KissMeData/060380/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193700	23382528	1936	1936	1936	1936	237
3	20240226	193600	23382528	1936	1936	1936	1936	0
4	20240226	193500	23382528	1936	1936	1936	1936	0
5	20240226	193400	23382528	1936	1936	1936	1936	0
6	20240226	193300	23382528	1936	1936	1936	1936	0
7	20240226	193200	23382528	1936	1936	1936	1936	0
8	20240226	193100	23382528	1936	1936	1936	1936	0
9	20240226	193000	23382528	1936	1936	1936	1936	0
10	20240226	192900	23382528	1936	1936	1936	1936	0
11	20240226	192800	23382528	1936	1936	1936	1936	0
12	20240226	192700	23382528	1936	1936	1936	1936	0
13	20240226	192600	23382528	1936	1936	1936	1936	0
14	20240226	192500	23382528	1936	1936	1936	1936	0
15	20240226	192400	23382528	1936	1936	1936	1936	0
16	20240226	192300	23382528	1936	1936	1936	1936	0
17	20240226	192200	23382528	1936	1936	1936	1936	0
18	20240226	192100	23382528	1936	1936	1936	1936	0
19	20240226	192000	23382528	1936	1936	1936	1936	0
20	20240226	191900	23382528	1936	1936	1936	1936	0
21	20240226	191800	23382528	1936	1936	1936	1936	0
22	20240226	191700	23382528	1936	1936	1936	1936	0
23	20240226	191600	23382528	1936	1936	1936	1936	0
24	20240226	191500	23382528	1936	1936	1936	1936	0
25	20240226	191400	23382528	1936	1936	1936	1936	0
26	20240226	191300	23382528	1936	1936	1936	1936	0
27	20240226	191200	23382528	1936	1936	1936	1936	0
28	20240226	191100	23382528	1936	1936	1936	1936	0
29	20240226	191000	23382528	1936	1936	1936	1936	0
30	20240226	190900	23382528	1936	1936	1936	1936	0
31	20240226	190800	23382528	1936	1936	1936	1936	0
32	20240226	190700	23382528	1936	1936	1936	1936	237
33	20240226	190600	23382528	1936	1936	1936	1936	0
34	20240226	190500	23382528	1936	1936	1936	1936	0
35	20240226	190400	23382528	1936	1936	1936	1936	0
36	20240226	190300	23382528	1936	1936	1936	1936	0
37	20240226	190200	23382528	1936	1936	1936	1936	0
38	20240226	190100	23382528	1936	1936	1936	1936	0
39	20240226	190000	23382528	1936	1936	1936	1936	0
40	20240226	185900	23382528	1936	1936	1936	1936	0
41	20240226	185800	23382528	1936	1936	1936	1936	0
42	20240226	185700	23382528	1936	1936	1936	1936	0
43	20240226	185600	23382528	1936	1936	1936	1936	0
44	20240226	185500	23382528	1936	1936	1936	1936	0
45	20240226	185400	23382528	1936	1936	1936	1936	0
46	20240226	185300	23382528	1936	1936	1936	1936	0
47	20240226	185200	23382528	1936	1936	1936	1936	0
48	20240226	185100	23382528	1936	1936	1936	1936	0
49	20240226	185000	23382528	1936	1936	1936	1936	0
50	20240226	184900	23382528	1936	1936	1936	1936	0
51	20240226	184800	23382528	1936	1936	1936	1936	0
52	20240226	184700	23382528	1936	1936	1936	1936	0
53	20240226	184600	23382528	1936	1936	1936	1936	0
54	20240226	184500	23382528	1936	1936	1936	1936	0
55	20240226	184400	23382528	1936	1936	1936	1936	0
56	20240226	184300	23382528	1936	1936	1936	1936	0
57	20240226	184200	23382528	1936	1936	1936	1936	0
58	20240226	184100	23382528	1936	1936	1936	1936	0
59	20240226	184000	23382528	1936	1936	1936	1936	0
60	20240226	183900	23382528	1936	1936	1936	1936	0
61	20240226	183800	23382528	1936	1936	1936	1936	0
62	20240226	183700	23382528	1936	1936	1936	1936	237
63	20240226	183600	23382528	1936	1936	1936	1936	0
64	20240226	183500	23382528	1936	1936	1936	1936	0
65	20240226	183400	23382528	1936	1936	1936	1936	0
66	20240226	183300	23382528	1936	1936	1936	1936	0
67	20240226	183200	23382528	1936	1936	1936	1936	0
68	20240226	183100	23382528	1936	1936	1936	1936	0
69	20240226	183000	23382528	1936	1936	1936	1936	0
70	20240226	182900	23382528	1936	1936	1936	1936	0
71	20240226	182800	23382528	1936	1936	1936	1936	0
72	20240226	182700	23382528	1936	1936	1936	1936	0
73	20240226	182600	23382528	1936	1936	1936	1936	0
74	20240226	182500	23382528	1936	1936	1936	1936	0
75	20240226	182400	23382528	1936	1936	1936	1936	0
76	20240226	182300	23382528	1936	1936	1936	1936	0
77	20240226	182200	23382528	1936	1936	1936	1936	0
78	20240226	182100	23382528	1936	1936	1936	1936	0
79	20240226	182000	23382528	1936	1936	1936	1936	0
80	20240226	181900	23382528	1936	1936	1936	1936	0
81	20240226	181800	23382528	1936	1936	1936	1936	0
82	20240226	181700	23382528	1936	1936	1936	1936	0
83	20240226	181600	23382528	1936	1936	1936	1936	0
84	20240226	181500	23382528	1936	1936	1936	1936	0
85	20240226	181400	23382528	1936	1936	1936	1936	0
86	20240226	181300	23382528	1936	1936	1936	1936	0
87	20240226	181200	23382528	1936	1936	1936	1936	0
88	20240226	181100	23382528	1936	1936	1936	1936	0
89	20240226	181000	23382528	1936	1936	1936	1936	0
90	20240226	180900	23382528	1936	1936	1936	1936	0
91	20240226	180800	23382528	1936	1936	1936	1936	0
92	20240226	180700	23382528	1936	1936	1936	1936	237
93	20240226	180600	23382528	1936	1936	1936	1936	0
94	20240226	180500	23382528	1936	1936	1936	1936	0
95	20240226	180400	23382528	1936	1936	1936	1936	0
96	20240226	180300	23382528	1936	1936	1936	1936	0
97	20240226	180200	23382528	1936	1936	1936	1936	0
98	20240226	180100	23382528	1936	1936	1936	1936	0
99	20240226	180000	23382528	1936	1936	1936	1936	0
100	20240226	175900	23382528	1936	1936	1936	1936	0
101	20240226	175800	23382528	1936	1936	1936	1936	0
102	20240226	175700	23382528	1936	1936	1936	1936	0
103	20240226	175600	23382528	1936	1936	1936	1936	0
104	20240226	175500	23382528	1936	1936	1936	1936	0
105	20240226	175400	23382528	1936	1936	1936	1936	0
106	20240226	175300	23382528	1936	1936	1936	1936	0
107	20240226	175200	23382528	1936	1936	1936	1936	0
108	20240226	175100	23382528	1936	1936	1936	1936	0
109	20240226	175000	23382528	1936	1936	1936	1936	0
110	20240226	174900	23382528	1936	1936	1936	1936	0
111	20240226	174800	23382528	1936	1936	1936	1936	0
112	20240226	174700	23382528	1936	1936	1936	1936	0
113	20240226	174600	23382528	1936	1936	1936	1936	0
114	20240226	174500	23382528	1936	1936	1936	1936	0
115	20240226	174400	23382528	1936	1936	1936	1936	0
116	20240226	174300	23382528	1936	1936	1936	1936	0
117	20240226	174200	23382528	1936	1936	1936	1936	0
118	20240226	174100	23382528	1936	1936	1936	1936	0
119	20240226	174000	23382528	1936	1936	1936	1936	0
120	20240226	173900	23382528	1936	1936	1936	1936	0
121	20240226	173800	23382528	1936	1936	1936	1936	0
122	20240226	173700	23382528	1936	1936	1936	1936	237
123	20240226	173600	23382528	1936	1936	1936	1936	0
124	20240226	173500	23382528	1936	1936	1936	1936	0
125	20240226	173400	23382528	1936	1936	1936	1936	0
126	20240226	173300	23382528	1936	1936	1936	1936	0
127	20240226	173200	23382528	1936	1936	1936	1936	0
128	20240226	173100	23382528	1936	1936	1936	1936	0
129	20240226	173000	23382528	1936	1936	1936	1936	0
130	20240226	172900	23382528	1936	1936	1936	1936	0
131	20240226	172800	23382528	1936	1936	1936	1936	0
132	20240226	172700	23382528	1936	1936	1936	1936	0
133	20240226	172600	23382528	1936	1936	1936	1936	0
134	20240226	172500	23382528	1936	1936	1936	1936	0
135	20240226	172400	23382528	1936	1936	1936	1936	0
136	20240226	172300	23382528	1936	1936	1936	1936	0
137	20240226	172200	23382528	1936	1936	1936	1936	0
138	20240226	172100	23382528	1936	1936	1936	1936	0
139	20240226	172000	23382528	1936	1936	1936	1936	0
140	20240226	171900	23382528	1936	1936	1936	1936	0
141	20240226	171800	23382528	1936	1936	1936	1936	0
142	20240226	171700	23382528	1936	1936	1936	1936	0
143	20240226	171600	23382528	1936	1936	1936	1936	0
144	20240226	171500	23382528	1936	1936	1936	1936	0
145	20240226	171400	23382528	1936	1936	1936	1936	0
146	20240226	171300	23382528	1936	1936	1936	1936	0
147	20240226	171200	23382528	1936	1936	1936	1936	0
148	20240226	171100	23382528	1936	1936	1936	1936	0
149	20240226	171000	23382528	1936	1936	1936	1936	0
150	20240226	170900	23382528	1936	1936	1936	1936	0
151	20240226	170800	23382528	1936	1936	1936	1936	0
152	20240226	170700	23382528	1936	1936	1936	1936	237
153	20240226	170600	23382528	1936	1936	1936	1936	0
154	20240226	170500	23382528	1936	1936	1936	1936	0
155	20240226	170400	23382528	1936	1936	1936	1936	0
156	20240226	170300	23382528	1936	1936	1936	1936	0
157	20240226	170200	23382528	1936	1936	1936	1936	0
158	20240226	170100	23382528	1936	1936	1936	1936	0
159	20240226	170000	23382528	1936	1936	1936	1936	0
160	20240226	165900	23382528	1936	1936	1936	1936	0
161	20240226	165800	23382528	1936	1936	1936	1936	0
162	20240226	165700	23382528	1936	1936	1936	1936	0
163	20240226	165600	23382528	1936	1936	1936	1936	0
164	20240226	165500	23382528	1936	1936	1936	1936	0
165	20240226	165400	23382528	1936	1936	1936	1936	0
166	20240226	165300	23382528	1936	1936	1936	1936	0
167	20240226	165200	23382528	1936	1936	1936	1936	0
168	20240226	165100	23382528	1936	1936	1936	1936	0
169	20240226	165000	23382528	1936	1936	1936	1936	0
170	20240226	164900	23382528	1936	1936	1936	1936	0
171	20240226	164800	23382528	1936	1936	1936	1936	0
172	20240226	164700	23382528	1936	1936	1936	1936	0
173	20240226	164600	23382528	1936	1936	1936	1936	0
174	20240226	164500	23382528	1936	1936	1936	1936	0
175	20240226	164400	23382528	1936	1936	1936	1936	0
176	20240226	164300	23382528	1936	1936	1936	1936	0
177	20240226	164200	23382528	1936	1936	1936	1936	0
178	20240226	164100	23382528	1936	1936	1936	1936	0
179	20240226	164000	23382528	1936	1936	1936	1936	0
180	20240226	163900	23382528	1936	1936	1936	1936	0
181	20240226	163800	23382528	1936	1936	1936	1936	0
182	20240226	163700	23382528	1936	1936	1936	1936	237
183	20240226	163600	23382528	1936	1936	1936	1936	0
184	20240226	163500	23382528	1936	1936	1936	1936	0
185	20240226	163400	23382528	1936	1936	1936	1936	0
186	20240226	163300	23382528	1936	1936	1936	1936	0
187	20240226	163200	23382528	1936	1936	1936	1936	0
188	20240226	163100	23382528	1936	1936	1936	1936	0
189	20240226	163000	23382528	1936	1936	1936	1936	0
190	20240226	162900	23382528	1936	1936	1936	1936	0
191	20240226	162800	23382528	1936	1936	1936	1936	0
192	20240226	162700	23382528	1936	1936	1936	1936	0
193	20240226	162600	23382528	1936	1936	1936	1936	0
194	20240226	162500	23382528	1936	1936	1936	1936	0
195	20240226	162400	23382528	1936	1936	1936	1936	0
196	20240226	162300	23382528	1936	1936	1936	1936	0
197	20240226	162200	23382528	1936	1936	1936	1936	0
198	20240226	162100	23382528	1936	1936	1936	1936	0
199	20240226	162000	23382528	1936	1936	1936	1936	0
200	20240226	161900	23382528	1936	1936	1936	1936	0
201	20240226	161800	23382528	1936	1936	1936	1936	0
202	20240226	161700	23382528	1936	1936	1936	1936	0
203	20240226	161600	23382528	1936	1936	1936	1936	0
204	20240226	161500	23382528	1936	1936	1936	1936	0
205	20240226	161400	23382528	1936	1936	1936	1936	0
206	20240226	161300	23382528	1936	1936	1936	1936	0
207	20240226	161200	23382528	1936	1936	1936	1936	0
208	20240226	161100	23382528	1936	1936	1936	1936	0
209	20240226	161000	23382528	1936	1936	1936	1936	0
210	20240226	160900	23382528	1936	1936	1936	1936	0
211	20240226	160800	23382528	1936	1936	1936	1936	0
212	20240226	160700	23382528	1936	1936	1936	1936	237
213	20240226	160600	23382528	1936	1936	1936	1936	0
214	20240226	160500	23382528	1936	1936	1936	1936	0
215	20240226	160400	23382528	1936	1936	1936	1936	0
216	20240226	160300	23382528	1936	1936	1936	1936	0
217	20240226	160200	23382528	1936	1936	1936	1936	0
218	20240226	160100	23382528	1936	1936	1936	1936	0
219	20240226	160000	23382528	1936	1936	1936	1936	0
220	20240226	155900	23382528	1936	1936	1936	1936	0
221	20240226	155800	23382528	1936	1936	1936	1936	0
222	20240226	155700	23382528	1936	1936	1936	1936	0
223	20240226	155600	23382528	1936	1936	1936	1936	0
224	20240226	155500	23382528	1936	1936	1936	1936	0
225	20240226	155400	23382528	1936	1936	1936	1936	0
226	20240226	155300	23382528	1936	1936	1936	1936	0
227	20240226	155200	23382528	1936	1936	1936	1936	0
228	20240226	155100	23382528	1936	1936	1936	1936	0
229	20240226	155000	23382528	1936	1936	1936	1936	0
230	20240226	154900	23382528	1936	1936	1936	1936	0
231	20240226	154800	23382528	1936	1936	1936	1936	0
232	20240226	154700	23382528	1936	1936	1936	1936	0
233	20240226	154600	23382528	1936	1936	1936	1936	0
234	20240226	154500	23382528	1936	1936	1936	1936	0
235	20240226	154400	23382528	1936	1936	1936	1936	0
236	20240226	154300	23382528	1936	1936	1936	1936	0
237	20240226	154200	23382528	1936	1936	1936	1936	0
238	20240226	154100	23382528	1936	1936	1936	1936	0
239	20240226	154000	23382528	1936	1936	1936	1936	0
240	20240226	153900	23382528	1936	1936	1936	1936	0
241	20240226	153800	23382528	1936	1936	1936	1936	0
242	20240226	153700	23382528	1936	1936	1936	1936	237
243	20240226	153600	23382528	1936	1936	1936	1936	0
244	20240226	153500	23382528	1936	1936	1936	1936	0
245	20240226	153400	23382528	1936	1936	1936	1936	0
246	20240226	153300	23382528	1936	1936	1936	1936	0
247	20240226	153200	23382528	1936	1936	1936	1936	0
248	20240226	153100	23382528	1936	1936	1936	1936	0
249	20240226	153000	23382528	1936	1936	1936	1936	237
250	20240226	152900	22923696	1935	1935	1935	1935	0
251	20240226	152800	22923696	1935	1935	1935	1935	0
252	20240226	152700	22923696	1935	1935	1935	1935	0
253	20240226	152600	22923696	1935	1935	1935	1935	0
254	20240226	152500	22923696	1935	1935	1935	1935	0
255	20240226	152400	22923696	1935	1935	1935	1935	0
256	20240226	152300	22923696	1935	1935	1935	1935	0
257	20240226	152200	22923696	1935	1935	1935	1935	0
258	20240226	152100	22923696	1935	1935	1935	1935	0
259	20240226	152000	22923696	1935	1935	1935	1935	0
260	20240226	151900	22923696	1935	1935	1935	1935	50
261	20240226	151800	22826946	1936	1936	1936	1936	0
262	20240226	151700	22826946	1936	1936	1936	1936	0
263	20240226	151600	22826946	1936	1936	1936	1936	0
264	20240226	151500	22826946	1936	1936	1936	1936	0
265	20240226	151400	22826946	1936	1936	1936	1936	0
266	20240226	151300	22826946	1936	1936	1936	1936	1
267	20240226	151200	22825010	1936	1936	1936	1936	0
268	20240226	151100	22825010	1936	1936	1936	1936	0
269	20240226	151000	22825010	1936	1935	1936	1935	33
270	20240226	150900	22761154	1935	1935	1935	1935	0
271	20240226	150800	22761154	1935	1935	1935	1935	0
272	20240226	150700	22761154	1935	1935	1935	1935	1
273	20240226	150600	22759219	1935	1935	1935	1935	0
274	20240226	150500	22759219	1935	1935	1935	1935	0
275	20240226	150400	22759219	1935	1935	1935	1935	1
276	20240226	150300	22757284	1935	1935	1935	1935	5
277	20240226	150200	22747609	1934	1934	1934	1934	0
278	20240226	150100	22747609	1934	1934	1934	1934	0
279	20240226	150000	22747609	1934	1934	1934	1934	448
280	20240226	145900	21881177	1934	1934	1934	1934	0
281	20240226	145800	21881177	1934	1934	1934	1934	91
282	20240226	145700	21705183	1935	1935	1935	1935	3
283	20240226	145600	21699378	1934	1934	1934	1934	27
284	20240226	145500	21647160	1934	1934	1934	1934	0
285	20240226	145400	21647160	1934	1934	1934	1934	0
286	20240226	145300	21647160	1934	1934	1934	1934	0
287	20240226	145200	21647160	1934	1934	1934	1934	272
288	20240226	145100	21121112	1934	1934	1934	1934	0
289	20240226	145000	21121112	1934	1934	1934	1934	307
290	20240226	144900	20527374	1934	1934	1934	1934	0
291	20240226	144800	20527374	1934	1934	1934	1934	0
292	20240226	144700	20527374	1934	1934	1934	1934	0
293	20240226	144600	20527374	1934	1934	1934	1934	0
294	20240226	144500	20527374	1934	1934	1934	1934	0
295	20240226	144400	20527374	1934	1934	1934	1934	0
296	20240226	144300	20527374	1934	1934	1934	1934	0
297	20240226	144200	20527374	1934	1934	1934	1934	0
298	20240226	144100	20527374	1934	1934	1934	1934	0
299	20240226	144000	20527374	1934	1934	1934	1934	0
300	20240226	143900	20527374	1934	1934	1934	1934	0
301	20240226	143800	20527374	1934	1934	1934	1934	0
302	20240226	143700	20527374	1934	1934	1934	1934	0
303	20240226	143600	20527374	1934	1934	1934	1934	0
304	20240226	143500	20527374	1934	1934	1934	1934	0
305	20240226	143400	20527374	1934	1934	1934	1934	0
306	20240226	143300	20527374	1934	1934	1934	1934	240
307	20240226	143200	20063214	1934	1935	1935	1934	1270
308	20240226	143100	17606934	1937	1937	1937	1937	0
309	20240226	143000	17606934	1937	1937	1937	1937	0
310	20240226	142900	17606934	1937	1937	1937	1937	0
311	20240226	142800	17606934	1937	1937	1937	1937	0
312	20240226	142700	17606934	1937	1937	1937	1937	3
313	20240226	142600	17601123	1937	1937	1937	1937	0
314	20240226	142500	17601123	1937	1937	1937	1937	449
315	20240226	142400	16731410	1937	1937	1937	1937	0
316	20240226	142300	16731410	1937	1937	1937	1937	0
317	20240226	142200	16731410	1937	1937	1937	1937	50
318	20240226	142100	16634560	1935	1935	1935	1935	0
319	20240226	142000	16634560	1935	1935	1935	1935	0
320	20240226	141900	16634560	1935	1935	1935	1935	10
321	20240226	141800	16615210	1935	1935	1935	1935	0
322	20240226	141700	16615210	1935	1935	1935	1935	0
323	20240226	141600	16615210	1935	1935	1935	1935	0
324	20240226	141500	16615210	1935	1935	1935	1935	0
325	20240226	141400	16615210	1935	1935	1935	1935	0
326	20240226	141300	16615210	1935	1935	1935	1935	0
327	20240226	141200	16615210	1935	1935	1935	1935	30
328	20240226	141100	16557160	1935	1935	1935	1935	0
329	20240226	141000	16557160	1935	1935	1935	1935	0
330	20240226	140900	16557160	1935	1935	1935	1935	0
331	20240226	140800	16557160	1935	1935	1935	1935	0
332	20240226	140700	16557160	1935	1935	1935	1935	0
333	20240226	140600	16557160	1935	1935	1935	1935	0
334	20240226	140500	16557160	1935	1935	1935	1935	0
335	20240226	140400	16557160	1935	1935	1935	1935	0
336	20240226	140300	16557160	1935	1935	1935	1935	0
337	20240226	140200	16557160	1935	1935	1935	1935	0
338	20240226	140100	16557160	1935	1935	1935	1935	0
339	20240226	140000	16557160	1935	1935	1935	1935	0
340	20240226	135900	16557160	1935	1935	1935	1935	0
341	20240226	135800	16557160	1935	1935	1935	1935	0
342	20240226	135700	16557160	1935	1935	1935	1935	0
343	20240226	135600	16557160	1935	1935	1935	1935	0
344	20240226	135500	16557160	1935	1935	1935	1935	79
345	20240226	135400	16404295	1935	1935	1935	1935	0
346	20240226	135300	16404295	1935	1935	1935	1935	0
347	20240226	135200	16404295	1935	1935	1935	1935	0
348	20240226	135100	16404295	1935	1935	1935	1935	0
349	20240226	135000	16404295	1935	1935	1935	1935	0
350	20240226	134900	16404295	1935	1935	1935	1935	0
351	20240226	134800	16404295	1935	1935	1935	1935	0
352	20240226	134700	16404295	1935	1935	1935	1935	20
353	20240226	134600	16365595	1938	1938	1938	1938	0
354	20240226	134500	16365595	1938	1938	1938	1938	1
355	20240226	134400	16363657	1934	1934	1934	1934	66
356	20240226	134300	16236013	1938	1938	1938	1938	0
357	20240226	134200	16236013	1938	1938	1938	1938	0
358	20240226	134100	16236013	1938	1938	1938	1938	0
359	20240226	134000	16236013	1938	1938	1938	1938	0
360	20240226	133900	16236013	1938	1938	1938	1938	0
361	20240226	133800	16236013	1938	1938	1938	1938	0
362	20240226	133700	16236013	1938	1938	1938	1938	0
363	20240226	133600	16236013	1938	1938	1938	1938	0
364	20240226	133500	16236013	1938	1938	1938	1938	0
365	20240226	133400	16236013	1938	1938	1938	1938	0
366	20240226	133300	16236013	1938	1938	1938	1938	0
367	20240226	133200	16236013	1938	1938	1938	1938	20
368	20240226	133100	16197253	1935	1935	1935	1935	0
369	20240226	133000	16197253	1935	1935	1935	1935	0
370	20240226	132900	16197253	1935	1935	1935	1935	0
371	20240226	132800	16197253	1935	1935	1935	1935	0
372	20240226	132700	16197253	1935	1935	1935	1935	0
373	20240226	132600	16197253	1935	1935	1935	1935	0
374	20240226	132500	16197253	1935	1935	1935	1935	0
375	20240226	132400	16197253	1935	1935	1935	1935	0
376	20240226	132300	16197253	1935	1935	1935	1935	0
377	20240226	132200	16197253	1935	1935	1935	1935	0
378	20240226	132100	16197253	1935	1935	1935	1935	3
379	20240226	132000	16191448	1935	1935	1935	1935	1
380	20240226	131900	16189513	1938	1938	1938	1938	0
381	20240226	131800	16189513	1938	1938	1938	1938	0
382	20240226	131700	16189513	1938	1938	1938	1938	0
383	20240226	131600	16189513	1938	1938	1938	1938	0
384	20240226	131500	16189513	1938	1938	1938	1938	1
385	20240226	131400	16187575	1934	1934	1934	1934	0
386	20240226	131300	16187575	1934	1934	1934	1934	0
387	20240226	131200	16187575	1934	1934	1934	1934	9
388	20240226	131100	16170169	1934	1934	1934	1934	200
389	20240226	131000	15783369	1934	1933	1934	1933	51
390	20240226	130900	15684785	1934	1934	1934	1934	0
391	20240226	130800	15684785	1934	1934	1934	1934	0
392	20240226	130700	15684785	1934	1934	1934	1934	0
393	20240226	130600	15684785	1934	1934	1934	1934	0
394	20240226	130500	15684785	1934	1934	1934	1934	0
395	20240226	130400	15684785	1934	1934	1934	1934	0
396	20240226	130300	15684785	1934	1933	1934	1933	2
397	20240226	130200	15680918	1934	1934	1934	1934	0
398	20240226	130100	15680918	1934	1934	1934	1934	1
399	20240226	130000	15678984	1934	1934	1934	1934	0
400	20240226	125900	15678984	1934	1934	1934	1934	0
401	20240226	125800	15678984	1934	1934	1934	1934	12
402	20240226	125700	15655776	1938	1934	1938	1934	76
403	20240226	125600	15508788	1934	1934	1934	1934	0
404	20240226	125500	15508788	1934	1934	1934	1934	0
405	20240226	125400	15508788	1934	1934	1934	1934	0
406	20240226	125300	15508788	1934	1934	1934	1934	0
407	20240226	125200	15508788	1934	1935	1935	1934	360
408	20240226	125100	14812335	1939	1939	1939	1939	0
409	20240226	125000	14812335	1939	1939	1939	1939	0
410	20240226	124900	14812335	1939	1939	1939	1939	8
411	20240226	124800	14796823	1939	1940	1940	1939	3
412	20240226	124700	14791005	1941	1941	1941	1941	0
413	20240226	124600	14791005	1941	1941	1941	1941	0
414	20240226	124500	14791005	1941	1941	1941	1941	0
415	20240226	124400	14791005	1941	1941	1941	1941	106
416	20240226	124300	14585259	1941	1941	1941	1941	0
417	20240226	124200	14585259	1941	1941	1941	1941	0
418	20240226	124100	14585259	1941	1941	1941	1941	0
419	20240226	124000	14585259	1941	1941	1941	1941	51
420	20240226	123900	14486268	1941	1941	1941	1941	0
421	20240226	123800	14486268	1941	1941	1941	1941	0
422	20240226	123700	14486268	1941	1941	1941	1941	0
423	20240226	123600	14486268	1941	1941	1941	1941	0
424	20240226	123500	14486268	1941	1941	1941	1941	0
425	20240226	123400	14486268	1941	1941	1941	1941	0
426	20240226	123300	14486268	1941	1941	1941	1941	0
427	20240226	123200	14486268	1941	1941	1941	1941	0
428	20240226	123100	14486268	1941	1941	1941	1941	51
429	20240226	123000	14387277	1943	1943	1943	1943	0
430	20240226	122900	14387277	1943	1943	1943	1943	0
431	20240226	122800	14387277	1943	1943	1943	1943	0
432	20240226	122700	14387277	1943	1943	1943	1943	0
433	20240226	122600	14387277	1943	1943	1943	1943	0
434	20240226	122500	14387277	1943	1943	1943	1943	51
435	20240226	122400	14288184	1944	1944	1944	1944	0
436	20240226	122300	14288184	1944	1944	1944	1944	1
437	20240226	122200	14286240	1934	1934	1934	1934	0
438	20240226	122100	14286240	1934	1934	1934	1934	0
439	20240226	122000	14286240	1934	1935	1935	1934	23
440	20240226	121900	14241740	1934	1934	1934	1934	0
441	20240226	121800	14241740	1934	1934	1934	1934	0
442	20240226	121700	14241740	1934	1934	1934	1934	0
443	20240226	121600	14241740	1934	1934	1934	1934	0
444	20240226	121500	14241740	1934	1934	1934	1934	0
445	20240226	121400	14241740	1934	1934	1934	1934	0
446	20240226	121300	14241740	1934	1934	1934	1934	0
447	20240226	121200	14241740	1934	1934	1934	1934	0
448	20240226	121100	14241740	1934	1934	1934	1934	0
449	20240226	121000	14241740	1934	1934	1934	1934	0
450	20240226	120900	14241740	1934	1934	1934	1934	0
451	20240226	120800	14241740	1934	1934	1934	1934	0
452	20240226	120700	14241740	1934	1934	1934	1934	0
453	20240226	120600	14241740	1934	1934	1934	1934	0
454	20240226	120500	14241740	1934	1934	1934	1934	0
455	20240226	120400	14241740	1934	1934	1934	1934	0
456	20240226	120300	14241740	1934	1934	1934	1934	0
457	20240226	120200	14241740	1934	1934	1934	1934	11
458	20240226	120100	14220466	1935	1935	1935	1935	15
459	20240226	120000	14191441	1945	1945	1945	1945	0
460	20240226	115900	14191441	1945	1945	1945	1945	1
461	20240226	115800	14189496	1945	1945	1945	1945	0
462	20240226	115700	14189496	1945	1945	1945	1945	0
463	20240226	115600	14189496	1945	1945	1945	1945	0
464	20240226	115500	14189496	1945	1945	1945	1945	0
465	20240226	115400	14189496	1945	1945	1945	1945	0
466	20240226	115300	14189496	1945	1945	1945	1945	0
467	20240226	115200	14189496	1945	1945	1945	1945	0
468	20240226	115100	14189496	1945	1945	1945	1945	0
469	20240226	115000	14189496	1945	1945	1945	1945	0
470	20240226	114900	14189496	1945	1945	1945	1945	0
471	20240226	114800	14189496	1945	1945	1945	1945	0
472	20240226	114700	14189496	1945	1945	1945	1945	0
473	20240226	114600	14189496	1945	1945	1945	1945	0
474	20240226	114500	14189496	1945	1945	1945	1945	0
475	20240226	114400	14189496	1945	1945	1945	1945	0
476	20240226	114300	14189496	1945	1945	1945	1945	0
477	20240226	114200	14189496	1945	1945	1945	1945	0
478	20240226	114100	14189496	1945	1945	1945	1945	0
479	20240226	114000	14189496	1945	1945	1945	1945	1
480	20240226	113900	14187551	1941	1941	1941	1941	56
481	20240226	113800	14078855	1945	1945	1945	1945	0
482	20240226	113700	14078855	1945	1945	1945	1945	0
483	20240226	113600	14078855	1945	1945	1945	1945	0
484	20240226	113500	14078855	1945	1945	1945	1945	0
485	20240226	113400	14078855	1945	1945	1945	1945	0
486	20240226	113300	14078855	1945	1945	1945	1945	0
487	20240226	113200	14078855	1945	1945	1945	1945	0
488	20240226	113100	14078855	1945	1945	1945	1945	0
489	20240226	113000	14078855	1945	1945	1945	1945	0
490	20240226	112900	14078855	1945	1945	1945	1945	0
491	20240226	112800	14078855	1945	1945	1945	1945	0
492	20240226	112700	14078855	1945	1945	1945	1945	0
493	20240226	112600	14078855	1945	1945	1945	1945	0
494	20240226	112500	14078855	1945	1945	1945	1945	0
495	20240226	112400	14078855	1945	1945	1945	1945	0
496	20240226	112300	14078855	1945	1945	1945	1945	0
497	20240226	112200	14078855	1945	1945	1945	1945	0
498	20240226	112100	14078855	1945	1945	1945	1945	0
499	20240226	112000	14078855	1945	1945	1945	1945	0
500	20240226	111900	14078855	1945	1945	1945	1945	0
501	20240226	111800	14078855	1945	1945	1945	1945	0
502	20240226	111700	14078855	1945	1945	1945	1945	0
503	20240226	111600	14078855	1945	1945	1945	1945	0
504	20240226	111500	14078855	1945	1945	1945	1945	0
505	20240226	111400	14078855	1945	1945	1945	1945	0
506	20240226	111300	14078855	1945	1945	1945	1945	0
507	20240226	111200	14078855	1945	1945	1945	1945	0
508	20240226	111100	14078855	1945	1945	1945	1945	0
509	20240226	111000	14078855	1945	1945	1945	1945	10
510	20240226	110900	14059405	1945	1945	1945	1945	0
511	20240226	110800	14059405	1945	1945	1945	1945	2
512	20240226	110700	14055515	1940	1940	1940	1940	0
513	20240226	110600	14055515	1940	1940	1940	1940	0
514	20240226	110500	14055515	1940	1940	1940	1940	0
515	20240226	110400	14055515	1940	1940	1940	1940	0
516	20240226	110300	14055515	1940	1940	1940	1940	0
517	20240226	110200	14055515	1940	1940	1940	1940	0
518	20240226	110100	14055515	1940	1939	1940	1939	944
519	20240226	110000	12224370	1939	1939	1939	1939	0
520	20240226	105900	12224370	1939	1939	1939	1939	0
521	20240226	105800	12224370	1939	1939	1939	1939	0
522	20240226	105700	12224370	1939	1939	1939	1939	0
523	20240226	105600	12224370	1939	1939	1939	1939	0
524	20240226	105500	12224370	1939	1939	1939	1939	0
525	20240226	105400	12224370	1939	1939	1939	1939	0
526	20240226	105300	12224370	1939	1939	1939	1939	0
527	20240226	105200	12224370	1939	1939	1939	1939	0
528	20240226	105100	12224370	1939	1939	1939	1939	12
529	20240226	105000	12201102	1939	1939	1939	1939	0
530	20240226	104900	12201102	1939	1939	1939	1939	0
531	20240226	104800	12201102	1939	1939	1939	1939	0
532	20240226	104700	12201102	1939	1939	1939	1939	0
533	20240226	104600	12201102	1939	1939	1939	1939	0
534	20240226	104500	12201102	1939	1939	1939	1939	0
535	20240226	104400	12201102	1939	1939	1939	1939	0
536	20240226	104300	12201102	1939	1939	1939	1939	0
537	20240226	104200	12201102	1939	1939	1939	1939	0
538	20240226	104100	12201102	1939	1939	1939	1939	0
539	20240226	104000	12201102	1939	1939	1939	1939	0
540	20240226	103900	12201102	1939	1939	1939	1939	0
541	20240226	103800	12201102	1939	1939	1939	1939	0
542	20240226	103700	12201102	1939	1939	1939	1939	3
543	20240226	103600	12195285	1939	1939	1939	1939	0
544	20240226	103500	12195285	1939	1934	1939	1934	2
545	20240226	103400	12191412	1933	1933	1933	1933	0
546	20240226	103300	12191412	1933	1933	1933	1933	0
547	20240226	103200	12191412	1933	1933	1933	1933	0
548	20240226	103100	12191412	1933	1933	1933	1933	0
549	20240226	103000	12191412	1933	1933	1933	1933	0
550	20240226	102900	12191412	1933	1933	1933	1933	0
551	20240226	102800	12191412	1933	1934	1934	1933	210
552	20240226	102700	11785338	1934	1934	1934	1934	0
553	20240226	102600	11785338	1934	1934	1934	1934	0
554	20240226	102500	11785338	1934	1934	1934	1934	0
555	20240226	102400	11785338	1934	1934	1934	1934	0
556	20240226	102300	11785338	1934	1934	1934	1934	0
557	20240226	102200	11785338	1934	1935	1935	1934	200
558	20240226	102100	11398340	1939	1939	1939	1939	0
559	20240226	102000	11398340	1939	1939	1939	1939	0
560	20240226	101900	11398340	1939	1939	1939	1939	1
561	20240226	101800	11396401	1939	1939	1939	1939	1
562	20240226	101700	11394462	1935	1935	1935	1935	0
563	20240226	101600	11394462	1935	1935	1935	1935	0
564	20240226	101500	11394462	1935	1935	1935	1935	0
565	20240226	101400	11394462	1935	1935	1935	1935	0
566	20240226	101300	11394462	1935	1935	1935	1935	0
567	20240226	101200	11394462	1935	1935	1935	1935	0
568	20240226	101100	11394462	1935	1935	1935	1935	0
569	20240226	101000	11394462	1935	1935	1935	1935	3
570	20240226	100900	11388657	1939	1939	1939	1939	0
571	20240226	100800	11388657	1939	1939	1939	1939	0
572	20240226	100700	11388657	1939	1939	1939	1939	0
573	20240226	100600	11388657	1939	1939	1939	1939	0
574	20240226	100500	11388657	1939	1939	1939	1939	0
575	20240226	100400	11388657	1939	1939	1939	1939	27
576	20240226	100300	11336304	1938	1938	1938	1938	0
577	20240226	100200	11336304	1938	1938	1938	1938	51
578	20240226	100100	11237466	1939	1939	1939	1939	0
579	20240226	100000	11237466	1939	1939	1939	1939	0
580	20240226	095900	11237466	1939	1939	1939	1939	2
581	20240226	095800	11233588	1935	1935	1935	1935	0
582	20240226	095700	11233588	1935	1935	1935	1935	0
583	20240226	095600	11233588	1935	1935	1935	1935	0
584	20240226	095500	11233588	1935	1935	1935	1935	0
585	20240226	095400	11233588	1935	1935	1935	1935	0
586	20240226	095300	11233588	1935	1935	1935	1935	0
587	20240226	095200	11233588	1935	1939	1940	1935	212
588	20240226	095100	10823318	1940	1940	1940	1940	0
589	20240226	095000	10823318	1940	1940	1940	1940	0
590	20240226	094900	10823318	1940	1940	1940	1940	0
591	20240226	094800	10823318	1940	1940	1940	1940	0
592	20240226	094700	10823318	1940	1940	1940	1940	0
593	20240226	094600	10823318	1940	1940	1940	1940	0
594	20240226	094500	10823318	1940	1940	1940	1940	0
595	20240226	094400	10823318	1940	1933	1940	1933	34
596	20240226	094300	10757589	1933	1933	1933	1933	0
597	20240226	094200	10757589	1933	1933	1933	1933	866
598	20240226	094100	9083611	1932	1932	1932	1932	4
599	20240226	094000	9075883	1935	1935	1935	1935	101
600	20240226	093900	8880448	1935	1935	1935	1935	0
601	20240226	093800	8880448	1935	1935	1935	1935	0
602	20240226	093700	8880448	1935	1935	1935	1935	0
603	20240226	093600	8880448	1935	1935	1935	1935	0
604	20240226	093500	8880448	1935	1935	1935	1935	11
605	20240226	093400	8859163	1932	1932	1932	1932	0
606	20240226	093300	8859163	1932	1932	1932	1932	0
607	20240226	093200	8859163	1932	1932	1932	1932	0
608	20240226	093100	8859163	1932	1932	1932	1932	0
609	20240226	093000	8859163	1932	1932	1932	1932	0
610	20240226	092900	8859163	1932	1932	1932	1932	0
611	20240226	092800	8859163	1932	1932	1932	1932	1000
612	20240226	092700	6927163	1932	1932	1932	1932	0
613	20240226	092600	6927163	1932	1932	1932	1932	10
614	20240226	092500	6907843	1935	1933	1935	1932	187
615	20240226	092400	6546372	1933	1935	1936	1933	1065
616	20240226	092300	4487132	1933	1936	1936	1933	101
617	20240226	092200	4291599	1936	1936	1936	1936	3
618	20240226	092100	4285791	1936	1936	1936	1936	0
619	20240226	092000	4285791	1936	1934	1936	1932	57
620	20240226	091900	4175524	1933	1936	1936	1933	173
621	20240226	091800	3841028	1938	1938	1938	1938	100
622	20240226	091700	3647228	1938	1938	1938	1938	192
623	20240226	091600	3275132	1938	1938	1938	1938	145
624	20240226	091500	2994122	1940	1940	1940	1940	2
625	20240226	091400	2990242	1940	1945	1945	1940	486
626	20240226	091300	2045041	1946	1946	1946	1946	100
627	20240226	091200	1850441	1945	1945	1945	1945	35
628	20240226	091100	1782366	1952	1952	1952	1952	0
629	20240226	091000	1782366	1952	1952	1952	1952	0
630	20240226	090900	1782366	1952	1952	1952	1952	1
631	20240226	090800	1780414	1945	1945	1945	1945	1
632	20240226	090700	1778469	1944	1944	1944	1944	0
633	20240226	090600	1778469	1944	1945	1945	1944	6
634	20240226	090500	1766803	1945	1947	1947	1945	13
635	20240226	090400	1741512	1948	1948	1948	1948	0
636	20240226	090300	1741512	1948	1948	1948	1948	358
637	20240226	090200	1044128	1948	1948	1948	1948	100
638	20240226	090100	849328	1948	1948	1948	1948	0
639	20240226	090000	849328	1948	1948	1948	1948	436