KissMeData/027830/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191300	680832302	1872	1872	1872	1872	15527
3	20250227	191200	680832302	1872	1872	1872	1872	0
4	20250227	191100	680832302	1872	1872	1872	1872	0
5	20250227	191000	680832302	1872	1872	1872	1872	0
6	20250227	190900	680832302	1872	1872	1872	1872	0
7	20250227	190800	680832302	1872	1872	1872	1872	0
8	20250227	190700	680832302	1872	1872	1872	1872	0
9	20250227	190600	680832302	1872	1872	1872	1872	0
10	20250227	190500	680832302	1872	1872	1872	1872	0
11	20250227	190400	680832302	1872	1872	1872	1872	0
12	20250227	190300	680832302	1872	1872	1872	1872	0
13	20250227	190200	680832302	1872	1872	1872	1872	0
14	20250227	190100	680832302	1872	1872	1872	1872	0
15	20250227	190000	680832302	1872	1872	1872	1872	0
16	20250227	185900	680832302	1872	1872	1872	1872	0
17	20250227	185800	680832302	1872	1872	1872	1872	0
18	20250227	185700	680832302	1872	1872	1872	1872	0
19	20250227	185600	680832302	1872	1872	1872	1872	0
20	20250227	185500	680832302	1872	1872	1872	1872	0
21	20250227	185400	680832302	1872	1872	1872	1872	0
22	20250227	185300	680832302	1872	1872	1872	1872	0
23	20250227	185200	680832302	1872	1872	1872	1872	0
24	20250227	185100	680832302	1872	1872	1872	1872	0
25	20250227	185000	680832302	1872	1872	1872	1872	0
26	20250227	184900	680832302	1872	1872	1872	1872	0
27	20250227	184800	680832302	1872	1872	1872	1872	0
28	20250227	184700	680832302	1872	1872	1872	1872	0
29	20250227	184600	680832302	1872	1872	1872	1872	0
30	20250227	184500	680832302	1872	1872	1872	1872	0
31	20250227	184400	680832302	1872	1872	1872	1872	0
32	20250227	184300	680832302	1872	1872	1872	1872	15527
33	20250227	184200	680832302	1872	1872	1872	1872	0
34	20250227	184100	680832302	1872	1872	1872	1872	0
35	20250227	184000	680832302	1872	1872	1872	1872	0
36	20250227	183900	680832302	1872	1872	1872	1872	0
37	20250227	183800	680832302	1872	1872	1872	1872	0
38	20250227	183700	680832302	1872	1872	1872	1872	0
39	20250227	183600	680832302	1872	1872	1872	1872	0
40	20250227	183500	680832302	1872	1872	1872	1872	0
41	20250227	183400	680832302	1872	1872	1872	1872	0
42	20250227	183300	680832302	1872	1872	1872	1872	0
43	20250227	183200	680832302	1872	1872	1872	1872	0
44	20250227	183100	680832302	1872	1872	1872	1872	0
45	20250227	183000	680832302	1872	1872	1872	1872	0
46	20250227	182900	680832302	1872	1872	1872	1872	0
47	20250227	182800	680832302	1872	1872	1872	1872	0
48	20250227	182700	680832302	1872	1872	1872	1872	0
49	20250227	182600	680832302	1872	1872	1872	1872	0
50	20250227	182500	680832302	1872	1872	1872	1872	0
51	20250227	182400	680832302	1872	1872	1872	1872	0
52	20250227	182300	680832302	1872	1872	1872	1872	0
53	20250227	182200	680832302	1872	1872	1872	1872	0
54	20250227	182100	680832302	1872	1872	1872	1872	0
55	20250227	182000	680832302	1872	1872	1872	1872	0
56	20250227	181900	680832302	1872	1872	1872	1872	0
57	20250227	181800	680832302	1872	1872	1872	1872	0
58	20250227	181700	680832302	1872	1872	1872	1872	0
59	20250227	181600	680832302	1872	1872	1872	1872	0
60	20250227	181500	680832302	1872	1872	1872	1872	0
61	20250227	181400	680832302	1872	1872	1872	1872	0
62	20250227	181300	680832302	1872	1872	1872	1872	15527
63	20250227	181200	680832302	1872	1872	1872	1872	0
64	20250227	181100	680832302	1872	1872	1872	1872	0
65	20250227	181000	680832302	1872	1872	1872	1872	0
66	20250227	180900	680832302	1872	1872	1872	1872	0
67	20250227	180800	680832302	1872	1872	1872	1872	0
68	20250227	180700	680832302	1872	1872	1872	1872	0
69	20250227	180600	680832302	1872	1872	1872	1872	0
70	20250227	180500	680832302	1872	1872	1872	1872	0
71	20250227	180400	680832302	1872	1872	1872	1872	0
72	20250227	180300	680832302	1872	1872	1872	1872	0
73	20250227	180200	680832302	1872	1872	1872	1872	0
74	20250227	180100	680832302	1872	1872	1872	1872	0
75	20250227	180000	680832302	1872	1872	1872	1872	0
76	20250227	175900	680832302	1872	1872	1872	1872	0
77	20250227	175800	680832302	1872	1872	1872	1872	0
78	20250227	175700	680832302	1872	1872	1872	1872	0
79	20250227	175600	680832302	1872	1872	1872	1872	0
80	20250227	175500	680832302	1872	1872	1872	1872	0
81	20250227	175400	680832302	1872	1872	1872	1872	0
82	20250227	175300	680832302	1872	1872	1872	1872	0
83	20250227	175200	680832302	1872	1872	1872	1872	0
84	20250227	175100	680832302	1872	1872	1872	1872	0
85	20250227	175000	680832302	1872	1872	1872	1872	0
86	20250227	174900	680832302	1872	1872	1872	1872	0
87	20250227	174800	680832302	1872	1872	1872	1872	0
88	20250227	174700	680832302	1872	1872	1872	1872	0
89	20250227	174600	680832302	1872	1872	1872	1872	0
90	20250227	174500	680832302	1872	1872	1872	1872	0
91	20250227	174400	680832302	1872	1872	1872	1872	0
92	20250227	174300	680832302	1872	1872	1872	1872	15527
93	20250227	174200	680832302	1872	1872	1872	1872	0
94	20250227	174100	680832302	1872	1872	1872	1872	0
95	20250227	174000	680832302	1872	1872	1872	1872	0
96	20250227	173900	680832302	1872	1872	1872	1872	0
97	20250227	173800	680832302	1872	1872	1872	1872	0
98	20250227	173700	680832302	1872	1872	1872	1872	0
99	20250227	173600	680832302	1872	1872	1872	1872	0
100	20250227	173500	680832302	1872	1872	1872	1872	0
101	20250227	173400	680832302	1872	1872	1872	1872	0
102	20250227	173300	680832302	1872	1872	1872	1872	0
103	20250227	173200	680832302	1872	1872	1872	1872	0
104	20250227	173100	680832302	1872	1872	1872	1872	0
105	20250227	173000	680832302	1872	1872	1872	1872	0
106	20250227	172900	680832302	1872	1872	1872	1872	0
107	20250227	172800	680832302	1872	1872	1872	1872	0
108	20250227	172700	680832302	1872	1872	1872	1872	0
109	20250227	172600	680832302	1872	1872	1872	1872	0
110	20250227	172500	680832302	1872	1872	1872	1872	0
111	20250227	172400	680832302	1872	1872	1872	1872	0
112	20250227	172300	680832302	1872	1872	1872	1872	0
113	20250227	172200	680832302	1872	1872	1872	1872	0
114	20250227	172100	680832302	1872	1872	1872	1872	0
115	20250227	172000	680832302	1872	1872	1872	1872	0
116	20250227	171900	680832302	1872	1872	1872	1872	0
117	20250227	171800	680832302	1872	1872	1872	1872	0
118	20250227	171700	680832302	1872	1872	1872	1872	0
119	20250227	171600	680832302	1872	1872	1872	1872	0
120	20250227	171500	680832302	1872	1872	1872	1872	0
121	20250227	171400	680832302	1872	1872	1872	1872	0
122	20250227	171300	680832302	1872	1872	1872	1872	15527
123	20250227	171200	680832302	1872	1872	1872	1872	0
124	20250227	171100	680832302	1872	1872	1872	1872	0
125	20250227	171000	680832302	1872	1872	1872	1872	0
126	20250227	170900	680832302	1872	1872	1872	1872	0
127	20250227	170800	680832302	1872	1872	1872	1872	0
128	20250227	170700	680832302	1872	1872	1872	1872	0
129	20250227	170600	680832302	1872	1872	1872	1872	0
130	20250227	170500	680832302	1872	1872	1872	1872	0
131	20250227	170400	680832302	1872	1872	1872	1872	0
132	20250227	170300	680832302	1872	1872	1872	1872	0
133	20250227	170200	680832302	1872	1872	1872	1872	0
134	20250227	170100	680832302	1872	1872	1872	1872	0
135	20250227	170000	680832302	1872	1872	1872	1872	0
136	20250227	165900	680832302	1872	1872	1872	1872	0
137	20250227	165800	680832302	1872	1872	1872	1872	0
138	20250227	165700	680832302	1872	1872	1872	1872	0
139	20250227	165600	680832302	1872	1872	1872	1872	0
140	20250227	165500	680832302	1872	1872	1872	1872	0
141	20250227	165400	680832302	1872	1872	1872	1872	0
142	20250227	165300	680832302	1872	1872	1872	1872	0
143	20250227	165200	680832302	1872	1872	1872	1872	0
144	20250227	165100	680832302	1872	1872	1872	1872	0
145	20250227	165000	680832302	1872	1872	1872	1872	0
146	20250227	164900	680832302	1872	1872	1872	1872	0
147	20250227	164800	680832302	1872	1872	1872	1872	0
148	20250227	164700	680832302	1872	1872	1872	1872	0
149	20250227	164600	680832302	1872	1872	1872	1872	0
150	20250227	164500	680832302	1872	1872	1872	1872	0
151	20250227	164400	680832302	1872	1872	1872	1872	0
152	20250227	164300	680832302	1872	1872	1872	1872	15527
153	20250227	164200	680832302	1872	1872	1872	1872	0
154	20250227	164100	680832302	1872	1872	1872	1872	0
155	20250227	164000	680832302	1872	1872	1872	1872	0
156	20250227	163900	680832302	1872	1872	1872	1872	0
157	20250227	163800	680832302	1872	1872	1872	1872	0
158	20250227	163700	680832302	1872	1872	1872	1872	0
159	20250227	163600	680832302	1872	1872	1872	1872	0
160	20250227	163500	680832302	1872	1872	1872	1872	0
161	20250227	163400	680832302	1872	1872	1872	1872	0
162	20250227	163300	680832302	1872	1872	1872	1872	0
163	20250227	163200	680832302	1872	1872	1872	1872	0
164	20250227	163100	680832302	1872	1872	1872	1872	0
165	20250227	163000	680832302	1872	1872	1872	1872	0
166	20250227	162900	680832302	1872	1872	1872	1872	0
167	20250227	162800	680832302	1872	1872	1872	1872	0
168	20250227	162700	680832302	1872	1872	1872	1872	0
169	20250227	162600	680832302	1872	1872	1872	1872	0
170	20250227	162500	680832302	1872	1872	1872	1872	0
171	20250227	162400	680832302	1872	1872	1872	1872	0
172	20250227	162300	680832302	1872	1872	1872	1872	0
173	20250227	162200	680832302	1872	1872	1872	1872	0
174	20250227	162100	680832302	1872	1872	1872	1872	0
175	20250227	162000	680832302	1872	1872	1872	1872	0
176	20250227	161900	680832302	1872	1872	1872	1872	0
177	20250227	161800	680832302	1872	1872	1872	1872	0
178	20250227	161700	680832302	1872	1872	1872	1872	0
179	20250227	161600	680832302	1872	1872	1872	1872	0
180	20250227	161500	680832302	1872	1872	1872	1872	0
181	20250227	161400	680832302	1872	1872	1872	1872	0
182	20250227	161300	680832302	1872	1872	1872	1872	15527
183	20250227	161200	680832302	1872	1872	1872	1872	0
184	20250227	161100	680832302	1872	1872	1872	1872	0
185	20250227	161000	680832302	1872	1872	1872	1872	0
186	20250227	160900	680832302	1872	1872	1872	1872	0
187	20250227	160800	680832302	1872	1872	1872	1872	0
188	20250227	160700	680832302	1872	1872	1872	1872	0
189	20250227	160600	680832302	1872	1872	1872	1872	0
190	20250227	160500	680832302	1872	1872	1872	1872	0
191	20250227	160400	680832302	1872	1872	1872	1872	0
192	20250227	160300	680832302	1872	1872	1872	1872	0
193	20250227	160200	680832302	1872	1872	1872	1872	0
194	20250227	160100	680832302	1872	1872	1872	1872	0
195	20250227	160000	680832302	1872	1872	1872	1872	0
196	20250227	155900	680832302	1872	1872	1872	1872	0
197	20250227	155800	680832302	1872	1872	1872	1872	0
198	20250227	155700	680832302	1872	1872	1872	1872	0
199	20250227	155600	680832302	1872	1872	1872	1872	0
200	20250227	155500	680832302	1872	1872	1872	1872	0
201	20250227	155400	680832302	1872	1872	1872	1872	0
202	20250227	155300	680832302	1872	1872	1872	1872	0
203	20250227	155200	680832302	1872	1872	1872	1872	0
204	20250227	155100	680832302	1872	1872	1872	1872	0
205	20250227	155000	680832302	1872	1872	1872	1872	0
206	20250227	154900	680832302	1872	1872	1872	1872	0
207	20250227	154800	680832302	1872	1872	1872	1872	0
208	20250227	154700	680832302	1872	1872	1872	1872	0
209	20250227	154600	680832302	1872	1872	1872	1872	0
210	20250227	154500	680832302	1872	1872	1872	1872	0
211	20250227	154400	680832302	1872	1872	1872	1872	0
212	20250227	154300	680832302	1872	1872	1872	1872	15527
213	20250227	154200	680832302	1872	1872	1872	1872	0
214	20250227	154100	680832302	1872	1872	1872	1872	0
215	20250227	154000	680832302	1872	1872	1872	1872	0
216	20250227	153900	680832302	1872	1872	1872	1872	0
217	20250227	153800	680832302	1872	1872	1872	1872	0
218	20250227	153700	680832302	1872	1872	1872	1872	0
219	20250227	153600	680832302	1872	1872	1872	1872	0
220	20250227	153500	680832302	1872	1872	1872	1872	0
221	20250227	153400	680832302	1872	1872	1872	1872	0
222	20250227	153300	680832302	1872	1872	1872	1872	0
223	20250227	153200	680832302	1872	1872	1872	1872	0
224	20250227	153100	680832302	1872	1872	1872	1872	0
225	20250227	153000	680832302	1872	1872	1872	1872	15527
226	20250227	152900	651765758	1872	1872	1872	1872	0
227	20250227	152800	651765758	1872	1872	1872	1872	0
228	20250227	152700	651765758	1872	1872	1872	1872	0
229	20250227	152600	651765758	1872	1872	1872	1872	0
230	20250227	152500	651765758	1872	1872	1872	1872	0
231	20250227	152400	651765758	1872	1872	1872	1872	0
232	20250227	152300	651765758	1872	1872	1872	1872	0
233	20250227	152200	651765758	1872	1872	1872	1872	0
234	20250227	152100	651765758	1872	1872	1872	1872	0
235	20250227	152000	651765758	1872	1872	1872	1872	0
236	20250227	151900	651765758	1872	1874	1874	1871	5353
237	20250227	151800	641744153	1874	1875	1875	1874	1095
238	20250227	151700	639691612	1876	1875	1876	1875	753
239	20250227	151600	638279684	1876	1876	1876	1876	41
240	20250227	151500	638202768	1876	1875	1876	1875	85
241	20250227	151400	638043388	1877	1877	1877	1877	5
242	20250227	151300	638034003	1874	1873	1874	1873	1870
243	20250227	151200	634529695	1874	1876	1876	1874	4
244	20250227	151100	634522195	1872	1871	1872	1871	3895
245	20250227	151000	627233321	1867	1867	1867	1867	0
246	20250227	150900	627233321	1867	1867	1867	1867	262
247	20250227	150800	626744167	1867	1868	1868	1867	940
248	20250227	150700	624989061	1868	1869	1869	1868	1059
249	20250227	150600	623009800	1869	1869	1869	1869	1208
250	20250227	150500	620752048	1870	1872	1872	1870	5476
251	20250227	150400	610506917	1872	1874	1874	1872	7505
252	20250227	150300	596450495	1877	1874	1877	1874	203
253	20250227	150200	596070064	1874	1874	1874	1874	205
254	20250227	150100	595685894	1877	1877	1877	1877	0
255	20250227	150000	595685894	1877	1877	1877	1877	3
256	20250227	145900	595680263	1874	1878	1878	1874	154
257	20250227	145800	595391663	1874	1874	1878	1874	272
258	20250227	145700	594881483	1875	1875	1875	1875	86
259	20250227	145600	594720233	1878	1875	1878	1875	3003
260	20250227	145500	589089599	1878	1878	1878	1878	73
261	20250227	145400	588952505	1877	1877	1877	1877	0
262	20250227	145300	588952505	1877	1877	1877	1877	0
263	20250227	145200	588952505	1877	1877	1877	1877	0
264	20250227	145100	588952505	1877	1877	1877	1877	106
265	20250227	145000	588753543	1877	1877	1877	1877	0
266	20250227	144900	588753543	1877	1877	1877	1877	0
267	20250227	144800	588753543	1877	1877	1877	1877	0
268	20250227	144700	588753543	1877	1877	1877	1877	0
269	20250227	144600	588753543	1877	1877	1877	1877	4
270	20250227	144500	588746035	1873	1875	1875	1873	4665
271	20250227	144400	580004225	1877	1877	1877	1877	3
272	20250227	144300	579998594	1874	1874	1874	1874	1
273	20250227	144200	579996720	1877	1875	1877	1875	3509
274	20250227	144100	573417341	1876	1876	1876	1876	2
275	20250227	144000	573413589	1876	1876	1876	1875	2596
276	20250227	143900	568543598	1877	1877	1877	1877	608
277	20250227	143800	567402382	1877	1877	1877	1877	265
278	20250227	143700	566904977	1877	1877	1877	1877	0
279	20250227	143600	566904977	1877	1877	1877	1877	950
280	20250227	143500	565121827	1877	1877	1877	1877	450
281	20250227	143400	564277177	1878	1878	1878	1878	1738
282	20250227	143300	561013213	1878	1878	1878	1878	88
283	20250227	143200	560847949	1878	1878	1878	1878	1010
284	20250227	143100	558951169	1878	1879	1879	1878	91
285	20250227	143000	558780270	1879	1879	1879	1879	1
286	20250227	142900	558778391	1878	1878	1878	1878	1083
287	20250227	142800	556744517	1878	1878	1878	1878	39
288	20250227	142700	556671275	1878	1878	1878	1878	460
289	20250227	142600	555807395	1878	1878	1878	1878	0
290	20250227	142500	555807395	1878	1878	1878	1878	1000
291	20250227	142400	553929395	1878	1878	1878	1878	332
292	20250227	142300	553305899	1878	1879	1879	1878	703
293	20250227	142200	551985631	1879	1880	1880	1879	88
294	20250227	142100	551820277	1880	1880	1880	1880	9
295	20250227	142000	551803357	1881	1881	1881	1881	11
296	20250227	141900	551782666	1879	1879	1879	1879	110
297	20250227	141800	551575976	1880	1880	1880	1880	2830
298	20250227	141700	546255576	1878	1878	1878	1878	1
299	20250227	141600	546253698	1881	1879	1881	1879	1687
300	20250227	141500	543082107	1880	1879	1880	1879	71
301	20250227	141400	542948697	1880	1880	1880	1880	0
302	20250227	141300	542948697	1880	1880	1880	1880	0
303	20250227	141200	542948697	1880	1879	1880	1879	2513
304	20250227	141100	538225271	1879	1880	1880	1875	161
305	20250227	141000	537923387	1875	1875	1875	1875	72
306	20250227	140900	537788387	1879	1879	1879	1879	0
307	20250227	140800	537788387	1879	1879	1879	1879	0
308	20250227	140700	537788387	1879	1879	1879	1879	1
309	20250227	140600	537786508	1874	1874	1874	1874	4153
310	20250227	140500	530003786	1874	1874	1874	1874	200
311	20250227	140400	529628986	1874	1880	1880	1874	2
312	20250227	140300	529625232	1879	1880	1880	1879	62
313	20250227	140200	529508674	1880	1880	1880	1880	1
314	20250227	140100	529506794	1874	1874	1874	1874	0
315	20250227	140000	529506794	1874	1874	1874	1874	0
316	20250227	135900	529506794	1874	1880	1880	1874	326
317	20250227	135800	528895864	1874	1875	1875	1874	30
318	20250227	135700	528839621	1876	1875	1876	1875	325
319	20250227	135600	528230221	1875	1875	1875	1875	399
320	20250227	135500	527482096	1880	1875	1880	1875	31
321	20250227	135400	527423966	1875	1875	1875	1875	1717
322	20250227	135300	524204591	1880	1880	1880	1880	51
323	20250227	135200	524108711	1881	1881	1881	1881	334
324	20250227	135100	523480457	1874	1874	1874	1874	1
325	20250227	135000	523478583	1881	1879	1881	1879	901
326	20250227	134900	521784108	1879	1879	1879	1879	0
327	20250227	134800	521784108	1879	1879	1879	1879	0
328	20250227	134700	521784108	1879	1879	1879	1879	0
329	20250227	134600	521784108	1879	1879	1879	1879	4
330	20250227	134500	521776592	1874	1874	1874	1874	0
331	20250227	134400	521776592	1874	1879	1879	1874	235
332	20250227	134300	521336127	1879	1879	1879	1879	1
333	20250227	134200	521334248	1872	1872	1872	1872	48
334	20250227	134100	521244392	1871	1877	1877	1871	2511
335	20250227	134000	516541360	1881	1881	1881	1881	50
336	20250227	133900	516447310	1881	1877	1881	1877	1052
337	20250227	133800	514472298	1877	1877	1877	1877	969
338	20250227	133700	512653485	1877	1878	1878	1877	100
339	20250227	133600	512465776	1881	1881	1881	1881	0
340	20250227	133500	512465776	1881	1881	1881	1881	1
341	20250227	133400	512463895	1877	1877	1877	1877	0
342	20250227	133300	512463895	1877	1877	1877	1877	0
343	20250227	133200	512463895	1877	1880	1880	1877	411
344	20250227	133100	511692445	1878	1878	1878	1878	8
345	20250227	133000	511677421	1878	1878	1878	1878	0
346	20250227	132900	511677421	1878	1878	1878	1878	907
347	20250227	132800	509974075	1881	1881	1881	1881	4
348	20250227	132700	509966551	1881	1881	1881	1881	2
349	20250227	132600	509962789	1878	1878	1878	1878	255
350	20250227	132500	509483899	1878	1878	1879	1878	750
351	20250227	132400	508075150	1879	1879	1879	1879	1
352	20250227	132300	508073271	1879	1878	1879	1878	229
353	20250227	132200	507643208	1879	1879	1879	1879	62
354	20250227	132100	507526710	1881	1882	1882	1878	59
355	20250227	132000	507415893	1880	1882	1882	1880	80
356	20250227	131900	507265458	1882	1882	1882	1882	1323
357	20250227	131800	504775572	1883	1886	1886	1883	122
358	20250227	131700	504545822	1886	1886	1886	1886	2
359	20250227	131600	504542050	1886	1886	1886	1886	0
360	20250227	131500	504542050	1886	1887	1887	1886	3
361	20250227	131400	504536390	1882	1885	1887	1882	320
362	20250227	131300	503932574	1882	1882	1882	1882	87
363	20250227	131200	503768840	1880	1880	1880	1880	578
364	20250227	131100	502682200	1880	1880	1880	1880	0
365	20250227	131000	502682200	1880	1878	1880	1878	1700
366	20250227	130900	499487400	1879	1879	1879	1879	1187
367	20250227	130800	497257027	1879	1879	1879	1879	1000
368	20250227	130700	495378027	1878	1878	1878	1878	0
369	20250227	130600	495378027	1878	1878	1878	1878	764
370	20250227	130500	493943235	1880	1880	1880	1880	614
371	20250227	130400	492788915	1877	1880	1880	1877	2
372	20250227	130300	492785158	1877	1877	1877	1877	768
373	20250227	130200	491343622	1880	1880	1880	1880	21
374	20250227	130100	491304142	1877	1877	1877	1877	0
375	20250227	130000	491304142	1877	1877	1877	1877	67
376	20250227	125900	491178383	1878	1882	1882	1878	7419
377	20250227	125800	477228685	1882	1882	1882	1882	403
378	20250227	125700	476470239	1882	1883	1883	1882	505
379	20250227	125600	475519574	1884	1884	1884	1884	159
380	20250227	125500	475220018	1884	1884	1884	1884	400
381	20250227	125400	474466418	1885	1885	1885	1885	10
382	20250227	125300	474447568	1885	1885	1885	1885	0
383	20250227	125200	474447568	1885	1885	1885	1885	2714
384	20250227	125100	469331678	1885	1885	1885	1885	63
385	20250227	125000	469212923	1886	1886	1886	1886	2
386	20250227	124900	469209151	1886	1886	1886	1886	1435
387	20250227	124800	466502741	1887	1887	1887	1887	63
388	20250227	124700	466383860	1887	1887	1887	1887	0
389	20250227	124600	466383860	1887	1887	1887	1887	0
390	20250227	124500	466383860	1887	1887	1887	1887	200
391	20250227	124400	466006460	1887	1887	1887	1887	2
392	20250227	124300	466002686	1885	1885	1885	1885	0
393	20250227	124200	466002686	1885	1887	1887	1885	504
394	20250227	124100	465051644	1885	1886	1886	1885	451
395	20250227	124000	464201494	1887	1887	1887	1887	0
396	20250227	123900	464201494	1887	1887	1887	1887	223
397	20250227	123800	463780693	1887	1887	1887	1887	11
398	20250227	123700	463759936	1886	1886	1886	1886	0
399	20250227	123600	463759936	1886	1887	1887	1886	806
400	20250227	123500	462239814	1887	1887	1887	1887	0
401	20250227	123400	462239814	1887	1887	1887	1887	0
402	20250227	123300	462239814	1887	1887	1887	1887	0
403	20250227	123200	462239814	1887	1887	1887	1887	0
404	20250227	123100	462239814	1887	1887	1887	1887	0
405	20250227	123000	462239814	1887	1886	1887	1886	35
406	20250227	122900	462173794	1888	1888	1888	1888	102
407	20250227	122800	461981218	1888	1888	1888	1888	100
408	20250227	122700	461792418	1887	1887	1887	1887	1118
409	20250227	122600	459682752	1887	1887	1887	1887	0
410	20250227	122500	459682752	1887	1887	1887	1887	0
411	20250227	122400	459682752	1887	1887	1887	1887	502
412	20250227	122300	458735478	1887	1887	1887	1887	1
413	20250227	122200	458733591	1887	1887	1887	1887	1136
414	20250227	122100	456589959	1887	1888	1888	1887	250
415	20250227	122000	456118202	1888	1888	1888	1888	0
416	20250227	121900	456118202	1888	1888	1888	1888	200
417	20250227	121800	455740602	1889	1889	1889	1889	3
418	20250227	121700	455734935	1889	1889	1889	1889	554
419	20250227	121600	454688429	1889	1887	1889	1887	5484
420	20250227	121500	444336464	1887	1886	1887	1886	55
421	20250227	121400	444232709	1886	1885	1886	1885	2145
422	20250227	121300	440187737	1885	1885	1885	1885	2
423	20250227	121200	440183967	1884	1884	1884	1884	300
424	20250227	121100	439618767	1886	1886	1886	1886	0
425	20250227	121000	439618767	1886	1886	1886	1886	22
426	20250227	120900	439577275	1886	1886	1886	1886	100
427	20250227	120800	439388675	1886	1883	1886	1883	116
428	20250227	120700	439170187	1886	1886	1886	1886	40
429	20250227	120600	439094747	1885	1885	1885	1885	0
430	20250227	120500	439094747	1885	1885	1885	1885	110
431	20250227	120400	438887397	1885	1885	1885	1885	2
432	20250227	120300	438883627	1884	1884	1884	1884	2806
433	20250227	120200	433597123	1884	1884	1884	1884	2
434	20250227	120100	433593355	1884	1884	1884	1884	1000
435	20250227	120000	431709355	1884	1884	1884	1884	0
436	20250227	115900	431709355	1884	1884	1884	1884	102
437	20250227	115800	431517187	1884	1885	1885	1884	71
438	20250227	115700	431383422	1884	1884	1885	1884	619
439	20250227	115600	430217225	1885	1885	1885	1885	2
440	20250227	115500	430213455	1885	1881	1885	1881	881
441	20250227	115400	428555064	1880	1880	1880	1879	915
442	20250227	115300	426835592	1880	1880	1880	1880	249
443	20250227	115200	426367472	1881	1881	1881	1881	3
444	20250227	115100	426361829	1881	1881	1881	1881	100
445	20250227	115000	426173729	1881	1881	1881	1881	0
446	20250227	114900	426173729	1881	1881	1881	1881	92
447	20250227	114800	426000677	1881	1881	1881	1881	5
448	20250227	114700	425991272	1881	1881	1881	1881	1000
449	20250227	114600	424110272	1880	1880	1880	1880	1
450	20250227	114500	424108392	1880	1880	1880	1880	75
451	20250227	114400	423967392	1880	1880	1880	1880	324
452	20250227	114300	423358272	1880	1880	1880	1880	0
453	20250227	114200	423358272	1880	1881	1881	1880	64
454	20250227	114100	423237942	1881	1880	1881	1880	1002
455	20250227	114000	421354180	1881	1880	1881	1880	2
456	20250227	113900	421350419	1881	1884	1884	1881	5819
457	20250227	113800	410398089	1884	1884	1884	1884	1
458	20250227	113700	410396205	1885	1885	1885	1885	2
459	20250227	113600	410392435	1885	1885	1886	1885	1184
460	20250227	113500	408160495	1885	1885	1885	1885	500
461	20250227	113400	407217995	1887	1887	1887	1885	505
462	20250227	113300	406266060	1887	1887	1887	1887	0
463	20250227	113200	406266060	1887	1887	1887	1887	110
464	20250227	113100	406058490	1887	1887	1887	1887	337
465	20250227	113000	405422571	1887	1887	1887	1887	0
466	20250227	112900	405422571	1887	1887	1887	1887	5
467	20250227	112800	405413136	1887	1885	1887	1885	2506
468	20250227	112700	400686880	1884	1884	1884	1884	214
469	20250227	112600	400283704	1884	1884	1884	1884	9
470	20250227	112500	400266748	1885	1884	1885	1884	9
471	20250227	112400	400249788	1885	1885	1885	1885	6
472	20250227	112300	400238478	1885	1885	1885	1885	183
473	20250227	112200	399893523	1884	1882	1884	1882	1967
474	20250227	112100	396189608	1882	1882	1882	1882	10
475	20250227	112000	396170788	1882	1882	1882	1882	20
476	20250227	111900	396133148	1882	1882	1883	1882	221
477	20250227	111800	395717225	1882	1882	1882	1882	1221
478	20250227	111700	393419303	1880	1881	1881	1880	20
479	20250227	111600	393381693	1882	1879	1882	1878	203
480	20250227	111500	393000433	1877	1877	1880	1877	4127
481	20250227	111400	385241874	1877	1880	1880	1877	2
482	20250227	111300	385238117	1877	1877	1877	1877	60
483	20250227	111200	385125497	1880	1880	1880	1880	1
484	20250227	111100	385123617	1877	1877	1877	1877	21
485	20250227	111000	385084200	1880	1880	1880	1880	1000
486	20250227	110900	383204200	1880	1880	1880	1880	0
487	20250227	110800	383204200	1880	1880	1880	1880	0
488	20250227	110700	383204200	1880	1880	1880	1880	1000
489	20250227	110600	381324200	1875	1875	1875	1875	200
490	20250227	110500	380949200	1879	1875	1879	1875	109
491	20250227	110400	380744817	1879	1879	1879	1879	0
492	20250227	110300	380744817	1879	1879	1879	1879	0
493	20250227	110200	380744817	1879	1879	1879	1879	400
494	20250227	110100	379993217	1880	1880	1880	1880	3
495	20250227	110000	379987577	1880	1880	1880	1880	101
496	20250227	105900	379797697	1880	1880	1880	1880	300
497	20250227	105800	379233697	1880	1880	1880	1880	4
498	20250227	105700	379226177	1877	1877	1877	1877	424
499	20250227	105600	378430329	1877	1877	1877	1877	6
500	20250227	105500	378419067	1877	1877	1877	1877	120
501	20250227	105400	378193827	1877	1877	1877	1877	1
502	20250227	105300	378191950	1873	1873	1873	1873	0
503	20250227	105200	378191950	1873	1874	1874	1873	2022
504	20250227	105100	374402773	1874	1874	1874	1874	0
505	20250227	105000	374402773	1874	1874	1874	1874	1102
506	20250227	104900	372337625	1875	1876	1876	1875	2067
507	20250227	104800	368461448	1877	1881	1881	1877	1331
508	20250227	104700	365958241	1881	1881	1881	1881	0
509	20250227	104600	365958241	1881	1881	1881	1881	0
510	20250227	104500	365958241	1881	1881	1881	1881	20
511	20250227	104400	365920621	1881	1881	1881	1881	22
512	20250227	104300	365879239	1876	1877	1877	1876	670
513	20250227	104200	364622198	1881	1881	1881	1877	261
514	20250227	104100	364131657	1882	1882	1882	1882	1
515	20250227	104000	364129775	1880	1880	1880	1880	500
516	20250227	103900	363189775	1880	1880	1880	1880	1
517	20250227	103800	363187895	1876	1876	1880	1876	947
518	20250227	103700	361411319	1876	1878	1878	1876	848
519	20250227	103600	359820287	1880	1880	1880	1880	5
520	20250227	103500	359810887	1879	1879	1879	1879	2
521	20250227	103400	359807129	1879	1880	1880	1879	8
522	20250227	103300	359792092	1881	1882	1882	1881	3
523	20250227	103200	359786447	1881	1883	1883	1881	4
524	20250227	103100	359778919	1883	1877	1883	1877	157
525	20250227	103000	359483906	1883	1883	1883	1883	0
526	20250227	102900	359483906	1883	1879	1883	1879	3000
527	20250227	102800	353836727	1879	1879	1879	1879	2
528	20250227	102700	353832969	1879	1879	1879	1879	0
529	20250227	102600	353832969	1879	1875	1879	1875	622
530	20250227	102500	352666715	1875	1879	1879	1875	153
531	20250227	102400	352379760	1875	1875	1875	1875	1579
532	20250227	102300	349419135	1875	1875	1875	1875	500
533	20250227	102200	348481635	1875	1874	1875	1873	617
534	20250227	102100	347325579	1875	1875	1875	1875	350
535	20250227	102000	346669329	1879	1879	1879	1879	0
536	20250227	101900	346669329	1879	1875	1879	1875	105
537	20250227	101800	346472450	1879	1879	1879	1879	0
538	20250227	101700	346472450	1879	1879	1879	1879	0
539	20250227	101600	346472450	1879	1879	1879	1879	1
540	20250227	101500	346470571	1879	1877	1879	1877	86
541	20250227	101400	346309095	1877	1876	1877	1876	1123
542	20250227	101300	344202343	1876	1876	1876	1876	0
543	20250227	101200	344202343	1876	1875	1876	1875	1001
544	20250227	101100	342324468	1877	1876	1877	1876	50
545	20250227	101000	342230648	1877	1876	1877	1876	1057
546	20250227	100900	340247714	1876	1876	1876	1876	400
547	20250227	100800	339497314	1876	1876	1877	1876	14
548	20250227	100700	339471049	1877	1877	1877	1877	2
549	20250227	100600	339467295	1867	1867	1867	1867	2869
550	20250227	100500	334110872	1867	1869	1869	1867	8271
551	20250227	100400	318661566	1869	1870	1870	1869	98
552	20250227	100300	318478402	1870	1870	1873	1869	1148
553	20250227	100200	316329960	1865	1865	1865	1865	0
554	20250227	100100	316329960	1865	1872	1872	1865	501
555	20250227	100000	315395397	1865	1865	1865	1865	0
556	20250227	095900	315395397	1865	1865	1866	1865	2928
557	20250227	095800	309933892	1864	1876	1876	1864	11175
558	20250227	095700	289078907	1870	1868	1871	1868	5442
559	20250227	095600	278903229	1868	1867	1868	1867	53
560	20250227	095500	278804257	1867	1867	1867	1867	1547
561	20250227	095400	275916008	1867	1870	1870	1867	648
562	20250227	095300	274705546	1868	1869	1869	1867	4046
563	20250227	095200	267150091	1870	1870	1870	1870	4
564	20250227	095100	267142611	1868	1871	1871	1868	15908
565	20250227	095000	237393794	1871	1873	1873	1871	7982
566	20250227	094900	222449749	1882	1882	1882	1882	0
567	20250227	094800	222449749	1882	1875	1882	1873	633
568	20250227	094700	221263813	1883	1883	1883	1883	0
569	20250227	094600	221263813	1883	1875	1883	1875	2021
570	20250227	094500	217474306	1875	1877	1883	1875	1443
571	20250227	094400	214768154	1884	1878	1884	1877	1111
572	20250227	094300	212682612	1877	1878	1878	1877	2190
573	20250227	094200	208571762	1878	1878	1878	1878	3001
574	20250227	094100	202935884	1878	1879	1879	1875	9601
575	20250227	094000	184914748	1879	1887	1887	1879	2298
576	20250227	093900	180595720	1880	1881	1881	1880	1599
577	20250227	093800	177589400	1880	1880	1880	1880	1500
578	20250227	093700	174769400	1880	1881	1881	1880	1371
579	20250227	093600	172191549	1881	1881	1881	1881	2017
580	20250227	093500	168397572	1881	1881	1881	1881	1302
581	20250227	093400	165948510	1880	1881	1888	1880	1905
582	20250227	093300	162361822	1881	1881	1887	1881	1069
583	20250227	093200	160350973	1881	1881	1881	1881	0
584	20250227	093100	160350973	1881	1881	1882	1881	3255
585	20250227	093000	154228218	1881	1888	1888	1881	498
586	20250227	092900	153290935	1881	1882	1882	1880	5501
587	20250227	092800	142942376	1882	1882	1882	1882	8000
588	20250227	092700	127886376	1882	1883	1883	1882	5070
589	20250227	092600	118343640	1891	1883	1891	1883	206
590	20250227	092500	117955702	1883	1884	1884	1883	5009
591	20250227	092400	108523663	1883	1885	1892	1883	5501
592	20250227	092300	98165052	1883	1885	1893	1883	1011
593	20250227	092200	96260744	1884	1895	1896	1884	2574
594	20250227	092100	91409170	1896	1896	1896	1896	3
595	20250227	092000	91403482	1890	1890	1890	1890	3626
596	20250227	091900	84550342	1890	1890	1890	1890	17
597	20250227	091800	84518212	1884	1884	1884	1884	304
598	20250227	091700	83945476	1889	1888	1889	1888	485
599	20250227	091600	83029531	1883	1887	1887	1883	6958
600	20250227	091500	69924589	1887	1889	1890	1887	2626
601	20250227	091400	64963509	1890	1891	1891	1890	1204
602	20250227	091300	62686798	1891	1892	1892	1891	5280
603	20250227	091200	52700257	1892	1897	1899	1892	4116
604	20250227	091100	44910795	1899	1900	1900	1899	81
605	20250227	091000	44756975	1893	1898	1898	1892	715
606	20250227	090900	43400981	1900	1896	1900	1896	1044
607	20250227	090800	41417689	1896	1897	1900	1896	1104
608	20250227	090700	39320231	1900	1895	1900	1895	5318
609	20250227	090600	29225089	1895	1894	1895	1894	2576
610	20250227	090500	24343869	1895	1895	1895	1895	350
611	20250227	090400	23680619	1896	1897	1897	1896	522
612	20250227	090300	22690605	1897	1890	1897	1890	495
613	20250227	090200	21754994	1890	1884	1890	1884	184
614	20250227	090100	21407534	1882	1884	1884	1882	7883
615	20250227	090000	6562336	1884	1884	1890	1884	3483