KissMeData/069540/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	194500	504394541	1870	1870	1870	1870	6366
3	20240227	194400	504394541	1870	1870	1870	1870	0
4	20240227	194300	504394541	1870	1870	1870	1870	0
5	20240227	194200	504394541	1870	1870	1870	1870	0
6	20240227	194100	504394541	1870	1870	1870	1870	0
7	20240227	194000	504394541	1870	1870	1870	1870	0
8	20240227	193900	504394541	1870	1870	1870	1870	0
9	20240227	193800	504394541	1870	1870	1870	1870	0
10	20240227	193700	504394541	1870	1870	1870	1870	0
11	20240227	193600	504394541	1870	1870	1870	1870	0
12	20240227	193500	504394541	1870	1870	1870	1870	0
13	20240227	193400	504394541	1870	1870	1870	1870	0
14	20240227	193300	504394541	1870	1870	1870	1870	0
15	20240227	193200	504394541	1870	1870	1870	1870	0
16	20240227	193100	504394541	1870	1870	1870	1870	0
17	20240227	193000	504394541	1870	1870	1870	1870	0
18	20240227	192900	504394541	1870	1870	1870	1870	0
19	20240227	192800	504394541	1870	1870	1870	1870	0
20	20240227	192700	504394541	1870	1870	1870	1870	0
21	20240227	192600	504394541	1870	1870	1870	1870	0
22	20240227	192500	504394541	1870	1870	1870	1870	0
23	20240227	192400	504394541	1870	1870	1870	1870	0
24	20240227	192300	504394541	1870	1870	1870	1870	0
25	20240227	192200	504394541	1870	1870	1870	1870	0
26	20240227	192100	504394541	1870	1870	1870	1870	0
27	20240227	192000	504394541	1870	1870	1870	1870	0
28	20240227	191900	504394541	1870	1870	1870	1870	0
29	20240227	191800	504394541	1870	1870	1870	1870	0
30	20240227	191700	504394541	1870	1870	1870	1870	0
31	20240227	191600	504394541	1870	1870	1870	1870	0
32	20240227	191500	504394541	1870	1870	1870	1870	6366
33	20240227	191400	504394541	1870	1870	1870	1870	0
34	20240227	191300	504394541	1870	1870	1870	1870	0
35	20240227	191200	504394541	1870	1870	1870	1870	0
36	20240227	191100	504394541	1870	1870	1870	1870	0
37	20240227	191000	504394541	1870	1870	1870	1870	0
38	20240227	190900	504394541	1870	1870	1870	1870	0
39	20240227	190800	504394541	1870	1870	1870	1870	0
40	20240227	190700	504394541	1870	1870	1870	1870	0
41	20240227	190600	504394541	1870	1870	1870	1870	0
42	20240227	190500	504394541	1870	1870	1870	1870	0
43	20240227	190400	504394541	1870	1870	1870	1870	0
44	20240227	190300	504394541	1870	1870	1870	1870	0
45	20240227	190200	504394541	1870	1870	1870	1870	0
46	20240227	190100	504394541	1870	1870	1870	1870	0
47	20240227	190000	504394541	1870	1870	1870	1870	0
48	20240227	185900	504394541	1870	1870	1870	1870	0
49	20240227	185800	504394541	1870	1870	1870	1870	0
50	20240227	185700	504394541	1870	1870	1870	1870	0
51	20240227	185600	504394541	1870	1870	1870	1870	0
52	20240227	185500	504394541	1870	1870	1870	1870	0
53	20240227	185400	504394541	1870	1870	1870	1870	0
54	20240227	185300	504394541	1870	1870	1870	1870	0
55	20240227	185200	504394541	1870	1870	1870	1870	0
56	20240227	185100	504394541	1870	1870	1870	1870	0
57	20240227	185000	504394541	1870	1870	1870	1870	0
58	20240227	184900	504394541	1870	1870	1870	1870	0
59	20240227	184800	504394541	1870	1870	1870	1870	0
60	20240227	184700	504394541	1870	1870	1870	1870	0
61	20240227	184600	504394541	1870	1870	1870	1870	0
62	20240227	184500	504394541	1870	1870	1870	1870	6366
63	20240227	184400	504394541	1870	1870	1870	1870	0
64	20240227	184300	504394541	1870	1870	1870	1870	0
65	20240227	184200	504394541	1870	1870	1870	1870	0
66	20240227	184100	504394541	1870	1870	1870	1870	0
67	20240227	184000	504394541	1870	1870	1870	1870	0
68	20240227	183900	504394541	1870	1870	1870	1870	0
69	20240227	183800	504394541	1870	1870	1870	1870	0
70	20240227	183700	504394541	1870	1870	1870	1870	0
71	20240227	183600	504394541	1870	1870	1870	1870	0
72	20240227	183500	504394541	1870	1870	1870	1870	0
73	20240227	183400	504394541	1870	1870	1870	1870	0
74	20240227	183300	504394541	1870	1870	1870	1870	0
75	20240227	183200	504394541	1870	1870	1870	1870	0
76	20240227	183100	504394541	1870	1870	1870	1870	0
77	20240227	183000	504394541	1870	1870	1870	1870	0
78	20240227	182900	504394541	1870	1870	1870	1870	0
79	20240227	182800	504394541	1870	1870	1870	1870	0
80	20240227	182700	504394541	1870	1870	1870	1870	0
81	20240227	182600	504394541	1870	1870	1870	1870	0
82	20240227	182500	504394541	1870	1870	1870	1870	0
83	20240227	182400	504394541	1870	1870	1870	1870	0
84	20240227	182300	504394541	1870	1870	1870	1870	0
85	20240227	182200	504394541	1870	1870	1870	1870	0
86	20240227	182100	504394541	1870	1870	1870	1870	0
87	20240227	182000	504394541	1870	1870	1870	1870	0
88	20240227	181900	504394541	1870	1870	1870	1870	0
89	20240227	181800	504394541	1870	1870	1870	1870	0
90	20240227	181700	504394541	1870	1870	1870	1870	0
91	20240227	181600	504394541	1870	1870	1870	1870	0
92	20240227	181500	504394541	1870	1870	1870	1870	6366
93	20240227	181400	504394541	1870	1870	1870	1870	0
94	20240227	181300	504394541	1870	1870	1870	1870	0
95	20240227	181200	504394541	1870	1870	1870	1870	0
96	20240227	181100	504394541	1870	1870	1870	1870	0
97	20240227	181000	504394541	1870	1870	1870	1870	0
98	20240227	180900	504394541	1870	1870	1870	1870	0
99	20240227	180800	504394541	1870	1870	1870	1870	0
100	20240227	180700	504394541	1870	1870	1870	1870	0
101	20240227	180600	504394541	1870	1870	1870	1870	0
102	20240227	180500	504394541	1870	1870	1870	1870	0
103	20240227	180400	504394541	1870	1870	1870	1870	0
104	20240227	180300	504394541	1870	1870	1870	1870	0
105	20240227	180200	504394541	1870	1870	1870	1870	0
106	20240227	180100	504394541	1870	1870	1870	1870	0
107	20240227	180000	504394541	1870	1870	1870	1870	0
108	20240227	175900	504394541	1870	1870	1870	1870	0
109	20240227	175800	504394541	1870	1870	1870	1870	0
110	20240227	175700	504394541	1870	1870	1870	1870	0
111	20240227	175600	504394541	1870	1870	1870	1870	0
112	20240227	175500	504394541	1870	1870	1870	1870	0
113	20240227	175400	504394541	1870	1870	1870	1870	0
114	20240227	175300	504394541	1870	1870	1870	1870	0
115	20240227	175200	504394541	1870	1870	1870	1870	0
116	20240227	175100	504394541	1870	1870	1870	1870	0
117	20240227	175000	504394541	1870	1870	1870	1870	0
118	20240227	174900	504394541	1870	1870	1870	1870	0
119	20240227	174800	504394541	1870	1870	1870	1870	0
120	20240227	174700	504394541	1870	1870	1870	1870	0
121	20240227	174600	504394541	1870	1870	1870	1870	0
122	20240227	174500	504394541	1870	1870	1870	1870	6366
123	20240227	174400	504394541	1870	1870	1870	1870	0
124	20240227	174300	504394541	1870	1870	1870	1870	0
125	20240227	174200	504394541	1870	1870	1870	1870	0
126	20240227	174100	504394541	1870	1870	1870	1870	0
127	20240227	174000	504394541	1870	1870	1870	1870	0
128	20240227	173900	504394541	1870	1870	1870	1870	0
129	20240227	173800	504394541	1870	1870	1870	1870	0
130	20240227	173700	504394541	1870	1870	1870	1870	0
131	20240227	173600	504394541	1870	1870	1870	1870	0
132	20240227	173500	504394541	1870	1870	1870	1870	0
133	20240227	173400	504394541	1870	1870	1870	1870	0
134	20240227	173300	504394541	1870	1870	1870	1870	0
135	20240227	173200	504394541	1870	1870	1870	1870	0
136	20240227	173100	504394541	1870	1870	1870	1870	0
137	20240227	173000	504394541	1870	1870	1870	1870	0
138	20240227	172900	504394541	1870	1870	1870	1870	0
139	20240227	172800	504394541	1870	1870	1870	1870	0
140	20240227	172700	504394541	1870	1870	1870	1870	0
141	20240227	172600	504394541	1870	1870	1870	1870	0
142	20240227	172500	504394541	1870	1870	1870	1870	0
143	20240227	172400	504394541	1870	1870	1870	1870	0
144	20240227	172300	504394541	1870	1870	1870	1870	0
145	20240227	172200	504394541	1870	1870	1870	1870	0
146	20240227	172100	504394541	1870	1870	1870	1870	0
147	20240227	172000	504394541	1870	1870	1870	1870	0
148	20240227	171900	504394541	1870	1870	1870	1870	0
149	20240227	171800	504394541	1870	1870	1870	1870	0
150	20240227	171700	504394541	1870	1870	1870	1870	0
151	20240227	171600	504394541	1870	1870	1870	1870	0
152	20240227	171500	504394541	1870	1870	1870	1870	6366
153	20240227	171400	504394541	1870	1870	1870	1870	0
154	20240227	171300	504394541	1870	1870	1870	1870	0
155	20240227	171200	504394541	1870	1870	1870	1870	0
156	20240227	171100	504394541	1870	1870	1870	1870	0
157	20240227	171000	504394541	1870	1870	1870	1870	0
158	20240227	170900	504394541	1870	1870	1870	1870	0
159	20240227	170800	504394541	1870	1870	1870	1870	0
160	20240227	170700	504394541	1870	1870	1870	1870	0
161	20240227	170600	504394541	1870	1870	1870	1870	0
162	20240227	170500	504394541	1870	1870	1870	1870	0
163	20240227	170400	504394541	1870	1870	1870	1870	0
164	20240227	170300	504394541	1870	1870	1870	1870	0
165	20240227	170200	504394541	1870	1870	1870	1870	0
166	20240227	170100	504394541	1870	1870	1870	1870	0
167	20240227	170000	504394541	1870	1870	1870	1870	0
168	20240227	165900	504394541	1870	1870	1870	1870	0
169	20240227	165800	504394541	1870	1870	1870	1870	0
170	20240227	165700	504394541	1870	1870	1870	1870	0
171	20240227	165600	504394541	1870	1870	1870	1870	0
172	20240227	165500	504394541	1870	1870	1870	1870	0
173	20240227	165400	504394541	1870	1870	1870	1870	0
174	20240227	165300	504394541	1870	1870	1870	1870	0
175	20240227	165200	504394541	1870	1870	1870	1870	0
176	20240227	165100	504394541	1870	1870	1870	1870	0
177	20240227	165000	504394541	1870	1870	1870	1870	0
178	20240227	164900	504394541	1870	1870	1870	1870	0
179	20240227	164800	504394541	1870	1870	1870	1870	0
180	20240227	164700	504394541	1870	1870	1870	1870	0
181	20240227	164600	504394541	1870	1870	1870	1870	0
182	20240227	164500	504394541	1870	1870	1870	1870	6366
183	20240227	164400	504394541	1870	1870	1870	1870	0
184	20240227	164300	504394541	1870	1870	1870	1870	0
185	20240227	164200	504394541	1870	1870	1870	1870	0
186	20240227	164100	504394541	1870	1870	1870	1870	0
187	20240227	164000	504394541	1870	1870	1870	1870	0
188	20240227	163900	504394541	1870	1870	1870	1870	0
189	20240227	163800	504394541	1870	1870	1870	1870	0
190	20240227	163700	504394541	1870	1870	1870	1870	0
191	20240227	163600	504394541	1870	1870	1870	1870	0
192	20240227	163500	504394541	1870	1870	1870	1870	0
193	20240227	163400	504394541	1870	1870	1870	1870	0
194	20240227	163300	504394541	1870	1870	1870	1870	0
195	20240227	163200	504394541	1870	1870	1870	1870	0
196	20240227	163100	504394541	1870	1870	1870	1870	0
197	20240227	163000	504394541	1870	1870	1870	1870	0
198	20240227	162900	504394541	1870	1870	1870	1870	0
199	20240227	162800	504394541	1870	1870	1870	1870	0
200	20240227	162700	504394541	1870	1870	1870	1870	0
201	20240227	162600	504394541	1870	1870	1870	1870	0
202	20240227	162500	504394541	1870	1870	1870	1870	0
203	20240227	162400	504394541	1870	1870	1870	1870	0
204	20240227	162300	504394541	1870	1870	1870	1870	0
205	20240227	162200	504394541	1870	1870	1870	1870	0
206	20240227	162100	504394541	1870	1870	1870	1870	0
207	20240227	162000	504394541	1870	1870	1870	1870	0
208	20240227	161900	504394541	1870	1870	1870	1870	0
209	20240227	161800	504394541	1870	1870	1870	1870	0
210	20240227	161700	504394541	1870	1870	1870	1870	0
211	20240227	161600	504394541	1870	1870	1870	1870	0
212	20240227	161500	504394541	1870	1870	1870	1870	6366
213	20240227	161400	504394541	1870	1870	1870	1870	0
214	20240227	161300	504394541	1870	1870	1870	1870	0
215	20240227	161200	504394541	1870	1870	1870	1870	0
216	20240227	161100	504394541	1870	1870	1870	1870	0
217	20240227	161000	504394541	1870	1870	1870	1870	0
218	20240227	160900	504394541	1870	1870	1870	1870	0
219	20240227	160800	504394541	1870	1870	1870	1870	0
220	20240227	160700	504394541	1870	1870	1870	1870	0
221	20240227	160600	504394541	1870	1870	1870	1870	0
222	20240227	160500	504394541	1870	1870	1870	1870	0
223	20240227	160400	504394541	1870	1870	1870	1870	0
224	20240227	160300	504394541	1870	1870	1870	1870	0
225	20240227	160200	504394541	1870	1870	1870	1870	0
226	20240227	160100	504394541	1870	1870	1870	1870	0
227	20240227	160000	504394541	1870	1870	1870	1870	0
228	20240227	155900	504394541	1870	1870	1870	1870	0
229	20240227	155800	504394541	1870	1870	1870	1870	0
230	20240227	155700	504394541	1870	1870	1870	1870	0
231	20240227	155600	504394541	1870	1870	1870	1870	0
232	20240227	155500	504394541	1870	1870	1870	1870	0
233	20240227	155400	504394541	1870	1870	1870	1870	0
234	20240227	155300	504394541	1870	1870	1870	1870	0
235	20240227	155200	504394541	1870	1870	1870	1870	0
236	20240227	155100	504394541	1870	1870	1870	1870	0
237	20240227	155000	504394541	1870	1870	1870	1870	0
238	20240227	154900	504394541	1870	1870	1870	1870	0
239	20240227	154800	504394541	1870	1870	1870	1870	0
240	20240227	154700	504394541	1870	1870	1870	1870	0
241	20240227	154600	504394541	1870	1870	1870	1870	0
242	20240227	154500	504394541	1870	1870	1870	1870	6366
243	20240227	154400	504394541	1870	1870	1870	1870	0
244	20240227	154300	504394541	1870	1870	1870	1870	0
245	20240227	154200	504394541	1870	1870	1870	1870	0
246	20240227	154100	504394541	1870	1870	1870	1870	0
247	20240227	154000	504394541	1870	1870	1870	1870	0
248	20240227	153900	504394541	1870	1870	1870	1870	0
249	20240227	153800	504394541	1870	1870	1870	1870	0
250	20240227	153700	504394541	1870	1870	1870	1870	0
251	20240227	153600	504394541	1870	1870	1870	1870	0
252	20240227	153500	504394541	1870	1870	1870	1870	0
253	20240227	153400	504394541	1870	1870	1870	1870	0
254	20240227	153300	504394541	1870	1870	1870	1870	0
255	20240227	153200	504394541	1870	1870	1870	1870	0
256	20240227	153100	504394541	1870	1870	1870	1870	0
257	20240227	153000	504394541	1870	1870	1870	1870	6366
258	20240227	152900	492490121	1870	1870	1870	1870	0
259	20240227	152800	492490121	1870	1870	1870	1870	0
260	20240227	152700	492490121	1870	1870	1870	1870	0
261	20240227	152600	492490121	1870	1870	1870	1870	0
262	20240227	152500	492490121	1870	1870	1870	1870	0
263	20240227	152400	492490121	1870	1870	1870	1870	0
264	20240227	152300	492490121	1870	1870	1870	1870	0
265	20240227	152200	492490121	1870	1870	1870	1870	0
266	20240227	152100	492490121	1870	1870	1870	1870	0
267	20240227	152000	492490121	1870	1870	1870	1870	0
268	20240227	151900	492490121	1870	1870	1870	1870	738
269	20240227	151800	491110061	1870	1870	1870	1870	0
270	20240227	151700	491110061	1870	1870	1870	1870	1
271	20240227	151600	491108191	1870	1870	1870	1870	1
272	20240227	151500	491106321	1870	1870	1870	1870	1
273	20240227	151400	491104451	1870	1870	1870	1870	2
274	20240227	151300	491100711	1862	1862	1862	1862	0
275	20240227	151200	491100711	1862	1862	1862	1862	802
276	20240227	151100	489607387	1862	1862	1862	1862	37
277	20240227	151000	489538493	1862	1862	1862	1862	60
278	20240227	150900	489426773	1874	1875	1875	1874	12
279	20240227	150800	489404283	1875	1875	1875	1875	48
280	20240227	150700	489314283	1875	1875	1875	1875	0
281	20240227	150600	489314283	1875	1873	1875	1873	456
282	20240227	150500	488459287	1869	1869	1869	1869	0
283	20240227	150400	488459287	1869	1869	1869	1869	471
284	20240227	150300	487578988	1861	1865	1865	1861	5000
285	20240227	150200	478268588	1877	1866	1877	1860	11446
286	20240227	150100	456944253	1866	1866	1866	1866	5
287	20240227	150000	456934923	1866	1866	1866	1866	2
288	20240227	145900	456931191	1866	1877	1877	1866	501
289	20240227	145800	455990825	1866	1866	1866	1866	15
290	20240227	145700	455962835	1866	1866	1866	1866	1
291	20240227	145600	455960969	1877	1877	1877	1877	1
292	20240227	145500	455959092	1877	1877	1877	1877	30
293	20240227	145400	455902782	1878	1878	1878	1878	0
294	20240227	145300	455902782	1878	1878	1878	1878	0
295	20240227	145200	455902782	1878	1878	1878	1878	226
296	20240227	145100	455478354	1878	1878	1878	1878	1300
297	20240227	145000	453036954	1878	1878	1878	1878	1
298	20240227	144900	453035076	1866	1866	1866	1866	0
299	20240227	144800	453035076	1866	1867	1867	1866	300
300	20240227	144700	452475226	1867	1867	1867	1867	1707
301	20240227	144600	449288257	1866	1867	1867	1866	779
302	20240227	144500	447834642	1867	1867	1867	1867	1400
303	20240227	144400	445220842	1867	1867	1867	1867	50
304	20240227	144300	445127492	1866	1867	1867	1866	201
305	20240227	144200	444752397	1867	1870	1870	1867	5304
306	20240227	144100	434834682	1870	1870	1870	1870	0
307	20240227	144000	434834682	1870	1870	1870	1870	0
308	20240227	143900	434834682	1870	1870	1870	1870	0
309	20240227	143800	434834682	1870	1870	1870	1870	0
310	20240227	143700	434834682	1870	1870	1870	1870	1
311	20240227	143600	434832812	1878	1878	1878	1878	0
312	20240227	143500	434832812	1878	1878	1878	1878	2
313	20240227	143400	434829056	1879	1879	1879	1879	5
314	20240227	143300	434819661	1879	1879	1879	1879	37
315	20240227	143200	434750138	1880	1879	1880	1879	307
316	20240227	143100	434173020	1876	1873	1876	1873	300
317	20240227	143000	433610547	1874	1872	1874	1872	100
318	20240227	142900	433423181	1874	1874	1874	1874	0
319	20240227	142800	433423181	1874	1874	1874	1873	21
320	20240227	142700	433383828	1874	1874	1874	1874	22
321	20240227	142600	433342600	1874	1874	1874	1874	0
322	20240227	142500	433342600	1874	1874	1874	1874	0
323	20240227	142400	433342600	1874	1874	1874	1874	1
324	20240227	142300	433340726	1874	1874	1874	1874	1
325	20240227	142200	433338852	1874	1874	1874	1874	1
326	20240227	142100	433336978	1872	1872	1872	1872	2
327	20240227	142000	433333234	1873	1873	1873	1873	1
328	20240227	141900	433331361	1867	1871	1871	1867	165
329	20240227	141800	433023172	1871	1871	1871	1871	23
330	20240227	141700	432980139	1871	1871	1871	1871	45
331	20240227	141600	432895944	1871	1871	1871	1871	21
332	20240227	141500	432856653	1871	1871	1871	1871	1
333	20240227	141400	432854782	1874	1875	1875	1874	4
334	20240227	141300	432847283	1876	1876	1876	1876	0
335	20240227	141200	432847283	1876	1876	1876	1876	2
336	20240227	141100	432843531	1876	1872	1876	1872	2
337	20240227	141000	432839783	1876	1873	1876	1873	2
338	20240227	140900	432836034	1875	1875	1875	1875	1
339	20240227	140800	432834159	1866	1875	1875	1866	978
340	20240227	140700	431007345	1878	1878	1878	1878	0
341	20240227	140600	431007345	1878	1869	1878	1868	516
342	20240227	140500	430043346	1869	1879	1879	1869	219
343	20240227	140400	429633801	1879	1875	1879	1875	2
344	20240227	140300	429630047	1880	1880	1880	1880	7
345	20240227	140200	429616887	1870	1870	1870	1870	0
346	20240227	140100	429616887	1870	1870	1870	1870	15
347	20240227	140000	429588837	1870	1881	1881	1870	4451
348	20240227	135900	421260336	1882	1882	1882	1882	1
349	20240227	135800	421258454	1880	1880	1880	1880	0
350	20240227	135700	421258454	1880	1880	1880	1880	316
351	20240227	135600	420664374	1880	1880	1880	1880	32
352	20240227	135500	420604214	1882	1881	1882	1870	10940
353	20240227	135400	400138750	1888	1888	1888	1888	0
354	20240227	135300	400138750	1888	1888	1888	1888	0
355	20240227	135200	400138750	1888	1888	1888	1888	1
356	20240227	135100	400136862	1878	1878	1878	1878	141
357	20240227	135000	399872064	1879	1879	1879	1879	1003
358	20240227	134900	397987427	1889	1889	1889	1889	0
359	20240227	134800	397987427	1889	1889	1889	1889	0
360	20240227	134700	397987427	1889	1889	1889	1889	0
361	20240227	134600	397987427	1889	1889	1889	1889	0
362	20240227	134500	397987427	1889	1889	1889	1889	651
363	20240227	134400	396757688	1889	1889	1889	1889	0
364	20240227	134300	396757688	1889	1889	1889	1889	0
365	20240227	134200	396757688	1889	1889	1889	1889	265
366	20240227	134100	396257103	1889	1880	1889	1880	34
367	20240227	134000	396193075	1889	1889	1889	1889	0
368	20240227	133900	396193075	1889	1889	1889	1889	0
369	20240227	133800	396193075	1889	1889	1889	1889	0
370	20240227	133700	396193075	1889	1889	1889	1889	0
371	20240227	133600	396193075	1889	1889	1889	1889	0
372	20240227	133500	396193075	1889	1889	1889	1889	0
373	20240227	133400	396193075	1889	1889	1889	1889	222
374	20240227	133300	395773717	1889	1889	1889	1889	10
375	20240227	133200	395754827	1889	1878	1889	1878	48
376	20240227	133100	395664166	1878	1878	1889	1878	1068
377	20240227	133000	393651306	1877	1877	1877	1877	0
378	20240227	132900	393651306	1877	1877	1877	1877	0
379	20240227	132800	393651306	1877	1877	1877	1877	24
380	20240227	132700	393606258	1877	1877	1877	1877	0
381	20240227	132600	393606258	1877	1878	1878	1877	1967
382	20240227	132500	389912234	1882	1882	1882	1882	0
383	20240227	132400	389912234	1882	1882	1882	1882	0
384	20240227	132300	389912234	1882	1882	1882	1882	0
385	20240227	132200	389912234	1882	1882	1882	1882	1
386	20240227	132100	389910352	1882	1878	1882	1878	441
387	20240227	132000	389081990	1882	1882	1882	1882	1
388	20240227	131900	389080108	1879	1882	1882	1879	3
389	20240227	131800	389074468	1880	1880	1880	1880	4
390	20240227	131700	389066948	1880	1880	1880	1880	7
391	20240227	131600	389053788	1882	1882	1882	1882	0
392	20240227	131500	389053788	1882	1882	1882	1882	0
393	20240227	131400	389053788	1882	1882	1882	1882	0
394	20240227	131300	389053788	1882	1882	1882	1882	30
395	20240227	131200	388997328	1882	1880	1882	1876	52
396	20240227	131100	388899590	1883	1883	1883	1883	0
397	20240227	131000	388899590	1883	1883	1883	1883	0
398	20240227	130900	388899590	1883	1883	1883	1883	0
399	20240227	130800	388899590	1883	1883	1883	1883	0
400	20240227	130700	388899590	1883	1883	1883	1883	1
401	20240227	130600	388897707	1883	1883	1883	1883	0
402	20240227	130500	388897707	1883	1883	1883	1883	0
403	20240227	130400	388897707	1883	1883	1883	1883	1
404	20240227	130300	388895824	1876	1876	1876	1876	0
405	20240227	130200	388895824	1876	1876	1876	1876	2032
406	20240227	130100	385083792	1883	1883	1883	1883	1
407	20240227	130000	385081909	1875	1882	1884	1875	1111
408	20240227	125900	382997765	1883	1883	1884	1883	202
409	20240227	125800	382617398	1883	1883	1883	1883	0
410	20240227	125700	382617398	1883	1883	1883	1883	0
411	20240227	125600	382617398	1883	1883	1883	1883	30
412	20240227	125500	382560908	1883	1877	1883	1877	2
413	20240227	125400	382557148	1884	1880	1884	1880	2
414	20240227	125300	382553384	1877	1880	1884	1877	3059
415	20240227	125200	376806040	1884	1884	1884	1884	0
416	20240227	125100	376806040	1884	1884	1884	1884	0
417	20240227	125000	376806040	1884	1884	1884	1884	0
418	20240227	124900	376806040	1884	1884	1884	1884	0
419	20240227	124800	376806040	1884	1880	1884	1880	323
420	20240227	124700	376198176	1880	1879	1880	1879	695
421	20240227	124600	374891813	1879	1878	1879	1867	3002
422	20240227	124500	369261593	1877	1877	1877	1877	2
423	20240227	124400	369257839	1877	1877	1879	1877	12
424	20240227	124300	369235305	1877	1877	1877	1877	1
425	20240227	124200	369233428	1877	1877	1877	1877	1
426	20240227	124100	369231551	1877	1877	1877	1877	2
427	20240227	124000	369227797	1877	1877	1877	1877	4
428	20240227	123900	369220289	1879	1879	1879	1879	11
429	20240227	123800	369199620	1879	1879	1879	1879	10
430	20240227	123700	369180830	1879	1879	1879	1879	0
431	20240227	123600	369180830	1879	1879	1879	1879	50
432	20240227	123500	369086880	1879	1879	1879	1879	73
433	20240227	123400	368949713	1875	1875	1875	1875	0
434	20240227	123300	368949713	1875	1875	1875	1875	753
435	20240227	123200	367537838	1879	1879	1879	1879	0
436	20240227	123100	367537838	1879	1879	1879	1879	0
437	20240227	123000	367537838	1879	1879	1879	1879	0
438	20240227	122900	367537838	1879	1864	1879	1863	324
439	20240227	122800	366934136	1879	1879	1879	1879	2000
440	20240227	122700	363176136	1863	1863	1863	1863	0
441	20240227	122600	363176136	1863	1863	1863	1863	1
442	20240227	122500	363174273	1877	1877	1877	1877	0
443	20240227	122400	363174273	1877	1870	1877	1862	3
444	20240227	122300	363168664	1879	1862	1879	1862	2
445	20240227	122200	363164923	1879	1879	1879	1879	100
446	20240227	122100	362977023	1879	1861	1879	1861	891
447	20240227	122000	361318854	1861	1861	1861	1861	0
448	20240227	121900	361318854	1861	1861	1861	1861	0
449	20240227	121800	361318854	1861	1861	1861	1861	200
450	20240227	121700	360946654	1861	1861	1861	1861	0
451	20240227	121600	360946654	1861	1880	1880	1861	114
452	20240227	121500	360732373	1879	1861	1879	1861	5
453	20240227	121400	360723014	1879	1865	1879	1860	14201
454	20240227	121300	334298643	1866	1867	1867	1866	328
455	20240227	121200	333686494	1867	1867	1867	1867	0
456	20240227	121100	333686494	1867	1867	1867	1867	0
457	20240227	121000	333686494	1867	1878	1878	1867	550
458	20240227	120900	332658104	1879	1879	1879	1879	190
459	20240227	120800	332301094	1867	1867	1867	1867	11
460	20240227	120700	332280557	1879	1879	1879	1879	0
461	20240227	120600	332280557	1879	1879	1879	1879	0
462	20240227	120500	332280557	1879	1879	1879	1867	3
463	20240227	120400	332274932	1868	1870	1870	1868	4134
464	20240227	120300	324552068	1870	1870	1870	1870	0
465	20240227	120200	324552068	1870	1870	1870	1870	0
466	20240227	120100	324552068	1870	1870	1870	1870	0
467	20240227	120000	324552068	1870	1874	1879	1870	127
468	20240227	115900	324313480	1878	1878	1878	1878	280
469	20240227	115800	323787640	1878	1878	1878	1878	0
470	20240227	115700	323787640	1878	1878	1878	1878	1
471	20240227	115600	323785762	1875	1879	1879	1875	221
472	20240227	115500	323370507	1878	1870	1878	1869	135
473	20240227	115400	323117876	1878	1878	1878	1878	61
474	20240227	115300	323003318	1878	1878	1878	1878	0
475	20240227	115200	323003318	1878	1878	1878	1878	50
476	20240227	115100	322909418	1878	1878	1878	1878	324
477	20240227	115000	322300946	1879	1879	1879	1879	0
478	20240227	114900	322300946	1879	1879	1879	1879	1
479	20240227	114800	322299067	1870	1879	1879	1870	1729
480	20240227	114700	319062474	1880	1880	1880	1880	1
481	20240227	114600	319060594	1872	1872	1872	1872	710
482	20240227	114500	317731474	1872	1872	1872	1872	0
483	20240227	114400	317731474	1872	1883	1883	1872	510
484	20240227	114300	316776644	1883	1883	1883	1883	10
485	20240227	114200	316757814	1877	1877	1877	1877	38
486	20240227	114100	316686488	1884	1877	1884	1877	44
487	20240227	114000	316603893	1877	1877	1877	1877	0
488	20240227	113900	316603893	1877	1877	1877	1877	155
489	20240227	113800	316312958	1877	1877	1877	1877	42
490	20240227	113700	316234124	1877	1877	1877	1877	1
491	20240227	113600	316232247	1877	1877	1877	1877	0
492	20240227	113500	316232247	1877	1877	1877	1877	10
493	20240227	113400	316213477	1862	1862	1862	1862	0
494	20240227	113300	316213477	1862	1865	1865	1862	250
495	20240227	113200	315747968	1878	1878	1878	1878	0
496	20240227	113100	315747968	1878	1870	1878	1870	50
497	20240227	113000	315654154	1860	1870	1870	1860	260
498	20240227	112900	315169054	1860	1860	1860	1860	10
499	20240227	112800	315150454	1870	1866	1870	1866	1000
500	20240227	112700	313281094	1866	1865	1866	1865	1021
501	20240227	112600	311376070	1865	1865	1865	1865	0
502	20240227	112500	311376070	1865	1865	1865	1865	22
503	20240227	112400	311335040	1856	1856	1856	1856	0
504	20240227	112300	311335040	1856	1856	1856	1856	5
505	20240227	112200	311325760	1865	1858	1865	1858	697
506	20240227	112100	310030573	1858	1858	1858	1858	30
507	20240227	112000	309974833	1858	1853	1858	1853	1266
508	20240227	111900	307623583	1853	1854	1854	1853	2221
509	20240227	111800	303506724	1855	1856	1856	1855	1998
510	20240227	111700	299800366	1856	1858	1858	1856	2513
511	20240227	111600	295136212	1858	1858	1858	1858	9
512	20240227	111500	295119490	1857	1858	1858	1857	2427
513	20240227	111400	290612092	1859	1859	1859	1859	1
514	20240227	111300	290610233	1858	1858	1858	1858	20
515	20240227	111200	290573073	1859	1859	1859	1859	738
516	20240227	111100	289201131	1859	1859	1859	1859	0
517	20240227	111000	289201131	1859	1859	1859	1859	288
518	20240227	110900	288665739	1859	1865	1865	1859	300
519	20240227	110800	288107699	1865	1865	1865	1865	237
520	20240227	110700	287665694	1865	1865	1865	1865	13
521	20240227	110600	287641449	1865	1865	1865	1865	1
522	20240227	110500	287639584	1860	1860	1860	1860	0
523	20240227	110400	287639584	1860	1860	1860	1860	0
524	20240227	110300	287639584	1860	1860	1860	1860	0
525	20240227	110200	287639584	1860	1858	1860	1858	279
526	20240227	110100	287120849	1858	1858	1858	1858	34
527	20240227	110000	287057677	1858	1859	1859	1858	300
528	20240227	105900	286499979	1859	1858	1859	1857	350
529	20240227	105800	285849779	1859	1859	1859	1858	1518
530	20240227	105700	283028934	1859	1860	1860	1859	58
531	20240227	105600	282921102	1860	1860	1860	1859	74
532	20240227	105500	282783523	1860	1860	1860	1859	519
533	20240227	105400	281818650	1859	1861	1861	1859	441
534	20240227	105300	280998387	1860	1860	1860	1860	0
535	20240227	105200	280998387	1860	1860	1860	1860	1
536	20240227	105100	280996527	1862	1860	1863	1860	22
537	20240227	105000	280955596	1864	1860	1864	1860	28
538	20240227	104900	280903508	1864	1860	1864	1859	534
539	20240227	104800	279908265	1864	1862	1864	1860	118
540	20240227	104700	279688777	1865	1865	1865	1865	118
541	20240227	104600	279468707	1865	1865	1890	1863	1730
542	20240227	104500	276234800	1865	1860	1868	1860	102
543	20240227	104400	276045067	1860	1865	1865	1860	50
544	20240227	104300	275952059	1872	1872	1872	1872	1
545	20240227	104200	275950187	1868	1872	1872	1868	3
546	20240227	104100	275944577	1859	1868	1872	1859	840
547	20240227	104000	274376432	1870	1870	1872	1870	407
548	20240227	103900	273615340	1873	1866	1873	1866	82
549	20240227	103800	273462242	1867	1866	1867	1865	108
550	20240227	103700	273260670	1866	1872	1872	1866	248
551	20240227	103600	272797397	1868	1860	1868	1860	95
552	20240227	103500	272620331	1860	1863	1864	1860	128
553	20240227	103400	272382145	1863	1865	1865	1860	22
554	20240227	103300	272341141	1867	1856	1867	1856	313
555	20240227	103200	271759503	1856	1855	1856	1855	290
556	20240227	103100	271221509	1855	1855	1855	1855	1001
557	20240227	103000	269364654	1855	1855	1855	1855	0
558	20240227	102900	269364654	1855	1855	1856	1855	1500
559	20240227	102800	266582099	1854	1860	1860	1854	415
560	20240227	102700	265810523	1851	1853	1853	1851	3000
561	20240227	102600	260256083	1852	1861	1861	1852	3068
562	20240227	102500	254552481	1861	1860	1861	1860	2382
563	20240227	102400	250121209	1861	1861	1861	1861	272
564	20240227	102300	249615017	1861	1862	1862	1861	1517
565	20240227	102200	246791611	1861	1861	1861	1861	1205
566	20240227	102100	244549106	1861	1861	1861	1861	1050
567	20240227	102000	242595056	1861	1870	1874	1861	1623
568	20240227	101900	239572524	1870	1876	1876	1861	3949
569	20240227	101800	232196418	1877	1878	1878	1877	523
570	20240227	101700	231214447	1880	1881	1881	1877	5169
571	20240227	101600	221498573	1882	1882	1882	1882	178
572	20240227	101500	221163577	1882	1886	1886	1882	351
573	20240227	101400	220502791	1886	1890	1890	1886	1238
574	20240227	101300	218164294	1890	1886	1890	1886	1308
575	20240227	101200	215695256	1886	1886	1886	1886	935
576	20240227	101100	213931846	1886	1881	1886	1881	672
577	20240227	101000	212667684	1881	1881	1881	1881	102
578	20240227	100900	212475822	1881	1878	1881	1878	828
579	20240227	100800	210919418	1878	1879	1879	1878	259
580	20240227	100700	210432840	1879	1879	1879	1878	188
581	20240227	100600	210079598	1880	1886	1886	1879	2404
582	20240227	100500	205556169	1890	1880	1890	1879	1409
583	20240227	100400	202905951	1883	1893	1893	1883	15078
584	20240227	100300	174409598	1895	1899	1899	1895	1263
585	20240227	100200	172014238	1900	1910	1910	1900	19146
586	20240227	100100	135634869	1901	1901	1901	1901	0
587	20240227	100000	135634869	1901	1901	1901	1901	0
588	20240227	095900	135634869	1901	1901	1901	1901	0
589	20240227	095800	135634869	1901	1901	1901	1901	179
590	20240227	095700	135294590	1901	1910	1910	1901	2443
591	20240227	095600	130647768	1913	1913	1913	1913	22
592	20240227	095500	130605682	1910	1914	1914	1910	51
593	20240227	095400	130508268	1914	1904	1914	1904	567
594	20240227	095300	129428690	1904	1904	1915	1904	202
595	20240227	095200	129044071	1917	1907	1917	1903	1970
596	20240227	095100	125291440	1917	1917	1917	1917	1
597	20240227	095000	125289523	1917	1917	1917	1917	0
598	20240227	094900	125289523	1917	1917	1917	1917	0
599	20240227	094800	125289523	1917	1917	1917	1917	22
600	20240227	094700	125247349	1917	1906	1917	1906	1082
601	20240227	094600	123184727	1906	1906	1906	1906	2427
602	20240227	094500	118558865	1907	1910	1910	1907	1728
603	20240227	094400	115262412	1915	1910	1915	1910	266
604	20240227	094300	114754332	1910	1910	1910	1910	1263
605	20240227	094200	112342002	1910	1916	1916	1910	1386
606	20240227	094100	109687626	1939	1921	1939	1921	181
607	20240227	094000	109339889	1921	1943	1943	1921	486
608	20240227	093900	108406261	1944	1921	1944	1921	189
609	20240227	093800	108043169	1921	1921	1921	1921	194
610	20240227	093700	107670495	1911	1911	1911	1911	500
611	20240227	093600	106714995	1910	1910	1910	1910	0
612	20240227	093500	106714995	1910	1910	1910	1908	635
613	20240227	093400	105502343	1910	1910	1910	1910	1886
614	20240227	093300	101900083	1910	1914	1914	1908	2384
615	20240227	093200	97345352	1913	1913	1913	1913	0
616	20240227	093100	97345352	1913	1915	1915	1913	245
617	20240227	093000	96876433	1915	1919	1919	1915	3759
618	20240227	092900	89674919	1919	1921	1921	1919	2351
619	20240227	092800	85160638	1921	1921	1921	1921	102
620	20240227	092700	84964696	1921	1922	1922	1921	32
621	20240227	092600	84903214	1922	1923	1923	1922	1156
622	20240227	092500	82680901	1944	1929	1944	1929	30
623	20240227	092400	82622834	1930	1930	1930	1930	5078
624	20240227	092300	72822294	1939	1939	1939	1939	0
625	20240227	092200	72822294	1939	1939	1940	1939	1005
626	20240227	092100	70873594	1940	1945	1945	1940	3448
627	20240227	092000	64180258	1949	1951	1951	1942	1353
628	20240227	091900	61547343	1949	1949	1949	1949	390
629	20240227	091800	60787233	1943	1950	1950	1943	256
630	20240227	091700	60289758	1950	1956	1957	1942	570
631	20240227	091600	59175075	1957	1956	1957	1956	2276
632	20240227	091500	54721943	1939	1928	1939	1928	2074
633	20240227	091400	50705425	1915	1917	1917	1915	599
634	20240227	091300	49558213	1917	1920	1920	1917	1506
635	20240227	091200	46669849	1920	1925	1925	1920	801
636	20240227	091100	45130839	1926	1929	1929	1926	1043
637	20240227	091000	43120252	1934	1934	1934	1934	1
638	20240227	090900	43118318	1934	1934	1934	1934	95
639	20240227	090800	42934588	1934	1934	1934	1934	200
640	20240227	090700	42547788	1937	1937	1937	1937	1
641	20240227	090600	42545851	1938	1938	1938	1938	0
642	20240227	090500	42545851	1938	1938	1938	1938	0
643	20240227	090400	42545851	1938	1928	1938	1928	5120
644	20240227	090300	32646129	1920	1931	1931	1918	1363
645	20240227	090200	30029237	1921	1928	1935	1920	4639
646	20240227	090100	21100549	1930	1940	1940	1930	9246
647	20240227	090000	3195438	1950	1936	1959	1936	1400