300	56913279	1922	1922	1922	1922	0
32	20240223	184200	56913279	1922	1922	1922	1922	450
33	20240223	184100	56913279	1922	1922	1922	1922	0
34	20240223	184000	56913279	1922	1922	1922	1922	0
35	20240223	183900	56913279	1922	1922	1922	1922	0
36	20240223	183800	56913279	1922	1922	1922	1922	0
37	20240223	183700	56913279	1922	1922	1922	1922	0
38	20240223	183600	56913279	1922	1922	1922	1922	0
39	20240223	183500	56913279	1922	1922	1922	1922	0
40	20240223	183400	56913279	1922	1922	1922	1922	0
41	20240223	183300	56913279	1922	1922	1922	1922	0
42	20240223	183200	56913279	1922	1922	1922	1922	0
43	20240223	183100	56913279	1922	1922	1922	1922	0
44	20240223	183000	56913279	1922	1922	1922	1922	0
45	20240223	182900	56913279	1922	1922	1922	1922	0
46	20240223	182800	56913279	1922	1922	1922	1922	0
47	20240223	182700	56913279	1922	1922	1922	1922	0
48	20240223	182600	56913279	1922	1922	1922	1922	0
49	20240223	182500	56913279	1922	1922	1922	1922	0
50	20240223	182400	56913279	1922	1922	1922	1922	0
51	20240223	182300	56913279	1922	1922	1922	1922	0
52	20240223	182200	56913279	1922	1922	1922	1922	0
53	20240223	182100	56913279	1922	1922	1922	1922	0
54	20240223	182000	56913279	1922	1922	1922	1922	0
55	20240223	181900	56913279	1922	1922	1922	1922	0
56	20240223	181800	56913279	1922	1922	1922	1922	0
57	20240223	181700	56913279	1922	1922	1922	1922	0
58	20240223	181600	56913279	1922	1922	1922	1922	0
59	20240223	181500	56913279	1922	1922	1922	1922	0
60	20240223	181400	56913279	1922	1922	1922	1922	0
61	20240223	181300	56913279	1922	1922	1922	1922	0
62	20240223	181200	56913279	1922	1922	1922	1922	450
63	20240223	181100	56913279	1922	1922	1922	1922	0
64	20240223	181000	56913279	1922	1922	1922	1922	0
65	20240223	180900	56913279	1922	1922	1922	1922	0
66	20240223	180800	56913279	1922	1922	1922	1922	0
67	20240223	180700	56913279	1922	1922	1922	1922	0
68	20240223	180600	56913279	1922	1922	1922	1922	0
69	20240223	180500	56913279	1922	1922	1922	1922	0
70	20240223	180400	56913279	1922	1922	1922	1922	0
71	20240223	180300	56913279	1922	1922	1922	1922	0
72	20240223	180200	56913279	1922	1922	1922	1922	0
73	20240223	180100	56913279	1922	1922	1922	1922	0
74	20240223	180000	56913279	1922	1922	1922	1922	0
75	20240223	175900	56913279	1922	1922	1922	1922	0
76	20240223	175800	56913279	1922	1922	1922	1922	0
77	20240223	175700	56913279	1922	1922	1922	1922	0
78	20240223	175600	56913279	1922	1922	1922	1922	0
79	20240223	175500	56913279	1922	1922	1922	1922	0
80	20240223	175400	56913279	1922	1922	1922	1922	0
81	20240223	175300	56913279	1922	1922	1922	1922	0
82	20240223	175200	56913279	1922	1922	1922	1922	0
83	20240223	175100	56913279	1922	1922	1922	1922	0
84	20240223	175000	56913279	1922	1922	1922	1922	0
85	20240223	174900	56913279	1922	1922	1922	1922	0
86	20240223	174800	56913279	1922	1922	1922	1922	0
87	20240223	174700	56913279	1922	1922	1922	1922	0
88	20240223	174600	56913279	1922	1922	1922	1922	0
89	20240223	174500	56913279	1922	1922	1922	1922	0
90	20240223	174400	56913279	1922	1922	1922	1922	0
91	20240223	174300	56913279	1922	1922	1922	1922	0
92	20240223	174200	56913279	1922	1922	1922	1922	450
93	20240223	174100	56913279	1922	1922	1922	1922	0
94	20240223	174000	56913279	1922	1922	1922	1922	0
95	20240223	173900	56913279	1922	1922	1922	1922	0
96	20240223	173800	56913279	1922	1922	1922	1922	0
97	20240223	173700	56913279	1922	1922	1922	1922	0
98	20240223	173600	56913279	1922	1922	1922	1922	0
99	20240223	173500	56913279	1922	1922	1922	1922	0
100	20240223	173400	56913279	1922	1922	1922	1922	0
101	20240223	173300	56913279	1922	1922	1922	1922	0
102	20240223	173200	56913279	1922	1922	1922	1922	0
103	20240223	173100	56913279	1922	1922	1922	1922	0
104	20240223	173000	56913279	1922	1922	1922	1922	0
105	20240223	172900	56913279	1922	1922	1922	1922	0
106	20240223	172800	56913279	1922	1922	1922	1922	0
107	20240223	172700	56913279	1922	1922	1922	1922	0
108	20240223	172600	56913279	1922	1922	1922	1922	0
109	20240223	172500	56913279	1922	1922	1922	1922	0
110	20240223	172400	56913279	1922	1922	1922	1922	0
111	20240223	172300	56913279	1922	1922	1922	1922	0
112	20240223	172200	56913279	1922	1922	1922	1922	0
113	20240223	172100	56913279	1922	1922	1922	1922	0
114	20240223	172000	56913279	1922	1922	1922	1922	0
115	20240223	171900	56913279	1922	1922	1922	1922	0
116	20240223	171800	56913279	1922	1922	1922	1922	0
117	20240223	171700	56913279	1922	1922	1922	1922	0
118	20240223	171600	56913279	1922	1922	1922	1922	0
119	20240223	171500	56913279	1922	1922	1922	1922	0
120	20240223	171400	56913279	1922	1922	1922	1922	0
121	20240223	171300	56913279	1922	1922	1922	1922	0
122	20240223	171200	56913279	1922	1922	1922	1922	450
123	20240223	171100	56913279	1922	1922	1922	1922	0
124	20240223	171000	56913279	1922	1922	1922	1922	0
125	20240223	170900	56913279	1922	1922	1922	1922	0
126	20240223	170800	56913279	1922	1922	1922	1922	0
127	20240223	170700	56913279	1922	1922	1922	1922	0
128	20240223	170600	56913279	1922	1922	1922	1922	0
129	20240223	170500	56913279	1922	1922	1922	1922	0
130	20240223	170400	56913279	1922	1922	1922	1922	0
131	20240223	170300	56913279	1922	1922	1922	1922	0
132	20240223	170200	56913279	1922	1922	1922	1922	0
133	20240223	170100	56913279	1922	1922	1922	1922	0
134	20240223	170000	56913279	1922	1922	1922	1922	0
135	20240223	165900	56913279	1922	1922	1922	1922	0
136	20240223	165800	56913279	1922	1922	1922	1922	0
137	20240223	165700	56913279	1922	1922	1922	1922	0
138	20240223	165600	56913279	1922	1922	1922	1922	0
139	20240223	165500	56913279	1922	1922	1922	1922	0
140	20240223	165400	56913279	1922	1922	1922	1922	0
141	20240223	165300	56913279	1922	1922	1922	1922	0
142	20240223	165200	56913279	1922	1922	1922	1922	0
143	20240223	165100	56913279	1922	1922	1922	1922	0
144	20240223	165000	56913279	1922	1922	1922	1922	0
145	20240223	164900	56913279	1922	1922	1922	1922	0
146	20240223	164800	56913279	1922	1922	1922	1922	0
147	20240223	164700	56913279	1922	1922	1922	1922	0
148	20240223	164600	56913279	1922	1922	1922	1922	0
149	20240223	164500	56913279	1922	1922	1922	1922	0
150	20240223	164400	56913279	1922	1922	1922	1922	0
151	20240223	164300	56913279	1922	1922	1922	1922	0
152	20240223	164200	56913279	1922	1922	1922	1922	450
153	20240223	164100	56913279	1922	1922	1922	1922	0
154	20240223	164000	56913279	1922	1922	1922	1922	0
155	20240223	163900	56913279	1922	1922	1922	1922	0
156	20240223	163800	56913279	1922	1922	1922	1922	0
157	20240223	163700	56913279	1922	1922	1922	1922	0
158	20240223	163600	56913279	1922	1922	1922	1922	0
159	20240223	163500	56913279	1922	1922	1922	1922	0
160	20240223	163400	56913279	1922	1922	1922	1922	0
161	20240223	163300	56913279	1922	1922	1922	1922	0
162	20240223	163200	56913279	1922	1922	1922	1922	0
163	20240223	163100	56913279	1922	1922	1922	1922	0
164	20240223	163000	56913279	1922	1922	1922	1922	0
165	20240223	162900	56913279	1922	1922	1922	1922	0
166	20240223	162800	56913279	1922	1922	1922	1922	0
167	20240223	162700	56913279	1922	1922	1922	1922	0
168	20240223	162600	56913279	1922	1922	1922	1922	0
169	20240223	162500	56913279	1922	1922	1922	1922	0
170	20240223	162400	56913279	1922	1922	1922	1922	0
171	20240223	162300	56913279	1922	1922	1922	1922	0
172	20240223	162200	56913279	1922	1922	1922	1922	0
173	20240223	162100	56913279	1922	1922	1922	1922	0
174	20240223	162000	56913279	1922	1922	1922	1922	0
175	20240223	161900	56913279	1922	1922	1922	1922	0
176	20240223	161800	56913279	1922	1922	1922	1922	0
177	20240223	161700	56913279	1922	1922	1922	1922	0
178	20240223	161600	56913279	1922	1922	1922	1922	0
179	20240223	161500	56913279	1922	1922	1922	1922	0
180	20240223	161400	56913279	1922	1922	1922	1922	0
181	20240223	161300	56913279	1922	1922	1922	1922	0
182	20240223	161200	56913279	1922	1922	1922	1922	450
183	20240223	161100	56913279	1922	1922	1922	1922	0
184	20240223	161000	56913279	1922	1922	1922	1922	0
185	20240223	160900	56913279	1922	1922	1922	1922	0
186	20240223	160800	56913279	1922	1922	1922	1922	0
187	20240223	160700	56913279	1922	1922	1922	1922	0
188	20240223	160600	56913279	1922	1922	1922	1922	0
189	20240223	160500	56913279	1922	1922	1922	1922	0
190	20240223	160400	56913279	1922	1922	1922	1922	0
191	20240223	160300	56913279	1922	1922	1922	1922	0
192	20240223	160200	56913279	1922	1922	1922	1922	0
193	20240223	160100	56913279	1922	1922	1922	1922	0
194	20240223	160000	56913279	1922	1922	1922	1922	0
195	20240223	155900	56913279	1922	1922	1922	1922	0
196	20240223	155800	56913279	1922	1922	1922	1922	0
197	20240223	155700	56913279	1922	1922	1922	1922	0
198	20240223	155600	56913279	1922	1922	1922	1922	0
199	20240223	155500	56913279	1922	1922	1922	1922	0
200	20240223	155400	56913279	1922	1922	1922	1922	0
201	20240223	155300	56913279	1922	1922	1922	1922	0
202	20240223	155200	56913279	1922	1922	1922	1922	0
203	20240223	155100	56913279	1922	1922	1922	1922	0
204	20240223	155000	56913279	1922	1922	1922	1922	0
205	20240223	154900	56913279	1922	1922	1922	1922	0
206	20240223	154800	56913279	1922	1922	1922	1922	0
207	20240223	154700	56913279	1922	1922	1922	1922	0
208	20240223	154600	56913279	1922	1922	1922	1922	0
209	20240223	154500	56913279	1922	1922	1922	1922	0
210	20240223	154400	56913279	1922	1922	1922	1922	0
211	20240223	154300	56913279	1922	1922	1922	1922	0
212	20240223	154200	56913279	1922	1922	1922	1922	450
213	20240223	154100	56913279	1922	1922	1922	1922	0
214	20240223	154000	56913279	1922	1922	1922	1922	0
215	20240223	153900	56913279	1922	1922	1922	1922	0
216	20240223	153800	56913279	1922	1922	1922	1922	0
217	20240223	153700	56913279	1922	1922	1922	1922	0
218	20240223	153600	56913279	1922	1922	1922	1922	0
219	20240223	153500	56913279	1922	1922	1922	1922	0
220	20240223	153400	56913279	1922	1922	1922	1922	0
221	20240223	153300	56913279	1922	1922	1922	1922	0
222	20240223	153200	56913279	1922	1922	1922	1922	0
223	20240223	153100	56913279	1922	1922	1922	1922	0
224	20240223	153000	56913279	1922	1922	1922	1922	450
225	20240223	152900	56048379	1922	1922	1922	1922	0
226	20240223	152800	56048379	1922	1922	1922	1922	0
227	20240223	152700	56048379	1922	1922	1922	1922	0
228	20240223	152600	56048379	1922	1922	1922	1922	0
229	20240223	152500	56048379	1922	1922	1922	1922	0
230	20240223	152400	56048379	1922	1922	1922	1922	0
231	20240223	152300	56048379	1922	1922	1922	1922	0
232	20240223	152200	56048379	1922	1922	1922	1922	0
233	20240223	152100	56048379	1922	1922	1922	1922	0
234	20240223	152000	56048379	1922	1922	1922	1922	0
235	20240223	151900	56048379	1922	1920	1922	1920	30
236	20240223	151800	55990777	1920	1920	1920	1920	3
237	20240223	151700	55985017	1922	1920	1922	1920	4
238	20240223	151600	55977335	1921	1920	1921	1920	842
239	20240223	151500	54360661	1921	1921	1921	1921	0
240	20240223	151400	54360661	1921	1921	1921	1921	0
241	20240223	151300	54360661	1921	1921	1921	1921	0
242	20240223	151200	54360661	1921	1921	1921	1921	3
243	20240223	151100	54354898	1922	1922	1922	1922	1
244	20240223	151000	54352976	1922	1922	1922	1922	0
245	20240223	150900	54352976	1922	1921	1922	1921	11
246	20240223	150800	54331844	1921	1921	1921	1921	453
247	20240223	150700	53461631	1922	1922	1922	1922	126
248	20240223	150600	53219459	1922	1923	1923	1921	446
249	20240223	150500	52362609	1921	1922	1922	1921	501
250	20240223	150400	51399961	1922	1922	1922	1922	24
251	20240223	150300	51353833	1922	1922	1922	1922	0
252	20240223	150200	51353833	1922	1922	1922	1922	0
253	20240223	150100	51353833	1922	1922	1922	1922	1
254	20240223	150000	51351911	1923	1923	1923	1923	0
255	20240223	145900	51351911	1923	1923	1923	1923	80
256	20240223	145800	51198071	1923	1923	1923	1923	7
257	20240223	145700	51184610	1924	1924	1924	1924	0
258	20240223	145600	51184610	1924	1924	1924	1924	135
259	20240223	145500	50924870	1925	1925	1925	1925	24
260	20240223	145400	50878670	1925	1925	1925	1925	0
261	20240223	145300	50878670	1925	1925	1925	1925	82
262	20240223	145200	50720820	1925	1925	1926	1925	345
263	20240223	145100	50056671	1926	1925	1926	1925	20
264	20240223	145000	50018164	1926	1925	1926	1925	27
265	20240223	144900	49966165	1926	1926	1926	1926	0
266	20240223	144800	49966165	1926	1926	1926	1926	24
267	20240223	144700	49919941	1925	1925	1925	1925	0
268	20240223	144600	49919941	1925	1925	1925	1925	7
269	20240223	144500	49906466	1926	1926	1926	1926	0
270	20240223	144400	49906466	1926	1926	1926	1926	0
271	20240223	144300	49906466	1926	1926	1926	1926	24
272	20240223	144200	49860242	1926	1926	1926	1926	7
273	20240223	144100	49846760	1926	1926	1926	1926	0
274	20240223	144000	49846760	1926	1926	1926	1926	24
275	20240223	143900	49800536	1926	1926	1926	1926	0
276	20240223	143800	49800536	1926	1926	1926	1926	24
277	20240223	143700	49754312	1926	1926	1926	1926	0
278	20240223	143600	49754312	1926	1926	1926	1926	7
279	20240223	143500	49740830	1926	1926	1926	1926	0
280	20240223	143400	49740830	1926	1926	1926	1926	266
281	20240223	143300	49228514	1926	1926	1926	1926	0
282	20240223	143200	49228514	1926	1926	1926	1926	7
283	20240223	143100	49215032	1927	1926	1927	1926	25
284	20240223	143000	49166881	1926	1926	1926	1926	0
285	20240223	142900	49166881	1926	1926	1926	1926	0
286	20240223	142800	49166881	1926	1926	1926	1926	31
287	20240223	142700	49107175	1926	1926	1926	1926	0
288	20240223	142600	49107175	1926	1926	1926	1926	0
289	20240223	142500	49107175	1926	1926	1926	1926	24
290	20240223	142400	49060951	1926	1926	1926	1926	0
291	20240223	142300	49060951	1926	1926	1926	1926	0
292	20240223	142200	49060951	1926	1926	1926	1926	24
293	20240223	142100	49014727	1926	1927	1927	1926	24
294	20240223	142000	48968500	1927	1927	1927	1927	0
295	20240223	141900	48968500	1927	1927	1927	1927	0
296	20240223	141800	48968500	1927	1927	1927	1927	0
297	20240223	141700	48968500	1927	1927	1927	1927	0
298	20240223	141600	48968500	1927	1927	1927	1927	0
299	20240223	141500	48968500	1927	1927	1927	1927	0
300	20240223	141400	48968500	1927	1927	1927	1927	40
301	20240223	141300	48891420	1927	1927	1927	1927	0
302	20240223	141200	48891420	1927	1927	1927	1927	1
303	20240223	141100	48889493	1927	1927	1927	1927	0
304	20240223	141000	48889493	1927	1927	1927	1927	0
305	20240223	140900	48889493	1927	1927	1927	1927	1
306	20240223	140800	48887566	1926	1926	1926	1926	0
307	20240223	140700	48887566	1926	1926	1926	1926	24
308	20240223	140600	48841342	1926	1926	1926	1926	8
309	20240223	140500	48825934	1926	1926	1926	1926	0
310	20240223	140400	48825934	1926	1926	1926	1926	24
311	20240223	140300	48779710	1926	1926	1926	1926	0
312	20240223	140200	48779710	1926	1926	1926	1926	0
313	20240223	140100	48779710	1926	1926	1926	1926	8
314	20240223	140000	48764302	1927	1927	1927	1927	1
315	20240223	135900	48762375	1928	1927	1928	1927	31
316	20240223	135800	48702637	1926	1926	1926	1926	1
317	20240223	135700	48700711	1927	1927	1927	1927	1
318	20240223	135600	48698784	1926	1926	1926	1926	7
319	20240223	135500	48685302	1928	1928	1928	1928	0
320	20240223	135400	48685302	1928	1928	1928	1928	0
321	20240223	135300	48685302	1928	1928	1928	1928	0
322	20240223	135200	48685302	1928	1928	1928	1928	0
323	20240223	135100	48685302	1928	1928	1928	1928	0
324	20240223	135000	48685302	1928	1928	1928	1928	0
325	20240223	134900	48685302	1928	1928	1928	1928	0
326	20240223	134800	48685302	1928	1928	1928	1928	0
327	20240223	134700	48685302	1928	1928	1928	1928	0
328	20240223	134600	48685302	1928	1927	1928	1927	103
329	20240223	134500	48486725	1928	1928	1928	1928	0
330	20240223	134400	48486725	1928	1928	1928	1928	0
331	20240223	134300	48486725	1928	1926	1928	1926	59
332	20240223	134200	48373077	1926	1926	1926	1926	0
333	20240223	134100	48373077	1926	1926	1926	1925	9
334	20240223	134000	48355750	1925	1926	1926	1925	384
335	20240223	133900	47616545	1926	1926	1926	1926	383
336	20240223	133800	46878887	1927	1927	1927	1927	0
337	20240223	133700	46878887	1927	1927	1927	1927	12
338	20240223	133600	46855763	1927	1927	1927	1927	0
339	20240223	133500	46855763	1927	1927	1927	1927	0
340	20240223	133400	46855763	1927	1927	1927	1927	24
341	20240223	133300	46809515	1927	1927	1927	1927	0
342	20240223	133200	46809515	1927	1927	1927	1927	1
343	20240223	133100	46807588	1927	1927	1927	1927	14
344	20240223	133000	46780610	1928	1928	1928	1928	1
345	20240223	132900	46778682	1927	1927	1927	1927	0
346	20240223	132800	46778682	1927	1927	1927	1927	24
347	20240223	132700	46732434	1927	1927	1927	1927	0
348	20240223	132600	46732434	1927	1927	1927	1927	0
349	20240223	132500	46732434	1927	1927	1927	1927	55
350	20240223	132400	46626449	1927	1927	1927	1927	0
351	20240223	132300	46626449	1927	1927	1927	1927	0
352	20240223	132200	46626449	1927	1927	1927	1927	0
353	20240223	132100	46626449	1927	1927	1927	1927	0
354	20240223	132000	46626449	1927	1927	1927	1927	177
355	20240223	131900	46285370	1928	1928	1928	1928	0
356	20240223	131800	46285370	1928	1928	1928	1928	23
357	20240223	131700	46241026	1927	1927	1927	1927	0
358	20240223	131600	46241026	1927	1928	1928	1927	8
359	20240223	131500	46225609	1928	1928	1928	1928	0
360	20240223	131400	46225609	1928	1928	1928	1928	10
361	20240223	131300	46206329	1928	1928	1928	1928	14
362	20240223	131200	46179337	1928	1928	1928	1928	0
363	20240223	131100	46179337	1928	1928	1928	1928	7
364	20240223	131000	46165841	1929	1929	1929	1929	6
365	20240223	130900	46154267	1929	1929	1929	1929	0
366	20240223	130800	46154267	1929	1929	1929	1929	23
367	20240223	130700	46109900	1930	1930	1930	1930	0
368	20240223	130600	46109900	1930	1930	1930	1930	0
369	20240223	130500	46109900	1930	1930	1930	1930	151
370	20240223	130400	45818470	1930	1930	1930	1930	1000
371	20240223	130300	43888470	1931	1931	1931	1931	0
372	20240223	130200	43888470	1931	1931	1931	1931	1
373	20240223	130100	43886539	1931	1930	1931	1930	25
374	20240223	130000	43838288	1930	1930	1930	1930	0
375	20240223	125900	43838288	1930	1930	1930	1930	0
376	20240223	125800	43838288	1930	1930	1930	1930	24
377	20240223	125700	43791968	1930	1930	1930	1930	0
378	20240223	125600	43791968	1930	1930	1930	1930	0
379	20240223	125500	43791968	1930	1930	1930	1930	7
380	20240223	125400	43778458	1931	1931	1931	1931	1
381	20240223	125300	43776527	1930	1930	1930	1930	0
382	20240223	125200	43776527	1930	1930	1930	1930	24
383	20240223	125100	43730207	1930	1930	1930	1930	0
384	20240223	125000	43730207	1930	1930	1930	1930	600
385	20240223	124900	42572207	1930	1930	1930	1930	24
386	20240223	124800	42525887	1930	1930	1930	1930	7
387	20240223	124700	42512377	1931	1931	1931	1931	0
388	20240223	124600	42512377	1931	1931	1931	1931	0
389	20240223	124500	42512377	1931	1931	1931	1931	0
390	20240223	124400	42512377	1931	1931	1931	1931	8
391	20240223	124300	42496929	1930	1930	1930	1930	24
392	20240223	124200	42450609	1930	1930	1930	1930	0
393	20240223	124100	42450609	1930	1930	1930	1930	7
394	20240223	124000	42437099	1931	1931	1931	1931	0
395	20240223	123900	42437099	1931	1932	1932	1931	67
396	20240223	123800	42307690	1933	1933	1933	1933	435
397	20240223	123700	41466835	1933	1933	1933	1933	24
398	20240223	123600	41420443	1933	1933	1933	1933	7
399	20240223	123500	41406912	1934	1934	1934	1934	0
400	20240223	123400	41406912	1934	1933	1934	1933	25
401	20240223	123300	41358586	1933	1933	1933	1933	0
402	20240223	123200	41358586	1933	1933	1933	1933	0
403	20240223	123100	41358586	1933	1933	1933	1933	7
404	20240223	123000	41345055	1934	1934	1934	1934	0
405	20240223	122900	41345055	1934	1934	1934	1934	0
406	20240223	122800	41345055	1934	1934	1934	1934	0
407	20240223	122700	41345055	1934	1933	1934	1933	39
408	20240223	122600	41269643	1933	1933	1933	1933	0
409	20240223	122500	41269643	1933	1933	1933	1933	24
410	20240223	122400	41223251	1933	1933	1933	1933	0
411	20240223	122300	41223251	1933	1933	1933	1933	0
412	20240223	122200	41223251	1933	1933	1933	1933	24
413	20240223	122100	41176859	1933	1933	1933	1933	0
414	20240223	122000	41176859	1933	1933	1933	1933	0
415	20240223	121900	41176859	1933	1933	1933	1933	2124
416	20240223	121800	37071167	1933	1933	1933	1933	0
417	20240223	121700	37071167	1933	1933	1933	1933	0
418	20240223	121600	37071167	1933	1933	1933	1933	7
419	20240223	121500	37057636	1934	1934	1934	1934	0
420	20240223	121400	37057636	1934	1934	1934	1934	0
421	20240223	121300	37057636	1934	1934	1934	1934	24
422	20240223	121200	37011220	1935	1935	1935	1935	109
423	20240223	121100	36800305	1935	1936	1936	1935	3007
424	20240223	121000	30980913	1936	1936	1936	1936	24
425	20240223	120900	30934449	1936	1937	1937	1936	63
426	20240223	120800	30812419	1937	1937	1937	1937	17
427	20240223	120700	30779490	1937	1936	1937	1936	26
428	20240223	120600	30729152	1936	1936	1936	1936	9
429	20240223	120500	30711728	1937	1937	1937	1937	0
430	20240223	120400	30711728	1937	1937	1937	1937	0
431	20240223	120300	30711728	1937	1936	1937	1936	2
432	20240223	120200	30707855	1936	1936	1936	1936	0
433	20240223	120100	30707855	1936	1936	1936	1936	9
434	20240223	120000	30690431	1937	1937	1937	1937	0
435	20240223	115900	30690431	1937	1937	1937	1937	2
436	20240223	115800	30686557	1936	1936	1936	1936	1
437	20240223	115700	30684621	1937	1935	1937	1935	1337
438	20240223	115600	28094896	1935	1935	1935	1935	0
439	20240223	115500	28094896	1935	1935	1935	1935	25
440	20240223	115400	28046521	1935	1935	1935	1935	0
441	20240223	115300	28046521	1935	1935	1935	1935	0
442	20240223	115200	28046521	1935	1935	1935	1935	1
443	20240223	115100	28044586	1937	1937	1937	1937	0
444	20240223	115000	28044586	1937	1937	1937	1937	10
445	20240223	114900	28025216	1935	1935	1935	1935	1
446	20240223	114800	28023281	1937	1937	1937	1937	1
447	20240223	114700	28021344	1935	1935	1935	1935	0
448	20240223	114600	28021344	1935	1935	1935	1935	25
449	20240223	114500	27972969	1935	1935	1935	1935	0
450	20240223	114400	27972969	1935	1935	1935	1935	0
451	20240223	114300	27972969	1935	1935	1935	1935	1
452	20240223	114200	27971034	1937	1937	1937	1937	0
453	20240223	114100	27971034	1937	1936	1937	1935	32
454	20240223	114000	27909082	1935	1935	1935	1935	24
455	20240223	113900	27862642	1935	1935	1935	1935	0
456	20240223	113800	27862642	1935	1935	1935	1935	1
457	20240223	113700	27860707	1936	1936	1936	1936	0
458	20240223	113600	27860707	1936	1936	1936	1936	0
459	20240223	113500	27860707	1936	1935	1936	1935	21
460	20240223	113400	27820052	1936	1935	1936	1935	25
461	20240223	113300	27771676	1935	1935	1935	1935	2
462	20240223	113200	27767806	1935	1935	1935	1935	1
463	20240223	113100	27765871	1935	1935	1935	1935	31
464	20240223	113000	27705886	1935	1935	1935	1935	0
465	20240223	112900	27705886	1935	1935	1935	1935	111
466	20240223	112800	27491101	1935	1934	1935	1934	70
467	20240223	112700	27355675	1934	1934	1934	1934	7
468	20240223	112600	27342137	1934	1934	1934	1934	0
469	20240223	112500	27342137	1934	1934	1934	1934	130
470	20240223	112400	27090717	1935	1935	1935	1935	0
471	20240223	112300	27090717	1935	1935	1935	1935	1
472	20240223	112200	27088782	1934	1934	1934	1934	24
473	20240223	112100	27042366	1934	1935	1935	1934	8
474	20240223	112000	27026893	1934	1934	1934	1934	0
475	20240223	111900	27026893	1934	1934	1934	1934	1
476	20240223	111800	27024959	1935	1935	1935	1935	913
477	20240223	111700	25258304	1936	1936	1936	1936	0
478	20240223	111600	25258304	1936	1936	1936	1936	0
479	20240223	111500	25258304	1936	1936	1936	1935	4
480	20240223	111400	25250561	1935	1935	1935	1935	109
481	20240223	111300	25039646	1936	1935	1936	1935	25
482	20240223	111200	24991270	1935	1935	1935	1935	1
483	20240223	111100	24989335	1937	1937	1937	1937	0
484	20240223	111000	24989335	1937	1937	1937	1937	0
485	20240223	110900	24989335	1937	1935	1937	1935	6
486	20240223	110800	24977715	1935	1935	1935	1935	318
487	20240223	110700	24362385	1935	1935	1937	1935	34
488	20240223	110600	24296593	1935	1935	1935	1935	1
489	20240223	110500	24294658	1938	1938	1938	1938	0
490	20240223	110400	24294658	1938	1938	1938	1938	0
491	20240223	110300	24294658	1938	1935	1938	1935	2329
492	20240223	110200	19781559	1935	1935	1935	1935	0
493	20240223	110100	19781559	1935	1935	1935	1935	25
494	20240223	110000	19733184	1935	1935	1935	1935	0
495	20240223	105900	19733184	1935	1935	1935	1935	0
496	20240223	105800	19733184	1935	1935	1935	1935	1
497	20240223	105700	19731249	1936	1936	1936	1936	0
498	20240223	105600	19731249	1936	1936	1936	1936	100
499	20240223	105500	19537649	1935	1935	1935	1935	25
500	20240223	105400	19489274	1935	1935	1935	1935	0
501	20240223	105300	19489274	1935	1935	1935	1935	0
502	20240223	105200	19489274	1935	1935	1935	1935	25
503	20240223	105100	19440899	1935	1935	1935	1935	0
504	20240223	105000	19440899	1935	1935	1935	1935	0
505	20240223	104900	19440899	1935	1935	1935	1935	25
506	20240223	104800	19392524	1935	1935	1935	1935	25
507	20240223	104700	19344149	1935	1935	1935	1935	0
508	20240223	104600	19344149	1935	1935	1935	1935	1
509	20240223	104500	19342214	1936	1936	1936	1936	0
510	20240223	104400	19342214	1936	1936	1936	1936	1
511	20240223	104300	19340278	1935	1935	1935	1935	1
512	20240223	104200	19338343	1938	1938	1938	1938	3
513	20240223	104100	19332529	1935	1935	1935	1935	1
514	20240223	104000	19330594	1935	1935	1935	1935	24
515	20240223	103900	19284154	1935	1935	1935	1935	0
516	20240223	103800	19284154	1935	1935	1935	1935	1
517	20240223	103700	19282219	1935	1935	1935	1935	24
518	20240223	103600	19235779	1935	1935	1935	1935	0
519	20240223	103500	19235779	1935	1935	1935	1935	1
520	20240223	103400	19233844	1938	1938	1938	1938	0
521	20240223	103300	19233844	1938	1938	1938	1938	1
522	20240223	103200	19231906	1935	1935	1935	1935	76
523	20240223	103100	19084846	1938	1938	1938	1938	0
524	20240223	103000	19084846	1938	1938	1938	1938	1
525	20240223	102900	19082908	1935	1935	1935	1935	1
526	20240223	102800	19080973	1938	1938	1938	1938	20
527	20240223	102700	19042213	1938	1938	1938	1938	0
528	20240223	102600	19042213	1938	1938	1938	1935	302
529	20240223	102500	18456940	1938	1935	1938	1935	25
530	20240223	102400	18408562	1935	1935	1935	1935	0
531	20240223	102300	18408562	1935	1935	1935	1935	1
532	20240223	102200	18406627	1935	1935	1935	1935	24
533	20240223	102100	18360187	1935	1935	1935	1935	1
534	20240223	102000	18358252	1935	1935	1935	1935	0
535	20240223	101900	18358252	1935	1935	1935	1935	24
536	20240223	101800	18311812	1935	1935	1935	1935	1
537	20240223	101700	18309877	1939	1939	1939	1939	0
538	20240223	101600	18309877	1939	1939	1939	1939	10
539	20240223	101500	18290487	1939	1935	1939	1935	2
540	20240223	101400	18286613	1935	1935	1935	1935	0
541	20240223	101300	18286613	1935	1935	1935	1935	24
542	20240223	101200	18240173	1935	1935	1935	1935	1
543	20240223	101100	18238238	1939	1939	1939	1939	0
544	20240223	101000	18238238	1939	1939	1939	1939	0
545	20240223	100900	18238238	1939	1935	1939	1935	2
546	20240223	100800	18234364	1939	1939	1939	1939	0
547	20240223	100700	18234364	1939	1939	1939	1939	0
548	20240223	100600	18234364	1939	1935	1939	1935	2
549	20240223	100500	18230490	1939	1939	1939	1939	0
550	20240223	100400	18230490	1939	1939	1939	1939	0
551	20240223	100300	18230490	1939	1935	1939	1935	2
552	20240223	100200	18226616	1939	1939	1939	1939	0
553	20240223	100100	18226616	1939	1935	1939	1935	55
554	20240223	100000	18120071	1935	1935	1935	1935	0
555	20240223	095900	18120071	1935	1935	1935	1935	571
556	20240223	095800	17015186	1934	1935	1935	1934	139
557	20240223	095700	16746231	1939	1939	1939	1939	1
558	20240223	095600	16744292	1935	1934	1935	1934	3395
559	20240223	095500	10175908	1931	1930	1931	1930	192
560	20240223	095400	9805180	1929	1929	1929	1929	0
561	20240223	095300	9805180	1929	1929	1929	1929	0
562	20240223	095200	9805180	1929	1930	1930	1929	469
563	20240223	095100	8900079	1930	1930	1930	1930	7
564	20240223	095000	8886569	1929	1929	1929	1929	37
565	20240223	094900	8815196	1929	1929	1929	1929	30
566	20240223	094800	8757326	1929	1929	1929	1929	60
567	20240223	094700	8641586	1929	1929	1929	1929	0
568	20240223	094600	8641586	1929	1927	1929	1927	128
569	20240223	094500	8394922	1927	1927	1927	1927	10
570	20240223	094400	8375652	1929	1929	1929	1929	0
571	20240223	094300	8375652	1929	1929	1929	1929	0
572	20240223	094200	8375652	1929	1929	1929	1929	0
573	20240223	094100	8375652	1929	1929	1929	1929	4
574	20240223	094000	8367936	1929	1929	1929	1929	2
575	20240223	093900	8364078	1929	1929	1929	1929	2
576	20240223	093800	8360220	1927	1927	1927	1927	46
577	20240223	093700	8271578	1929	1929	1929	1929	0
578	20240223	093600	8271578	1929	1929	1929	1928	12
579	20240223	093500	8248437	1930	1930	1930	1930	0
580	20240223	093400	8248437	1930	1930	1930	1930	0
581	20240223	093300	8248437	1930	1930	1930	1930	0
582	20240223	093200	8248437	1930	1930	1930	1930	0
583	20240223	093100	8248437	1930	1930	1930	1930	0
584	20240223	093000	8248437	1930	1930	1930	1930	1
585	20240223	092900	8246507	1927	1927	1927	1927	0
586	20240223	092800	8246507	1927	1927	1927	1927	25
587	20240223	092700	8198332	1927	1927	1927	1927	0
588	20240223	092600	8198332	1927	1930	1930	1927	102
589	20240223	092500	8001475	1930	1930	1930	1930	0
590	20240223	092400	8001475	1930	1930	1930	1930	1
591	20240223	092300	7999545	1931	1931	1931	1931	57
592	20240223	092200	7889478	1931	1931	1931	1931	39
593	20240223	092100	7814169	1931	1931	1931	1931	0
594	20240223	092000	7814169	1931	1931	1931	1931	0
595	20240223	091900	7814169	1931	1931	1931	1931	0
596	20240223	091800	7814169	1931	1931	1931	1931	0
597	20240223	091700	7814169	1931	1931	1931	1931	35
598	20240223	091600	7746584	1931	1931	1931	1931	0
599	20240223	091500	7746584	1931	1931	1931	1931	0
600	20240223	091400	7746584	1931	1931	1931	1931	2
601	20240223	091300	7742722	1927	1927	1927	1927	25
602	20240223	091200	7694547	1927	1927	1927	1927	439
603	20240223	091100	6848594	1927	1926	1927	1926	229
604	20240223	091000	6407328	1927	1927	1927	1926	218
605	20240223	090900	5987258	1931	1931	1931	1931	925
606	20240223	090800	4201083	1932	1932	1932	1932	0
607	20240223	090700	4201083	1932	1931	1932	1931	725
608	20240223	090600	2800408	1931	1931	1931	1931	0
609	20240223	090500	2800408	1931	1931	1931	1931	0
610	20240223	090400	2800408	1931	1931	1931	1931	25
611	20240223	090300	2752133	1931	1932	1932	1931	74
612	20240223	090200	2609167	1931	1931	1931	1931	23
613	20240223	090100	2564754	1929	1930	1930	1929	208
614	20240223	090000	2163317	1932	1935	1935	1932	1118