KissMeData/033230/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	191700	1061128413	1913	1913	1913	1913	6411
3	20250226	191600	1061128413	1913	1913	1913	1913	0
4	20250226	191500	1061128413	1913	1913	1913	1913	0
5	20250226	191400	1061128413	1913	1913	1913	1913	0
6	20250226	191300	1061128413	1913	1913	1913	1913	0
7	20250226	191200	1061128413	1913	1913	1913	1913	0
8	20250226	191100	1061128413	1913	1913	1913	1913	0
9	20250226	191000	1061128413	1913	1913	1913	1913	0
10	20250226	190900	1061128413	1913	1913	1913	1913	0
11	20250226	190800	1061128413	1913	1913	1913	1913	0
12	20250226	190700	1061128413	1913	1913	1913	1913	0
13	20250226	190600	1061128413	1913	1913	1913	1913	0
14	20250226	190500	1061128413	1913	1913	1913	1913	0
15	20250226	190400	1061128413	1913	1913	1913	1913	0
16	20250226	190300	1061128413	1913	1913	1913	1913	0
17	20250226	190200	1061128413	1913	1913	1913	1913	0
18	20250226	190100	1061128413	1913	1913	1913	1913	0
19	20250226	190000	1061128413	1913	1913	1913	1913	0
20	20250226	185900	1061128413	1913	1913	1913	1913	0
21	20250226	185800	1061128413	1913	1913	1913	1913	0
22	20250226	185700	1061128413	1913	1913	1913	1913	0
23	20250226	185600	1061128413	1913	1913	1913	1913	0
24	20250226	185500	1061128413	1913	1913	1913	1913	0
25	20250226	185400	1061128413	1913	1913	1913	1913	0
26	20250226	185300	1061128413	1913	1913	1913	1913	0
27	20250226	185200	1061128413	1913	1913	1913	1913	0
28	20250226	185100	1061128413	1913	1913	1913	1913	0
29	20250226	185000	1061128413	1913	1913	1913	1913	0
30	20250226	184900	1061128413	1913	1913	1913	1913	0
31	20250226	184800	1061128413	1913	1913	1913	1913	0
32	20250226	184700	1061128413	1913	1913	1913	1913	6411
33	20250226	184600	1061128413	1913	1913	1913	1913	0
34	20250226	184500	1061128413	1913	1913	1913	1913	0
35	20250226	184400	1061128413	1913	1913	1913	1913	0
36	20250226	184300	1061128413	1913	1913	1913	1913	0
37	20250226	184200	1061128413	1913	1913	1913	1913	0
38	20250226	184100	1061128413	1913	1913	1913	1913	0
39	20250226	184000	1061128413	1913	1913	1913	1913	0
40	20250226	183900	1061128413	1913	1913	1913	1913	0
41	20250226	183800	1061128413	1913	1913	1913	1913	0
42	20250226	183700	1061128413	1913	1913	1913	1913	0
43	20250226	183600	1061128413	1913	1913	1913	1913	0
44	20250226	183500	1061128413	1913	1913	1913	1913	0
45	20250226	183400	1061128413	1913	1913	1913	1913	0
46	20250226	183300	1061128413	1913	1913	1913	1913	0
47	20250226	183200	1061128413	1913	1913	1913	1913	0
48	20250226	183100	1061128413	1913	1913	1913	1913	0
49	20250226	183000	1061128413	1913	1913	1913	1913	0
50	20250226	182900	1061128413	1913	1913	1913	1913	0
51	20250226	182800	1061128413	1913	1913	1913	1913	0
52	20250226	182700	1061128413	1913	1913	1913	1913	0
53	20250226	182600	1061128413	1913	1913	1913	1913	0
54	20250226	182500	1061128413	1913	1913	1913	1913	0
55	20250226	182400	1061128413	1913	1913	1913	1913	0
56	20250226	182300	1061128413	1913	1913	1913	1913	0
57	20250226	182200	1061128413	1913	1913	1913	1913	0
58	20250226	182100	1061128413	1913	1913	1913	1913	0
59	20250226	182000	1061128413	1913	1913	1913	1913	0
60	20250226	181900	1061128413	1913	1913	1913	1913	0
61	20250226	181800	1061128413	1913	1913	1913	1913	0
62	20250226	181700	1061128413	1913	1913	1913	1913	6411
63	20250226	181600	1061128413	1913	1913	1913	1913	0
64	20250226	181500	1061128413	1913	1913	1913	1913	0
65	20250226	181400	1061128413	1913	1913	1913	1913	0
66	20250226	181300	1061128413	1913	1913	1913	1913	0
67	20250226	181200	1061128413	1913	1913	1913	1913	0
68	20250226	181100	1061128413	1913	1913	1913	1913	0
69	20250226	181000	1061128413	1913	1913	1913	1913	0
70	20250226	180900	1061128413	1913	1913	1913	1913	0
71	20250226	180800	1061128413	1913	1913	1913	1913	0
72	20250226	180700	1061128413	1913	1913	1913	1913	0
73	20250226	180600	1061128413	1913	1913	1913	1913	0
74	20250226	180500	1061128413	1913	1913	1913	1913	0
75	20250226	180400	1061128413	1913	1913	1913	1913	0
76	20250226	180300	1061128413	1913	1913	1913	1913	0
77	20250226	180200	1061128413	1913	1913	1913	1913	0
78	20250226	180100	1061128413	1913	1913	1913	1913	0
79	20250226	180000	1061128413	1913	1913	1913	1913	0
80	20250226	175900	1061128413	1913	1913	1913	1913	0
81	20250226	175800	1061128413	1913	1913	1913	1913	0
82	20250226	175700	1061128413	1913	1913	1913	1913	0
83	20250226	175600	1061128413	1913	1913	1913	1913	0
84	20250226	175500	1061128413	1913	1913	1913	1913	0
85	20250226	175400	1061128413	1913	1913	1913	1913	0
86	20250226	175300	1061128413	1913	1913	1913	1913	0
87	20250226	175200	1061128413	1913	1913	1913	1913	0
88	20250226	175100	1061128413	1913	1913	1913	1913	0
89	20250226	175000	1061128413	1913	1913	1913	1913	0
90	20250226	174900	1061128413	1913	1913	1913	1913	0
91	20250226	174800	1061128413	1913	1913	1913	1913	0
92	20250226	174700	1061128413	1913	1913	1913	1913	6411
93	20250226	174600	1061128413	1913	1913	1913	1913	0
94	20250226	174500	1061128413	1913	1913	1913	1913	0
95	20250226	174400	1061128413	1913	1913	1913	1913	0
96	20250226	174300	1061128413	1913	1913	1913	1913	0
97	20250226	174200	1061128413	1913	1913	1913	1913	0
98	20250226	174100	1061128413	1913	1913	1913	1913	0
99	20250226	174000	1061128413	1913	1913	1913	1913	0
100	20250226	173900	1061128413	1913	1913	1913	1913	0
101	20250226	173800	1061128413	1913	1913	1913	1913	0
102	20250226	173700	1061128413	1913	1913	1913	1913	0
103	20250226	173600	1061128413	1913	1913	1913	1913	0
104	20250226	173500	1061128413	1913	1913	1913	1913	0
105	20250226	173400	1061128413	1913	1913	1913	1913	0
106	20250226	173300	1061128413	1913	1913	1913	1913	0
107	20250226	173200	1061128413	1913	1913	1913	1913	0
108	20250226	173100	1061128413	1913	1913	1913	1913	0
109	20250226	173000	1061128413	1913	1913	1913	1913	0
110	20250226	172900	1061128413	1913	1913	1913	1913	0
111	20250226	172800	1061128413	1913	1913	1913	1913	0
112	20250226	172700	1061128413	1913	1913	1913	1913	0
113	20250226	172600	1061128413	1913	1913	1913	1913	0
114	20250226	172500	1061128413	1913	1913	1913	1913	0
115	20250226	172400	1061128413	1913	1913	1913	1913	0
116	20250226	172300	1061128413	1913	1913	1913	1913	0
117	20250226	172200	1061128413	1913	1913	1913	1913	0
118	20250226	172100	1061128413	1913	1913	1913	1913	0
119	20250226	172000	1061128413	1913	1913	1913	1913	0
120	20250226	171900	1061128413	1913	1913	1913	1913	0
121	20250226	171800	1061128413	1913	1913	1913	1913	0
122	20250226	171700	1061128413	1913	1913	1913	1913	6411
123	20250226	171600	1061128413	1913	1913	1913	1913	0
124	20250226	171500	1061128413	1913	1913	1913	1913	0
125	20250226	171400	1061128413	1913	1913	1913	1913	0
126	20250226	171300	1061128413	1913	1913	1913	1913	0
127	20250226	171200	1061128413	1913	1913	1913	1913	0
128	20250226	171100	1061128413	1913	1913	1913	1913	0
129	20250226	171000	1061128413	1913	1913	1913	1913	0
130	20250226	170900	1061128413	1913	1913	1913	1913	0
131	20250226	170800	1061128413	1913	1913	1913	1913	0
132	20250226	170700	1061128413	1913	1913	1913	1913	0
133	20250226	170600	1061128413	1913	1913	1913	1913	0
134	20250226	170500	1061128413	1913	1913	1913	1913	0
135	20250226	170400	1061128413	1913	1913	1913	1913	0
136	20250226	170300	1061128413	1913	1913	1913	1913	0
137	20250226	170200	1061128413	1913	1913	1913	1913	0
138	20250226	170100	1061128413	1913	1913	1913	1913	0
139	20250226	170000	1061128413	1913	1913	1913	1913	0
140	20250226	165900	1061128413	1913	1913	1913	1913	0
141	20250226	165800	1061128413	1913	1913	1913	1913	0
142	20250226	165700	1061128413	1913	1913	1913	1913	0
143	20250226	165600	1061128413	1913	1913	1913	1913	0
144	20250226	165500	1061128413	1913	1913	1913	1913	0
145	20250226	165400	1061128413	1913	1913	1913	1913	0
146	20250226	165300	1061128413	1913	1913	1913	1913	0
147	20250226	165200	1061128413	1913	1913	1913	1913	0
148	20250226	165100	1061128413	1913	1913	1913	1913	0
149	20250226	165000	1061128413	1913	1913	1913	1913	0
150	20250226	164900	1061128413	1913	1913	1913	1913	0
151	20250226	164800	1061128413	1913	1913	1913	1913	0
152	20250226	164700	1061128413	1913	1913	1913	1913	6411
153	20250226	164600	1061128413	1913	1913	1913	1913	0
154	20250226	164500	1061128413	1913	1913	1913	1913	0
155	20250226	164400	1061128413	1913	1913	1913	1913	0
156	20250226	164300	1061128413	1913	1913	1913	1913	0
157	20250226	164200	1061128413	1913	1913	1913	1913	0
158	20250226	164100	1061128413	1913	1913	1913	1913	0
159	20250226	164000	1061128413	1913	1913	1913	1913	0
160	20250226	163900	1061128413	1913	1913	1913	1913	0
161	20250226	163800	1061128413	1913	1913	1913	1913	0
162	20250226	163700	1061128413	1913	1913	1913	1913	0
163	20250226	163600	1061128413	1913	1913	1913	1913	0
164	20250226	163500	1061128413	1913	1913	1913	1913	0
165	20250226	163400	1061128413	1913	1913	1913	1913	0
166	20250226	163300	1061128413	1913	1913	1913	1913	0
167	20250226	163200	1061128413	1913	1913	1913	1913	0
168	20250226	163100	1061128413	1913	1913	1913	1913	0
169	20250226	163000	1061128413	1913	1913	1913	1913	0
170	20250226	162900	1061128413	1913	1913	1913	1913	0
171	20250226	162800	1061128413	1913	1913	1913	1913	0
172	20250226	162700	1061128413	1913	1913	1913	1913	0
173	20250226	162600	1061128413	1913	1913	1913	1913	0
174	20250226	162500	1061128413	1913	1913	1913	1913	0
175	20250226	162400	1061128413	1913	1913	1913	1913	0
176	20250226	162300	1061128413	1913	1913	1913	1913	0
177	20250226	162200	1061128413	1913	1913	1913	1913	0
178	20250226	162100	1061128413	1913	1913	1913	1913	0
179	20250226	162000	1061128413	1913	1913	1913	1913	0
180	20250226	161900	1061128413	1913	1913	1913	1913	0
181	20250226	161800	1061128413	1913	1913	1913	1913	0
182	20250226	161700	1061128413	1913	1913	1913	1913	6411
183	20250226	161600	1061128413	1913	1913	1913	1913	0
184	20250226	161500	1061128413	1913	1913	1913	1913	0
185	20250226	161400	1061128413	1913	1913	1913	1913	0
186	20250226	161300	1061128413	1913	1913	1913	1913	0
187	20250226	161200	1061128413	1913	1913	1913	1913	0
188	20250226	161100	1061128413	1913	1913	1913	1913	0
189	20250226	161000	1061128413	1913	1913	1913	1913	0
190	20250226	160900	1061128413	1913	1913	1913	1913	0
191	20250226	160800	1061128413	1913	1913	1913	1913	0
192	20250226	160700	1061128413	1913	1913	1913	1913	0
193	20250226	160600	1061128413	1913	1913	1913	1913	0
194	20250226	160500	1061128413	1913	1913	1913	1913	0
195	20250226	160400	1061128413	1913	1913	1913	1913	0
196	20250226	160300	1061128413	1913	1913	1913	1913	0
197	20250226	160200	1061128413	1913	1913	1913	1913	0
198	20250226	160100	1061128413	1913	1913	1913	1913	0
199	20250226	160000	1061128413	1913	1913	1913	1913	0
200	20250226	155900	1061128413	1913	1913	1913	1913	0
201	20250226	155800	1061128413	1913	1913	1913	1913	0
202	20250226	155700	1061128413	1913	1913	1913	1913	0
203	20250226	155600	1061128413	1913	1913	1913	1913	0
204	20250226	155500	1061128413	1913	1913	1913	1913	0
205	20250226	155400	1061128413	1913	1913	1913	1913	0
206	20250226	155300	1061128413	1913	1913	1913	1913	0
207	20250226	155200	1061128413	1913	1913	1913	1913	0
208	20250226	155100	1061128413	1913	1913	1913	1913	0
209	20250226	155000	1061128413	1913	1913	1913	1913	0
210	20250226	154900	1061128413	1913	1913	1913	1913	0
211	20250226	154800	1061128413	1913	1913	1913	1913	0
212	20250226	154700	1061128413	1913	1913	1913	1913	6411
213	20250226	154600	1061128413	1913	1913	1913	1913	0
214	20250226	154500	1061128413	1913	1913	1913	1913	0
215	20250226	154400	1061128413	1913	1913	1913	1913	0
216	20250226	154300	1061128413	1913	1913	1913	1913	0
217	20250226	154200	1061128413	1913	1913	1913	1913	0
218	20250226	154100	1061128413	1913	1913	1913	1913	0
219	20250226	154000	1061128413	1913	1913	1913	1913	0
220	20250226	153900	1061128413	1913	1913	1913	1913	0
221	20250226	153800	1061128413	1913	1913	1913	1913	0
222	20250226	153700	1061128413	1913	1913	1913	1913	0
223	20250226	153600	1061128413	1913	1913	1913	1913	0
224	20250226	153500	1061128413	1913	1913	1913	1913	0
225	20250226	153400	1061128413	1913	1913	1913	1913	0
226	20250226	153300	1061128413	1913	1913	1913	1913	0
227	20250226	153200	1061128413	1913	1913	1913	1913	0
228	20250226	153100	1061128413	1913	1913	1913	1913	0
229	20250226	153000	1061128413	1913	1913	1913	1913	6411
230	20250226	152900	1048864170	1914	1914	1914	1914	0
231	20250226	152800	1048864170	1914	1914	1914	1914	0
232	20250226	152700	1048864170	1914	1914	1914	1914	0
233	20250226	152600	1048864170	1914	1914	1914	1914	0
234	20250226	152500	1048864170	1914	1914	1914	1914	0
235	20250226	152400	1048864170	1914	1914	1914	1914	0
236	20250226	152300	1048864170	1914	1914	1914	1914	0
237	20250226	152200	1048864170	1914	1914	1914	1914	0
238	20250226	152100	1048864170	1914	1914	1914	1914	0
239	20250226	152000	1048864170	1914	1914	1914	1914	0
240	20250226	151900	1048864170	1914	1916	1918	1914	777
241	20250226	151800	1047374230	1914	1914	1915	1913	25
242	20250226	151700	1047326378	1913	1915	1915	1913	4427
243	20250226	151600	1038848810	1915	1915	1915	1915	1643
244	20250226	151500	1035702465	1915	1916	1916	1915	1702
245	20250226	151400	1032442260	1918	1915	1918	1914	6401
246	20250226	151300	1020177213	1915	1914	1915	1914	1508
247	20250226	151200	1017290393	1915	1914	1915	1911	1863
248	20250226	151100	1013724408	1913	1913	1913	1913	774
249	20250226	151000	1012243746	1911	1911	1913	1910	1409
250	20250226	150900	1009549167	1911	1914	1914	1911	208
251	20250226	150800	1009151619	1914	1914	1914	1914	688
252	20250226	150700	1007834787	1908	1908	1908	1908	1
253	20250226	150600	1007832879	1908	1909	1915	1908	2076
254	20250226	150500	1003870038	1909	1912	1912	1909	5000
255	20250226	150400	994317574	1916	1913	1916	1913	6182
256	20250226	150300	982480862	1914	1910	1914	1910	91
257	20250226	150200	982307048	1910	1910	1910	1910	0
258	20250226	150100	982307048	1910	1910	1910	1910	2
259	20250226	150000	982303228	1910	1911	1911	1910	1000
260	20250226	145900	980392828	1914	1914	1914	1914	300
261	20250226	145800	979818628	1914	1915	1915	1914	12
262	20250226	145700	979795658	1910	1910	1910	1910	0
263	20250226	145600	979795658	1910	1910	1910	1910	0
264	20250226	145500	979795658	1910	1910	1910	1910	10
265	20250226	145400	979776558	1915	1915	1915	1915	0
266	20250226	145300	979776558	1915	1915	1915	1915	0
267	20250226	145200	979776558	1915	1910	1915	1910	310
268	20250226	145100	979183958	1910	1915	1915	1910	2
269	20250226	145000	979180133	1916	1916	1916	1916	0
270	20250226	144900	979180133	1916	1916	1916	1916	100
271	20250226	144800	978988533	1909	1909	1909	1909	0
272	20250226	144700	978988533	1909	1909	1909	1909	611
273	20250226	144600	977822134	1916	1909	1916	1909	11
274	20250226	144500	977801128	1916	1915	1916	1915	17
275	20250226	144400	977768558	1917	1910	1917	1910	15126
276	20250226	144300	948807813	1910	1910	1910	1910	727
277	20250226	144200	947419243	1909	1909	1909	1909	1
278	20250226	144100	947417334	1910	1910	1910	1910	773
279	20250226	144000	945940904	1910	1910	1910	1910	220
280	20250226	143900	945520704	1910	1910	1910	1910	546
281	20250226	143800	944477844	1910	1907	1910	1907	2167
282	20250226	143700	940339491	1910	1910	1910	1910	0
283	20250226	143600	940339491	1910	1910	1910	1910	1
284	20250226	143500	940337581	1910	1910	1910	1910	1624
285	20250226	143400	937235741	1910	1910	1910	1910	376
286	20250226	143300	936517581	1910	1908	1910	1907	614
287	20250226	143200	935346288	1909	1909	1909	1909	100
288	20250226	143100	935155388	1910	1912	1912	1910	21
289	20250226	143000	935115258	1912	1910	1912	1910	120
290	20250226	142900	934886055	1908	1908	1908	1908	2747
291	20250226	142800	929644779	1908	1909	1910	1908	1050
292	20250226	142700	927640376	1910	1910	1910	1910	0
293	20250226	142600	927640376	1910	1910	1910	1910	249
294	20250226	142500	927164786	1912	1912	1912	1912	1
295	20250226	142400	927162874	1913	1913	1913	1913	0
296	20250226	142300	927162874	1913	1913	1913	1913	0
297	20250226	142200	927162874	1913	1913	1913	1913	0
298	20250226	142100	927162874	1913	1913	1913	1913	0
299	20250226	142000	927162874	1913	1913	1913	1913	65
300	20250226	141900	927038529	1913	1913	1913	1913	10
301	20250226	141800	927019399	1913	1908	1913	1907	306
302	20250226	141700	926435849	1913	1913	1913	1913	0
303	20250226	141600	926435849	1913	1913	1913	1913	0
304	20250226	141500	926435849	1913	1913	1913	1913	0
305	20250226	141400	926435849	1913	1913	1913	1913	1
306	20250226	141300	926433936	1906	1906	1906	1906	100
307	20250226	141200	926243336	1905	1905	1905	1905	1000
308	20250226	141100	924338336	1906	1904	1906	1904	312
309	20250226	141000	923744286	1903	1905	1905	1903	2363
310	20250226	140900	919246322	1905	1909	1909	1905	5282
311	20250226	140800	909177281	1913	1913	1913	1913	1
312	20250226	140700	909175368	1909	1909	1909	1909	0
313	20250226	140600	909175368	1909	1909	1909	1909	1179
314	20250226	140500	906924657	1910	1912	1912	1910	2829
315	20250226	140400	901519879	1916	1916	1916	1916	0
316	20250226	140300	901519879	1916	1916	1916	1916	0
317	20250226	140200	901519879	1916	1916	1916	1916	157
318	20250226	140100	901219067	1916	1916	1916	1916	156
319	20250226	140000	900920171	1916	1916	1916	1916	2
320	20250226	135900	900916339	1916	1916	1916	1916	0
321	20250226	135800	900916339	1916	1916	1916	1916	0
322	20250226	135700	900916339	1916	1916	1916	1916	0
323	20250226	135600	900916339	1916	1910	1916	1909	1035
324	20250226	135500	898939623	1910	1910	1910	1910	31
325	20250226	135400	898880413	1910	1912	1912	1910	1863
326	20250226	135300	895320733	1916	1916	1916	1916	0
327	20250226	135200	895320733	1916	1912	1916	1912	3
328	20250226	135100	895314990	1912	1912	1912	1912	331
329	20250226	135000	894682118	1912	1912	1912	1912	0
330	20250226	134900	894682118	1912	1916	1916	1912	12
331	20250226	134800	894659166	1916	1916	1916	1916	26
332	20250226	134700	894609350	1918	1911	1918	1911	11
333	20250226	134600	894588322	1918	1917	1918	1917	3
334	20250226	134500	894582569	1918	1918	1918	1918	0
335	20250226	134400	894582569	1918	1918	1918	1918	0
336	20250226	134300	894582569	1918	1917	1918	1917	1857
337	20250226	134200	891022696	1917	1914	1917	1910	971
338	20250226	134100	889166942	1917	1917	1917	1917	0
339	20250226	134000	889166942	1917	1917	1917	1917	20
340	20250226	133900	889128602	1919	1919	1919	1919	200
341	20250226	133800	888744802	1920	1919	1920	1919	802
342	20250226	133700	887204982	1920	1911	1920	1911	6749
343	20250226	133600	874283337	1911	1909	1911	1908	306
344	20250226	133500	873699272	1909	1909	1909	1908	113
345	20250226	133400	873483567	1909	1909	1909	1909	1
346	20250226	133300	873481658	1907	1907	1907	1907	0
347	20250226	133200	873481658	1907	1907	1907	1907	0
348	20250226	133100	873481658	1907	1907	1907	1907	0
349	20250226	133000	873481658	1907	1907	1907	1907	0
350	20250226	132900	873481658	1907	1907	1907	1907	0
351	20250226	132800	873481658	1907	1907	1907	1907	106
352	20250226	132700	873279516	1906	1906	1906	1906	0
353	20250226	132600	873279516	1906	1906	1906	1906	50
354	20250226	132500	873184216	1906	1906	1906	1906	100
355	20250226	132400	872993616	1906	1908	1908	1906	2000
356	20250226	132300	869180582	1909	1909	1909	1909	0
357	20250226	132200	869180582	1909	1909	1909	1909	45
358	20250226	132100	869094677	1909	1909	1909	1909	20
359	20250226	132000	869056497	1909	1909	1909	1909	0
360	20250226	131900	869056497	1909	1909	1909	1909	0
361	20250226	131800	869056497	1909	1909	1909	1909	0
362	20250226	131700	869056497	1909	1909	1909	1909	0
363	20250226	131600	869056497	1909	1909	1909	1909	161
364	20250226	131500	868749148	1912	1909	1912	1909	101
365	20250226	131400	868556336	1908	1908	1908	1908	48
366	20250226	131300	868464752	1912	1912	1912	1912	0
367	20250226	131200	868464752	1912	1910	1912	1910	12
368	20250226	131100	868441828	1912	1912	1912	1912	0
369	20250226	131000	868441828	1912	1912	1912	1912	0
370	20250226	130900	868441828	1912	1912	1912	1912	0
371	20250226	130800	868441828	1912	1912	1912	1912	5
372	20250226	130700	868432268	1912	1912	1912	1912	577
373	20250226	130600	867329044	1912	1912	1912	1912	0
374	20250226	130500	867329044	1912	1912	1912	1912	0
375	20250226	130400	867329044	1912	1912	1912	1912	0
376	20250226	130300	867329044	1912	1912	1912	1912	1
377	20250226	130200	867327132	1912	1912	1912	1912	1
378	20250226	130100	867325220	1906	1907	1907	1906	1730
379	20250226	130000	864027110	1907	1907	1907	1907	3821
380	20250226	125900	856740463	1907	1908	1908	1907	519
381	20250226	125800	855750230	1907	1907	1907	1907	0
382	20250226	125700	855750230	1907	1907	1907	1907	0
383	20250226	125600	855750230	1907	1907	1907	1907	0
384	20250226	125500	855750230	1907	1907	1907	1907	0
385	20250226	125400	855750230	1907	1907	1907	1907	0
386	20250226	125300	855750230	1907	1907	1907	1907	0
387	20250226	125200	855750230	1907	1907	1907	1907	1504
388	20250226	125100	852882102	1907	1907	1907	1907	0
389	20250226	125000	852882102	1907	1907	1907	1907	301
390	20250226	124900	852308095	1907	1908	1908	1907	2500
391	20250226	124800	847540099	1908	1908	1908	1908	1499
392	20250226	124700	844680007	1908	1908	1908	1908	0
393	20250226	124600	844680007	1908	1908	1908	1908	290
394	20250226	124500	844126687	1908	1908	1908	1908	1170
395	20250226	124400	841894327	1908	1912	1912	1908	6597
396	20250226	124300	829297675	1914	1914	1914	1914	0
397	20250226	124200	829297675	1914	1914	1914	1914	0
398	20250226	124100	829297675	1914	1914	1914	1914	0
399	20250226	124000	829297675	1914	1911	1914	1911	11
400	20250226	123900	829276651	1911	1911	1911	1911	259
401	20250226	123800	828781702	1915	1915	1915	1915	0
402	20250226	123700	828781702	1915	1915	1915	1915	0
403	20250226	123600	828781702	1915	1914	1915	1910	1562
404	20250226	123500	825796262	1915	1915	1915	1915	60
405	20250226	123400	825681362	1915	1910	1915	1910	1309
406	20250226	123300	823179292	1910	1911	1911	1910	7182
407	20250226	123200	809461667	1911	1910	1911	1910	968
408	20250226	123100	807612687	1911	1911	1911	1911	132
409	20250226	123000	807360435	1912	1912	1913	1912	13
410	20250226	122900	807335578	1913	1912	1913	1912	17
411	20250226	122800	807303070	1914	1914	1914	1914	0
412	20250226	122700	807303070	1914	1914	1914	1914	0
413	20250226	122600	807303070	1914	1914	1914	1914	2
414	20250226	122500	807299242	1914	1914	1914	1914	15
415	20250226	122400	807270532	1914	1914	1914	1914	0
416	20250226	122300	807270532	1914	1914	1914	1914	0
417	20250226	122200	807270532	1914	1910	1915	1910	163
418	20250226	122100	806958960	1910	1910	1910	1910	3535
419	20250226	122000	800207110	1915	1910	1915	1910	101
420	20250226	121900	800014195	1910	1910	1910	1910	0
421	20250226	121800	800014195	1910	1915	1915	1910	1280
422	20250226	121700	797568333	1912	1913	1913	1912	515
423	20250226	121600	796583529	1913	1913	1913	1913	80
424	20250226	121500	796430489	1915	1915	1915	1915	77
425	20250226	121400	796283034	1915	1915	1915	1915	0
426	20250226	121300	796283034	1915	1915	1915	1915	20
427	20250226	121200	796244734	1916	1916	1916	1916	0
428	20250226	121100	796244734	1916	1916	1916	1916	2
429	20250226	121000	796240902	1911	1911	1911	1911	0
430	20250226	120900	796240902	1911	1912	1912	1911	1275
431	20250226	120800	793803780	1912	1912	1912	1912	610
432	20250226	120700	792637460	1912	1912	1912	1912	0
433	20250226	120600	792637460	1912	1912	1912	1912	0
434	20250226	120500	792637460	1912	1912	1912	1912	1009
435	20250226	120400	790708252	1912	1912	1912	1912	0
436	20250226	120300	790708252	1912	1912	1912	1912	0
437	20250226	120200	790708252	1912	1912	1912	1912	0
438	20250226	120100	790708252	1912	1912	1912	1912	1145
439	20250226	120000	788519012	1913	1918	1918	1913	5319
440	20250226	115900	778331204	1921	1921	1921	1921	0
441	20250226	115800	778331204	1921	1921	1921	1921	0
442	20250226	115700	778331204	1921	1921	1921	1921	0
443	20250226	115600	778331204	1921	1921	1921	1921	1
444	20250226	115500	778329283	1918	1918	1918	1918	653
445	20250226	115400	777076829	1917	1917	1917	1917	1000
446	20250226	115300	775159829	1918	1918	1918	1918	0
447	20250226	115200	775159829	1918	1917	1918	1917	1228
448	20250226	115100	772805201	1918	1918	1918	1918	1023
449	20250226	115000	770843087	1918	1919	1919	1918	1256
450	20250226	114900	768433231	1919	1918	1919	1918	1062
451	20250226	114800	766395753	1918	1922	1922	1918	10615
452	20250226	114700	746013718	1923	1924	1924	1923	2680
453	20250226	114600	740858938	1924	1924	1924	1924	171
454	20250226	114500	740529934	1924	1924	1924	1924	2543
455	20250226	114400	735637202	1924	1925	1925	1924	60
456	20250226	114300	735521744	1927	1927	1927	1927	0
457	20250226	114200	735521744	1927	1927	1927	1927	38
458	20250226	114100	735448518	1927	1924	1927	1924	1937
459	20250226	114000	731721727	1929	1929	1929	1929	0
460	20250226	113900	731721727	1929	1929	1929	1929	0
461	20250226	113800	731721727	1929	1929	1929	1929	0
462	20250226	113700	731721727	1929	1929	1929	1929	0
463	20250226	113600	731721727	1929	1924	1929	1924	2
464	20250226	113500	731717874	1929	1929	1929	1929	0
465	20250226	113400	731717874	1929	1923	1929	1923	51
466	20250226	113300	731619795	1930	1930	1930	1930	0
467	20250226	113200	731619795	1930	1930	1930	1930	0
468	20250226	113100	731619795	1930	1929	1930	1929	1000
469	20250226	113000	729690378	1930	1925	1930	1923	3489
470	20250226	112900	722979324	1929	1929	1929	1929	50
471	20250226	112800	722882874	1930	1926	1930	1924	2509
472	20250226	112700	718054310	1930	1930	1930	1930	0
473	20250226	112600	718054310	1930	1930	1930	1930	0
474	20250226	112500	718054310	1930	1930	1930	1930	0
475	20250226	112400	718054310	1930	1930	1930	1930	376
476	20250226	112300	717328630	1930	1930	1930	1930	305
477	20250226	112200	716739980	1931	1926	1931	1926	3356
478	20250226	112100	710264610	1926	1927	1927	1926	1401
479	20250226	112000	707566254	1927	1927	1927	1927	100
480	20250226	111900	707373554	1928	1928	1928	1928	100
481	20250226	111800	707180754	1929	1929	1929	1929	0
482	20250226	111700	707180754	1929	1929	1929	1929	112
483	20250226	111600	706964706	1930	1928	1930	1928	820
484	20250226	111500	705382166	1930	1930	1930	1930	0
485	20250226	111400	705382166	1930	1930	1930	1930	1
486	20250226	111300	705380236	1927	1928	1928	1927	1001
487	20250226	111200	703451208	1930	1930	1930	1930	1
488	20250226	111100	703449278	1930	1929	1930	1928	1103
489	20250226	111000	701322592	1929	1929	1929	1929	6
490	20250226	110900	701311018	1932	1932	1932	1932	0
491	20250226	110800	701311018	1932	1932	1932	1932	0
492	20250226	110700	701311018	1932	1932	1932	1932	1
493	20250226	110600	701309086	1931	1931	1931	1931	669
494	20250226	110500	700017247	1927	1927	1927	1927	1
495	20250226	110400	700015320	1927	1927	1927	1927	0
496	20250226	110300	700015320	1927	1930	1930	1927	531
497	20250226	110200	698992041	1930	1930	1930	1930	0
498	20250226	110100	698992041	1930	1930	1930	1930	183
499	20250226	110000	698638851	1930	1929	1930	1929	606
500	20250226	105900	697469574	1926	1926	1926	1926	1500
501	20250226	105800	694580574	1928	1928	1928	1928	0
502	20250226	105700	694580574	1928	1928	1928	1928	325
503	20250226	105600	693953974	1927	1927	1927	1927	0
504	20250226	105500	693953974	1927	1927	1927	1927	540
505	20250226	105400	692913394	1927	1927	1927	1927	0
506	20250226	105300	692913394	1927	1927	1927	1927	524
507	20250226	105200	691903646	1928	1928	1928	1928	0
508	20250226	105100	691903646	1928	1928	1928	1928	0
509	20250226	105000	691903646	1928	1928	1928	1928	1944
510	20250226	104900	688155614	1930	1930	1930	1930	37
511	20250226	104800	688084204	1930	1930	1930	1930	447
512	20250226	104700	687221494	1930	1930	1930	1930	572
513	20250226	104600	686117534	1930	1930	1930	1930	0
514	20250226	104500	686117534	1930	1930	1930	1930	1
515	20250226	104400	686115604	1929	1929	1929	1929	377
516	20250226	104300	685388371	1928	1928	1928	1928	500
517	20250226	104200	684424371	1928	1928	1928	1928	460
518	20250226	104100	683537491	1930	1930	1930	1930	212
519	20250226	104000	683128331	1930	1930	1930	1930	0
520	20250226	103900	683128331	1930	1930	1930	1930	25
521	20250226	103800	683080081	1932	1930	1932	1930	327
522	20250226	103700	682448917	1930	1930	1930	1930	20
523	20250226	103600	682410317	1930	1930	1930	1930	124
524	20250226	103500	682170997	1930	1930	1930	1930	500
525	20250226	103400	681205997	1930	1931	1931	1930	53
526	20250226	103300	681103691	1932	1933	1933	1932	1282
527	20250226	103200	678626750	1935	1934	1935	1933	1496
528	20250226	103100	675734918	1935	1935	1935	1935	588
529	20250226	103000	674597138	1935	1933	1935	1933	1172
530	20250226	102900	672330150	1933	1933	1933	1933	11
531	20250226	102800	672308887	1933	1933	1933	1933	2526
532	20250226	102700	667426129	1933	1933	1933	1933	50
533	20250226	102600	667329479	1933	1932	1933	1932	5969
534	20250226	102500	655794347	1931	1930	1931	1930	2677
535	20250226	102400	650625956	1928	1928	1928	1928	114
536	20250226	102300	650406164	1928	1928	1928	1928	668
537	20250226	102200	649118260	1930	1930	1930	1930	1
538	20250226	102100	649116330	1930	1930	1930	1930	862
539	20250226	102000	647452670	1930	1928	1930	1928	563
540	20250226	101900	646366509	1928	1927	1928	1925	411
541	20250226	101800	645574561	1925	1925	1925	1925	1
542	20250226	101700	645572636	1922	1922	1922	1922	0
543	20250226	101600	645572636	1922	1922	1922	1922	11
544	20250226	101500	645551494	1921	1924	1929	1921	3387
545	20250226	101400	639038635	1924	1928	1930	1924	948
546	20250226	101300	637213644	1930	1930	1930	1930	0
547	20250226	101200	637213644	1930	1928	1930	1928	77
548	20250226	101100	637065068	1930	1930	1930	1930	0
549	20250226	101000	637065068	1930	1930	1930	1930	45
550	20250226	100900	636978218	1927	1927	1927	1927	0
551	20250226	100800	636978218	1927	1933	1933	1927	153
552	20250226	100700	636682899	1933	1933	1933	1933	1
553	20250226	100600	636680966	1936	1938	1938	1936	294
554	20250226	100500	636111780	1938	1922	1938	1922	3370
555	20250226	100400	629601895	1920	1920	1920	1920	1538
556	20250226	100300	626648935	1920	1929	1929	1920	6145
557	20250226	100200	614836563	1930	1933	1933	1930	1947
558	20250226	100100	611075733	1933	1934	1937	1933	424
559	20250226	100000	610255715	1937	1933	1937	1933	366
560	20250226	095900	609547705	1934	1934	1934	1933	1563
561	20250226	095800	606524963	1937	1937	1938	1934	1230
562	20250226	095700	604145280	1939	1939	1939	1939	0
563	20250226	095600	604145280	1939	1939	1939	1939	1
564	20250226	095500	604143341	1939	1939	1939	1933	1589
565	20250226	095400	601062330	1940	1937	1941	1936	6590
566	20250226	095300	588281207	1937	1936	1937	1935	2978
567	20250226	095200	582517349	1937	1932	1937	1930	13892
568	20250226	095100	555669625	1933	1930	1933	1930	1411
569	20250226	095000	552944556	1930	1930	1930	1930	2000
570	20250226	094900	549084556	1930	1930	1930	1928	1720
571	20250226	094800	545765477	1934	1935	1935	1929	1902
572	20250226	094700	542090766	1936	1933	1936	1933	3725
573	20250226	094600	534885251	1931	1925	1931	1925	2178
574	20250226	094500	530679539	1931	1927	1931	1927	3532
575	20250226	094400	523872186	1924	1924	1927	1924	494
576	20250226	094300	522921570	1924	1928	1928	1922	5856
577	20250226	094200	511655014	1928	1933	1933	1926	2642
578	20250226	094100	506564210	1928	1936	1941	1928	12228
579	20250226	094000	482888964	1935	1934	1943	1929	29314
580	20250226	093900	426071064	1934	1916	1937	1916	13290
581	20250226	093800	400411209	1915	1915	1915	1915	0
582	20250226	093700	400411209	1915	1915	1915	1915	46
583	20250226	093600	400323119	1920	1919	1921	1919	2730
584	20250226	093500	395079910	1920	1920	1920	1920	5
585	20250226	093400	395070310	1920	1921	1921	1920	257
586	20250226	093300	394576869	1915	1921	1923	1915	8147
587	20250226	093200	378926535	1921	1917	1921	1917	736
588	20250226	093100	377515104	1917	1915	1917	1911	1157
589	20250226	093000	375302563	1914	1922	1922	1914	1666
590	20250226	092900	372109722	1922	1924	1924	1921	590
591	20250226	092800	370975304	1924	1925	1926	1924	601
592	20250226	092700	369818400	1924	1926	1926	1924	1024
593	20250226	092600	367846181	1926	1924	1928	1924	5219
594	20250226	092500	357785740	1922	1918	1922	1917	5839
595	20250226	092400	346575457	1922	1926	1926	1916	4140
596	20250226	092300	338623965	1927	1932	1932	1927	4453
597	20250226	092200	330027867	1934	1938	1938	1934	8095
598	20250226	092100	314361979	1938	1933	1938	1930	2416
599	20250226	092000	309683193	1938	1939	1948	1930	25655
600	20250226	091900	259903742	1940	1928	1942	1923	32532
601	20250226	091800	196916115	1937	1923	1938	1916	33697
602	20250226	091700	131909950	1924	1892	1924	1892	24086
603	20250226	091600	85812722	1884	1896	1903	1884	3993
604	20250226	091500	78238519	1896	1896	1896	1896	3889
605	20250226	091400	70864975	1897	1892	1897	1890	3608
606	20250226	091300	64036044	1891	1890	1891	1890	648
607	20250226	091200	62810683	1877	1891	1891	1877	51
608	20250226	091100	62714942	1875	1878	1891	1875	5598
609	20250226	091000	52209698	1885	1876	1885	1876	791
610	20250226	090900	50719531	1876	1878	1891	1876	1407
611	20250226	090800	48068621	1889	1879	1890	1877	14727
612	20250226	090700	20307216	1879	1878	1888	1878	294
613	20250226	090600	19754946	1889	1889	1889	1878	3553
614	20250226	090500	13078912	1889	1887	1889	1879	85
615	20250226	090400	12919151	1889	1878	1890	1878	7
616	20250226	090300	12905960	1877	1880	1880	1877	2212
617	20250226	090200	8750208	1880	1882	1882	1880	2909
618	20250226	090100	3279251	1895	1895	1895	1895	1
619	20250226	090000	3277356	1881	1898	1898	1881	1729