KissMeData/032280/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	191200	49056020	1935	1935	1935	1935	226
3	20240222	191100	49056020	1935	1935	1935	1935	0
4	20240222	191000	49056020	1935	1935	1935	1935	0
5	20240222	190900	49056020	1935	1935	1935	1935	0
6	20240222	190800	49056020	1935	1935	1935	1935	0
7	20240222	190700	49056020	1935	1935	1935	1935	0
8	20240222	190600	49056020	1935	1935	1935	1935	0
9	20240222	190500	49056020	1935	1935	1935	1935	0
10	20240222	190400	49056020	1935	1935	1935	1935	0
11	20240222	190300	49056020	1935	1935	1935	1935	0
12	20240222	190200	49056020	1935	1935	1935	1935	0
13	20240222	190100	49056020	1935	1935	1935	1935	0
14	20240222	190000	49056020	1935	1935	1935	1935	0
15	20240222	185900	49056020	1935	1935	1935	1935	0
16	20240222	185800	49056020	1935	1935	1935	1935	0
17	20240222	185700	49056020	1935	1935	1935	1935	0
18	20240222	185600	49056020	1935	1935	1935	1935	0
19	20240222	185500	49056020	1935	1935	1935	1935	0
20	20240222	185400	49056020	1935	1935	1935	1935	0
21	20240222	185300	49056020	1935	1935	1935	1935	0
22	20240222	185200	49056020	1935	1935	1935	1935	0
23	20240222	185100	49056020	1935	1935	1935	1935	0
24	20240222	185000	49056020	1935	1935	1935	1935	0
25	20240222	184900	49056020	1935	1935	1935	1935	0
26	20240222	184800	49056020	1935	1935	1935	1935	0
27	20240222	184700	49056020	1935	1935	1935	1935	0
28	20240222	184600	49056020	1935	1935	1935	1935	0
29	20240222	184500	49056020	1935	1935	1935	1935	0
30	20240222	184400	49056020	1935	1935	1935	1935	0
31	20240222	184300	49056020	1935	1935	1935	1935	0
32	20240222	184200	49056020	1935	1935	1935	1935	226
33	20240222	184100	49056020	1935	1935	1935	1935	0
34	20240222	184000	49056020	1935	1935	1935	1935	0
35	20240222	183900	49056020	1935	1935	1935	1935	0
36	20240222	183800	49056020	1935	1935	1935	1935	0
37	20240222	183700	49056020	1935	1935	1935	1935	0
38	20240222	183600	49056020	1935	1935	1935	1935	0
39	20240222	183500	49056020	1935	1935	1935	1935	0
40	20240222	183400	49056020	1935	1935	1935	1935	0
41	20240222	183300	49056020	1935	1935	1935	1935	0
42	20240222	183200	49056020	1935	1935	1935	1935	0
43	20240222	183100	49056020	1935	1935	1935	1935	0
44	20240222	183000	49056020	1935	1935	1935	1935	0
45	20240222	182900	49056020	1935	1935	1935	1935	0
46	20240222	182800	49056020	1935	1935	1935	1935	0
47	20240222	182700	49056020	1935	1935	1935	1935	0
48	20240222	182600	49056020	1935	1935	1935	1935	0
49	20240222	182500	49056020	1935	1935	1935	1935	0
50	20240222	182400	49056020	1935	1935	1935	1935	0
51	20240222	182300	49056020	1935	1935	1935	1935	0
52	20240222	182200	49056020	1935	1935	1935	1935	0
53	20240222	182100	49056020	1935	1935	1935	1935	0
54	20240222	182000	49056020	1935	1935	1935	1935	0
55	20240222	181900	49056020	1935	1935	1935	1935	0
56	20240222	181800	49056020	1935	1935	1935	1935	0
57	20240222	181700	49056020	1935	1935	1935	1935	0
58	20240222	181600	49056020	1935	1935	1935	1935	0
59	20240222	181500	49056020	1935	1935	1935	1935	0
60	20240222	181400	49056020	1935	1935	1935	1935	0
61	20240222	181300	49056020	1935	1935	1935	1935	0
62	20240222	181200	49056020	1935	1935	1935	1935	226
63	20240222	181100	49056020	1935	1935	1935	1935	0
64	20240222	181000	49056020	1935	1935	1935	1935	0
65	20240222	180900	49056020	1935	1935	1935	1935	0
66	20240222	180800	49056020	1935	1935	1935	1935	0
67	20240222	180700	49056020	1935	1935	1935	1935	0
68	20240222	180600	49056020	1935	1935	1935	1935	0
69	20240222	180500	49056020	1935	1935	1935	1935	0
70	20240222	180400	49056020	1935	1935	1935	1935	0
71	20240222	180300	49056020	1935	1935	1935	1935	0
72	20240222	180200	49056020	1935	1935	1935	1935	0
73	20240222	180100	49056020	1935	1935	1935	1935	0
74	20240222	180000	49056020	1935	1935	1935	1935	0
75	20240222	175900	49056020	1935	1935	1935	1935	0
76	20240222	175800	49056020	1935	1935	1935	1935	0
77	20240222	175700	49056020	1935	1935	1935	1935	0
78	20240222	175600	49056020	1935	1935	1935	1935	0
79	20240222	175500	49056020	1935	1935	1935	1935	0
80	20240222	175400	49056020	1935	1935	1935	1935	0
81	20240222	175300	49056020	1935	1935	1935	1935	0
82	20240222	175200	49056020	1935	1935	1935	1935	0
83	20240222	175100	49056020	1935	1935	1935	1935	0
84	20240222	175000	49056020	1935	1935	1935	1935	0
85	20240222	174900	49056020	1935	1935	1935	1935	0
86	20240222	174800	49056020	1935	1935	1935	1935	0
87	20240222	174700	49056020	1935	1935	1935	1935	0
88	20240222	174600	49056020	1935	1935	1935	1935	0
89	20240222	174500	49056020	1935	1935	1935	1935	0
90	20240222	174400	49056020	1935	1935	1935	1935	0
91	20240222	174300	49056020	1935	1935	1935	1935	0
92	20240222	174200	49056020	1935	1935	1935	1935	226
93	20240222	174100	49056020	1935	1935	1935	1935	0
94	20240222	174000	49056020	1935	1935	1935	1935	0
95	20240222	173900	49056020	1935	1935	1935	1935	0
96	20240222	173800	49056020	1935	1935	1935	1935	0
97	20240222	173700	49056020	1935	1935	1935	1935	0
98	20240222	173600	49056020	1935	1935	1935	1935	0
99	20240222	173500	49056020	1935	1935	1935	1935	0
100	20240222	173400	49056020	1935	1935	1935	1935	0
101	20240222	173300	49056020	1935	1935	1935	1935	0
102	20240222	173200	49056020	1935	1935	1935	1935	0
103	20240222	173100	49056020	1935	1935	1935	1935	0
104	20240222	173000	49056020	1935	1935	1935	1935	0
105	20240222	172900	49056020	1935	1935	1935	1935	0
106	20240222	172800	49056020	1935	1935	1935	1935	0
107	20240222	172700	49056020	1935	1935	1935	1935	0
108	20240222	172600	49056020	1935	1935	1935	1935	0
109	20240222	172500	49056020	1935	1935	1935	1935	0
110	20240222	172400	49056020	1935	1935	1935	1935	0
111	20240222	172300	49056020	1935	1935	1935	1935	0
112	20240222	172200	49056020	1935	1935	1935	1935	0
113	20240222	172100	49056020	1935	1935	1935	1935	0
114	20240222	172000	49056020	1935	1935	1935	1935	0
115	20240222	171900	49056020	1935	1935	1935	1935	0
116	20240222	171800	49056020	1935	1935	1935	1935	0
117	20240222	171700	49056020	1935	1935	1935	1935	0
118	20240222	171600	49056020	1935	1935	1935	1935	0
119	20240222	171500	49056020	1935	1935	1935	1935	0
120	20240222	171400	49056020	1935	1935	1935	1935	0
121	20240222	171300	49056020	1935	1935	1935	1935	0
122	20240222	171200	49056020	1935	1935	1935	1935	226
123	20240222	171100	49056020	1935	1935	1935	1935	0
124	20240222	171000	49056020	1935	1935	1935	1935	0
125	20240222	170900	49056020	1935	1935	1935	1935	0
126	20240222	170800	49056020	1935	1935	1935	1935	0
127	20240222	170700	49056020	1935	1935	1935	1935	0
128	20240222	170600	49056020	1935	1935	1935	1935	0
129	20240222	170500	49056020	1935	1935	1935	1935	0
130	20240222	170400	49056020	1935	1935	1935	1935	0
131	20240222	170300	49056020	1935	1935	1935	1935	0
132	20240222	170200	49056020	1935	1935	1935	1935	0
133	20240222	170100	49056020	1935	1935	1935	1935	0
134	20240222	170000	49056020	1935	1935	1935	1935	0
135	20240222	165900	49056020	1935	1935	1935	1935	0
136	20240222	165800	49056020	1935	1935	1935	1935	0
137	20240222	165700	49056020	1935	1935	1935	1935	0
138	20240222	165600	49056020	1935	1935	1935	1935	0
139	20240222	165500	49056020	1935	1935	1935	1935	0
140	20240222	165400	49056020	1935	1935	1935	1935	0
141	20240222	165300	49056020	1935	1935	1935	1935	0
142	20240222	165200	49056020	1935	1935	1935	1935	0
143	20240222	165100	49056020	1935	1935	1935	1935	0
144	20240222	165000	49056020	1935	1935	1935	1935	0
145	20240222	164900	49056020	1935	1935	1935	1935	0
146	20240222	164800	49056020	1935	1935	1935	1935	0
147	20240222	164700	49056020	1935	1935	1935	1935	0
148	20240222	164600	49056020	1935	1935	1935	1935	0
149	20240222	164500	49056020	1935	1935	1935	1935	0
150	20240222	164400	49056020	1935	1935	1935	1935	0
151	20240222	164300	49056020	1935	1935	1935	1935	0
152	20240222	164200	49056020	1935	1935	1935	1935	226
153	20240222	164100	49056020	1935	1935	1935	1935	0
154	20240222	164000	49056020	1935	1935	1935	1935	0
155	20240222	163900	49056020	1935	1935	1935	1935	0
156	20240222	163800	49056020	1935	1935	1935	1935	0
157	20240222	163700	49056020	1935	1935	1935	1935	0
158	20240222	163600	49056020	1935	1935	1935	1935	0
159	20240222	163500	49056020	1935	1935	1935	1935	0
160	20240222	163400	49056020	1935	1935	1935	1935	0
161	20240222	163300	49056020	1935	1935	1935	1935	0
162	20240222	163200	49056020	1935	1935	1935	1935	0
163	20240222	163100	49056020	1935	1935	1935	1935	0
164	20240222	163000	49056020	1935	1935	1935	1935	0
165	20240222	162900	49056020	1935	1935	1935	1935	0
166	20240222	162800	49056020	1935	1935	1935	1935	0
167	20240222	162700	49056020	1935	1935	1935	1935	0
168	20240222	162600	49056020	1935	1935	1935	1935	0
169	20240222	162500	49056020	1935	1935	1935	1935	0
170	20240222	162400	49056020	1935	1935	1935	1935	0
171	20240222	162300	49056020	1935	1935	1935	1935	0
172	20240222	162200	49056020	1935	1935	1935	1935	0
173	20240222	162100	49056020	1935	1935	1935	1935	0
174	20240222	162000	49056020	1935	1935	1935	1935	0
175	20240222	161900	49056020	1935	1935	1935	1935	0
176	20240222	161800	49056020	1935	1935	1935	1935	0
177	20240222	161700	49056020	1935	1935	1935	1935	0
178	20240222	161600	49056020	1935	1935	1935	1935	0
179	20240222	161500	49056020	1935	1935	1935	1935	0
180	20240222	161400	49056020	1935	1935	1935	1935	0
181	20240222	161300	49056020	1935	1935	1935	1935	0
182	20240222	161200	49056020	1935	1935	1935	1935	226
183	20240222	161100	49056020	1935	1935	1935	1935	0
184	20240222	161000	49056020	1935	1935	1935	1935	0
185	20240222	160900	49056020	1935	1935	1935	1935	0
186	20240222	160800	49056020	1935	1935	1935	1935	0
187	20240222	160700	49056020	1935	1935	1935	1935	0
188	20240222	160600	49056020	1935	1935	1935	1935	0
189	20240222	160500	49056020	1935	1935	1935	1935	0
190	20240222	160400	49056020	1935	1935	1935	1935	0
191	20240222	160300	49056020	1935	1935	1935	1935	0
192	20240222	160200	49056020	1935	1935	1935	1935	0
193	20240222	160100	49056020	1935	1935	1935	1935	0
194	20240222	160000	49056020	1935	1935	1935	1935	0
195	20240222	155900	49056020	1935	1935	1935	1935	0
196	20240222	155800	49056020	1935	1935	1935	1935	0
197	20240222	155700	49056020	1935	1935	1935	1935	0
198	20240222	155600	49056020	1935	1935	1935	1935	0
199	20240222	155500	49056020	1935	1935	1935	1935	0
200	20240222	155400	49056020	1935	1935	1935	1935	0
201	20240222	155300	49056020	1935	1935	1935	1935	0
202	20240222	155200	49056020	1935	1935	1935	1935	0
203	20240222	155100	49056020	1935	1935	1935	1935	0
204	20240222	155000	49056020	1935	1935	1935	1935	0
205	20240222	154900	49056020	1935	1935	1935	1935	0
206	20240222	154800	49056020	1935	1935	1935	1935	0
207	20240222	154700	49056020	1935	1935	1935	1935	0
208	20240222	154600	49056020	1935	1935	1935	1935	0
209	20240222	154500	49056020	1935	1935	1935	1935	0
210	20240222	154400	49056020	1935	1935	1935	1935	0
211	20240222	154300	49056020	1935	1935	1935	1935	0
212	20240222	154200	49056020	1935	1935	1935	1935	226
213	20240222	154100	49056020	1935	1935	1935	1935	0
214	20240222	154000	49056020	1935	1935	1935	1935	0
215	20240222	153900	49056020	1935	1935	1935	1935	0
216	20240222	153800	49056020	1935	1935	1935	1935	0
217	20240222	153700	49056020	1935	1935	1935	1935	0
218	20240222	153600	49056020	1935	1935	1935	1935	0
219	20240222	153500	49056020	1935	1935	1935	1935	0
220	20240222	153400	49056020	1935	1935	1935	1935	0
221	20240222	153300	49056020	1935	1935	1935	1935	0
222	20240222	153200	49056020	1935	1935	1935	1935	0
223	20240222	153100	49056020	1935	1935	1935	1935	0
224	20240222	153000	49056020	1935	1935	1935	1935	226
225	20240222	152900	48618710	1935	1935	1935	1935	0
226	20240222	152800	48618710	1935	1935	1935	1935	0
227	20240222	152700	48618710	1935	1935	1935	1935	0
228	20240222	152600	48618710	1935	1935	1935	1935	0
229	20240222	152500	48618710	1935	1935	1935	1935	0
230	20240222	152400	48618710	1935	1935	1935	1935	0
231	20240222	152300	48618710	1935	1935	1935	1935	0
232	20240222	152200	48618710	1935	1935	1935	1935	0
233	20240222	152100	48618710	1935	1935	1935	1935	0
234	20240222	152000	48618710	1935	1935	1935	1935	0
235	20240222	151900	48618710	1935	1935	1935	1935	0
236	20240222	151800	48618710	1935	1935	1935	1935	0
237	20240222	151700	48618710	1935	1935	1935	1935	25
238	20240222	151600	48570335	1935	1935	1935	1935	2
239	20240222	151500	48566465	1936	1936	1936	1936	20
240	20240222	151400	48527745	1936	1936	1936	1936	0
241	20240222	151300	48527745	1936	1936	1936	1936	0
242	20240222	151200	48527745	1936	1936	1936	1936	50
243	20240222	151100	48430945	1936	1936	1936	1936	0
244	20240222	151000	48430945	1936	1935	1936	1935	3
245	20240222	150900	48425139	1936	1936	1936	1936	0
246	20240222	150800	48425139	1936	1936	1936	1936	700
247	20240222	150700	47069939	1936	1936	1936	1936	0
248	20240222	150600	47069939	1936	1936	1936	1936	0
249	20240222	150500	47069939	1936	1936	1936	1936	0
250	20240222	150400	47069939	1936	1936	1936	1936	0
251	20240222	150300	47069939	1936	1936	1936	1936	1
252	20240222	150200	47068003	1934	1934	1934	1934	0
253	20240222	150100	47068003	1934	1934	1934	1934	37
254	20240222	150000	46996445	1934	1934	1934	1934	0
255	20240222	145900	46996445	1934	1935	1935	1934	6600
256	20240222	145800	34231609	1935	1936	1936	1935	348
257	20240222	145700	33557971	1936	1936	1936	1936	1
258	20240222	145600	33556035	1935	1935	1935	1935	28
259	20240222	145500	33501855	1936	1936	1936	1936	0
260	20240222	145400	33501855	1936	1936	1936	1936	0
261	20240222	145300	33501855	1936	1936	1936	1936	0
262	20240222	145200	33501855	1936	1936	1936	1936	0
263	20240222	145100	33501855	1936	1936	1936	1936	0
264	20240222	145000	33501855	1936	1936	1936	1936	11
265	20240222	144900	33480559	1936	1936	1936	1936	1
266	20240222	144800	33478623	1935	1935	1935	1935	0
267	20240222	144700	33478623	1935	1935	1935	1935	1
268	20240222	144600	33476688	1936	1936	1936	1936	0
269	20240222	144500	33476688	1936	1936	1936	1936	0
270	20240222	144400	33476688	1936	1936	1936	1936	0
271	20240222	144300	33476688	1936	1936	1936	1936	0
272	20240222	144200	33476688	1936	1936	1936	1936	0
273	20240222	144100	33476688	1936	1936	1936	1936	0
274	20240222	144000	33476688	1936	1936	1936	1936	0
275	20240222	143900	33476688	1936	1936	1936	1936	0
276	20240222	143800	33476688	1936	1936	1936	1936	0
277	20240222	143700	33476688	1936	1934	1936	1934	57
278	20240222	143600	33366420	1934	1934	1934	1934	7
279	20240222	143500	33352882	1934	1934	1934	1934	0
280	20240222	143400	33352882	1934	1934	1934	1934	7
281	20240222	143300	33339344	1935	1935	1935	1935	0
282	20240222	143200	33339344	1935	1935	1935	1935	0
283	20240222	143100	33339344	1935	1935	1935	1935	28
284	20240222	143000	33285164	1935	1935	1935	1935	0
285	20240222	142900	33285164	1935	1935	1935	1935	41
286	20240222	142800	33205829	1935	1935	1935	1935	0
287	20240222	142700	33205829	1935	1935	1935	1935	0
288	20240222	142600	33205829	1935	1934	1935	1934	29
289	20240222	142500	33149721	1935	1935	1935	1935	0
290	20240222	142400	33149721	1935	1935	1935	1935	0
291	20240222	142300	33149721	1935	1935	1935	1935	28
292	20240222	142200	33095541	1935	1935	1935	1935	0
293	20240222	142100	33095541	1935	1935	1935	1935	0
294	20240222	142000	33095541	1935	1935	1935	1935	7
295	20240222	141900	33081996	1936	1936	1936	1936	0
296	20240222	141800	33081996	1936	1936	1936	1936	0
297	20240222	141700	33081996	1936	1936	1936	1936	0
298	20240222	141600	33081996	1936	1936	1936	1936	1
299	20240222	141500	33080060	1936	1936	1936	1936	1
300	20240222	141400	33078124	1935	1935	1935	1935	0
301	20240222	141300	33078124	1935	1934	1935	1934	35
302	20240222	141200	33010406	1935	1935	1935	1935	26
303	20240222	141100	32960096	1935	1935	1935	1935	2
304	20240222	141000	32956226	1934	1934	1934	1934	180
305	20240222	140900	32608106	1935	1935	1935	1935	518
306	20240222	140800	31605776	1935	1935	1935	1935	34
307	20240222	140700	31539986	1936	1936	1936	1936	0
308	20240222	140600	31539986	1936	1936	1936	1936	12
309	20240222	140500	31516754	1935	1935	1935	1935	0
310	20240222	140400	31516754	1935	1935	1935	1935	28
311	20240222	140300	31462574	1935	1935	1935	1935	0
312	20240222	140200	31462574	1935	1935	1935	1935	1615
313	20240222	140100	28337549	1936	1936	1936	1936	0
314	20240222	140000	28337549	1936	1936	1936	1936	0
315	20240222	135900	28337549	1936	1936	1936	1936	0
316	20240222	135800	28337549	1936	1936	1936	1936	11
317	20240222	135700	28316253	1936	1936	1936	1936	2
318	20240222	135600	28312381	1935	1935	1935	1935	0
319	20240222	135500	28312381	1935	1936	1936	1935	617
320	20240222	135400	27118289	1936	1936	1936	1936	0
321	20240222	135300	27118289	1936	1936	1936	1936	0
322	20240222	135200	27118289	1936	1936	1936	1936	0
323	20240222	135100	27118289	1936	1936	1936	1936	0
324	20240222	135000	27118289	1936	1936	1936	1936	0
325	20240222	134900	27118289	1936	1936	1936	1936	0
326	20240222	134800	27118289	1936	1936	1936	1936	37
327	20240222	134700	27046657	1936	1936	1936	1936	0
328	20240222	134600	27046657	1936	1936	1936	1936	0
329	20240222	134500	27046657	1936	1936	1936	1936	0
330	20240222	134400	27046657	1936	1936	1936	1936	0
331	20240222	134300	27046657	1936	1936	1936	1936	0
332	20240222	134200	27046657	1936	1936	1936	1936	0
333	20240222	134100	27046657	1936	1936	1936	1936	0
334	20240222	134000	27046657	1936	1936	1936	1936	0
335	20240222	133900	27046657	1936	1936	1936	1936	0
336	20240222	133800	27046657	1936	1936	1936	1936	0
337	20240222	133700	27046657	1936	1936	1936	1936	0
338	20240222	133600	27046657	1936	1936	1936	1936	0
339	20240222	133500	27046657	1936	1936	1936	1936	0
340	20240222	133400	27046657	1936	1936	1936	1936	0
341	20240222	133300	27046657	1936	1936	1936	1936	0
342	20240222	133200	27046657	1936	1936	1936	1936	0
343	20240222	133100	27046657	1936	1936	1936	1936	0
344	20240222	133000	27046657	1936	1936	1936	1936	0
345	20240222	132900	27046657	1936	1936	1936	1936	0
346	20240222	132800	27046657	1936	1936	1936	1936	0
347	20240222	132700	27046657	1936	1936	1936	1936	0
348	20240222	132600	27046657	1936	1936	1936	1936	0
349	20240222	132500	27046657	1936	1936	1936	1936	0
350	20240222	132400	27046657	1936	1936	1936	1936	0
351	20240222	132300	27046657	1936	1936	1936	1936	0
352	20240222	132200	27046657	1936	1936	1936	1936	0
353	20240222	132100	27046657	1936	1936	1936	1936	0
354	20240222	132000	27046657	1936	1936	1936	1936	0
355	20240222	131900	27046657	1936	1936	1936	1936	0
356	20240222	131800	27046657	1936	1936	1936	1936	0
357	20240222	131700	27046657	1936	1936	1936	1936	0
358	20240222	131600	27046657	1936	1936	1936	1936	0
359	20240222	131500	27046657	1936	1936	1936	1936	0
360	20240222	131400	27046657	1936	1936	1936	1936	0
361	20240222	131300	27046657	1936	1936	1936	1936	0
362	20240222	131200	27046657	1936	1936	1936	1936	0
363	20240222	131100	27046657	1936	1936	1936	1936	0
364	20240222	131000	27046657	1936	1936	1936	1936	0
365	20240222	130900	27046657	1936	1936	1936	1936	50
366	20240222	130800	26949857	1936	1936	1936	1936	0
367	20240222	130700	26949857	1936	1936	1936	1936	0
368	20240222	130600	26949857	1936	1936	1936	1936	0
369	20240222	130500	26949857	1936	1936	1936	1936	0
370	20240222	130400	26949857	1936	1936	1936	1936	0
371	20240222	130300	26949857	1936	1936	1936	1936	0
372	20240222	130200	26949857	1936	1936	1936	1936	0
373	20240222	130100	26949857	1936	1936	1936	1936	0
374	20240222	130000	26949857	1936	1936	1936	1936	0
375	20240222	125900	26949857	1936	1936	1936	1936	0
376	20240222	125800	26949857	1936	1936	1936	1936	0
377	20240222	125700	26949857	1936	1936	1936	1936	80
378	20240222	125600	26794977	1936	1936	1936	1936	0
379	20240222	125500	26794977	1936	1936	1936	1936	0
380	20240222	125400	26794977	1936	1936	1936	1936	0
381	20240222	125300	26794977	1936	1936	1936	1936	0
382	20240222	125200	26794977	1936	1936	1936	1936	0
383	20240222	125100	26794977	1936	1936	1936	1936	0
384	20240222	125000	26794977	1936	1936	1936	1936	0
385	20240222	124900	26794977	1936	1936	1936	1936	0
386	20240222	124800	26794977	1936	1936	1936	1936	0
387	20240222	124700	26794977	1936	1936	1936	1936	0
388	20240222	124600	26794977	1936	1936	1936	1936	0
389	20240222	124500	26794977	1936	1936	1936	1936	0
390	20240222	124400	26794977	1936	1936	1936	1936	0
391	20240222	124300	26794977	1936	1936	1936	1936	0
392	20240222	124200	26794977	1936	1936	1936	1936	1
393	20240222	124100	26793041	1935	1935	1935	1935	0
394	20240222	124000	26793041	1935	1935	1935	1935	28
395	20240222	123900	26738861	1935	1935	1935	1935	0
396	20240222	123800	26738861	1935	1935	1935	1935	0
397	20240222	123700	26738861	1935	1935	1935	1935	245
398	20240222	123600	26264786	1936	1936	1936	1936	1
399	20240222	123500	26262850	1935	1935	1935	1935	0
400	20240222	123400	26262850	1935	1935	1935	1935	214
401	20240222	123300	25848760	1936	1936	1936	1936	0
402	20240222	123200	25848760	1936	1936	1936	1936	0
403	20240222	123100	25848760	1936	1936	1936	1936	0
404	20240222	123000	25848760	1936	1936	1936	1936	0
405	20240222	122900	25848760	1936	1936	1936	1936	1
406	20240222	122800	25846824	1935	1935	1935	1935	28
407	20240222	122700	25792644	1935	1935	1935	1935	0
408	20240222	122600	25792644	1935	1935	1935	1935	0
409	20240222	122500	25792644	1935	1935	1935	1935	28
410	20240222	122400	25738464	1935	1935	1935	1935	0
411	20240222	122300	25738464	1935	1935	1935	1935	350
412	20240222	122200	25061214	1936	1936	1936	1936	0
413	20240222	122100	25061214	1936	1936	1936	1936	0
414	20240222	122000	25061214	1936	1936	1936	1936	0
415	20240222	121900	25061214	1936	1936	1936	1936	0
416	20240222	121800	25061214	1936	1936	1936	1936	0
417	20240222	121700	25061214	1936	1936	1936	1936	0
418	20240222	121600	25061214	1936	1936	1936	1936	1
419	20240222	121500	25059278	1936	1936	1936	1936	2
420	20240222	121400	25055406	1936	1936	1936	1936	2
421	20240222	121300	25051534	1936	1936	1937	1936	31
422	20240222	121200	24991517	1936	1936	1936	1936	2
423	20240222	121100	24987645	1936	1936	1936	1936	2
424	20240222	121000	24983773	1936	1936	1936	1936	30
425	20240222	120900	24925693	1936	1936	1936	1936	2
426	20240222	120800	24921821	1936	1936	1936	1936	2
427	20240222	120700	24917949	1936	1936	1936	1936	30
428	20240222	120600	24859869	1936	1936	1936	1936	2
429	20240222	120500	24855997	1936	1936	1936	1936	2
430	20240222	120400	24852125	1937	1936	1937	1936	31
431	20240222	120300	24792108	1936	1936	1936	1936	2
432	20240222	120200	24788236	1936	1936	1936	1936	69
433	20240222	120100	24654652	1936	1936	1936	1936	0
434	20240222	120000	24654652	1936	1936	1936	1936	0
435	20240222	115900	24654652	1936	1936	1936	1936	0
436	20240222	115800	24654652	1936	1935	1936	1935	29
437	20240222	115700	24598536	1935	1935	1935	1935	0
438	20240222	115600	24598536	1935	1935	1935	1935	6
439	20240222	115500	24586926	1936	1936	1936	1936	3
440	20240222	115400	24581118	1936	1935	1936	1935	60
441	20240222	115300	24465008	1935	1935	1935	1935	25
442	20240222	115200	24416633	1935	1935	1935	1935	28
443	20240222	115100	24362453	1935	1935	1935	1935	0
444	20240222	115000	24362453	1935	1936	1936	1935	100
445	20240222	114900	24168928	1936	1936	1936	1936	30
446	20240222	114800	24110848	1936	1936	1936	1936	145
447	20240222	114700	23830128	1935	1935	1935	1935	0
448	20240222	114600	23830128	1935	1935	1935	1935	28
449	20240222	114500	23775948	1935	1935	1935	1935	0
450	20240222	114400	23775948	1935	1935	1935	1935	1
451	20240222	114300	23774013	1936	1936	1936	1936	30
452	20240222	114200	23715933	1936	1936	1936	1936	2
453	20240222	114100	23712061	1936	1936	1936	1936	2
454	20240222	114000	23708189	1936	1936	1936	1936	30
455	20240222	113900	23650109	1936	1936	1936	1936	2
456	20240222	113800	23646237	1936	1936	1936	1936	34
457	20240222	113700	23580413	1936	1936	1936	1936	0
458	20240222	113600	23580413	1936	1936	1936	1936	2138
459	20240222	113500	19441245	1936	1937	1937	1936	384
460	20240222	113400	18697439	1937	1937	1937	1937	2
461	20240222	113300	18693565	1944	1937	1944	1937	3
462	20240222	113200	18687747	1937	1944	1944	1937	3
463	20240222	113100	18681929	1943	1937	1944	1937	118
464	20240222	113000	18452850	1937	1937	1937	1937	2
465	20240222	112900	18448976	1937	1937	1937	1937	2
466	20240222	112800	18445102	1937	1937	1937	1937	31
467	20240222	112700	18385055	1937	1937	1937	1937	2
468	20240222	112600	18381181	1937	1943	1943	1937	3
469	20240222	112500	18375364	1937	1937	1937	1937	30
470	20240222	112400	18317254	1937	1937	1937	1937	2
471	20240222	112300	18313380	1937	1937	1937	1937	2
472	20240222	112200	18309506	1937	1937	1937	1937	30
473	20240222	112100	18251396	1937	1937	1937	1937	2
474	20240222	112000	18247522	1937	1937	1937	1937	2
475	20240222	111900	18243648	1937	1937	1937	1937	30
476	20240222	111800	18185538	1937	1937	1937	1937	2
477	20240222	111700	18181664	1937	1937	1937	1937	2
478	20240222	111600	18177790	1937	1937	1937	1937	30
479	20240222	111500	18119680	1937	1937	1937	1937	2
480	20240222	111400	18115806	1937	1937	1937	1937	2
481	20240222	111300	18111932	1937	1937	1937	1937	2
482	20240222	111200	18108058	1945	1937	1945	1937	4
483	20240222	111100	18100302	1937	1937	1937	1937	2
484	20240222	111000	18096428	1937	1938	1938	1937	33
485	20240222	110900	18032479	1938	1944	1945	1938	10
486	20240222	110800	18013050	1938	1938	1938	1938	2
487	20240222	110700	18009174	1944	1944	1944	1944	281
488	20240222	110600	17462910	1944	1944	1945	1944	125
489	20240222	110500	17219890	1944	1944	1944	1944	448
490	20240222	110400	16348978	1944	1939	1944	1939	92
491	20240222	110300	16170534	1939	1943	1943	1939	3
492	20240222	110200	16164713	1938	1938	1938	1938	2
493	20240222	110100	16160837	1938	1938	1938	1938	30
494	20240222	110000	16102697	1938	1938	1938	1938	2
495	20240222	105900	16098821	1938	1938	1938	1938	2
496	20240222	105800	16094945	1943	1938	1943	1938	32
497	20240222	105700	16032919	1938	1938	1938	1938	2
498	20240222	105600	16029043	1938	1938	1938	1938	2
499	20240222	105500	16025167	1938	1938	1938	1938	32
500	20240222	105400	15963151	1944	1943	1944	1938	16
501	20240222	105300	15932071	1943	1938	1943	1938	12
502	20240222	105200	15908772	1938	1937	1938	1937	30
503	20240222	105100	15850660	1937	1937	1937	1937	2
504	20240222	105000	15846786	1937	1937	1937	1937	2
505	20240222	104900	15842912	1937	1937	1944	1937	32
506	20240222	104800	15780914	1937	1937	1937	1937	2
507	20240222	104700	15777040	1937	1943	1943	1937	3
508	20240222	104600	15771223	1937	1937	1937	1937	30
509	20240222	104500	15713113	1937	1937	1937	1937	2
510	20240222	104400	15709239	1937	1937	1937	1937	2
511	20240222	104300	15705365	1937	1937	1937	1937	30
512	20240222	104200	15647255	1937	1937	1937	1937	2
513	20240222	104100	15643381	1937	1937	1937	1937	2
514	20240222	104000	15639507	1937	1937	1937	1937	30
515	20240222	103900	15581397	1937	1937	1937	1937	3
516	20240222	103800	15575586	1946	1937	1946	1937	3
517	20240222	103700	15569766	1946	1937	1946	1937	41
518	20240222	103600	15490267	1937	1937	1937	1937	2
519	20240222	103500	15486393	1945	1937	1945	1937	5
520	20240222	103400	15476692	1937	1937	1945	1937	32
521	20240222	103300	15414692	1937	1937	1937	1937	69
522	20240222	103200	15281039	1937	1937	1937	1937	2
523	20240222	103100	15277165	1946	1938	1946	1937	31
524	20240222	103000	15217081	1938	1938	1938	1938	2
525	20240222	102900	15213205	1947	1946	1947	1937	6
526	20240222	102800	15201546	1946	1938	1946	1938	45
527	20240222	102700	15114234	1937	1945	1945	1937	5
528	20240222	102600	15104525	1937	1937	1937	1937	2
529	20240222	102500	15100651	1946	1937	1946	1937	5
530	20240222	102400	15090939	1947	1938	1947	1938	3
531	20240222	102300	15085116	1936	1936	1936	1936	2
532	20240222	102200	15081244	1948	1936	1948	1936	4
533	20240222	102100	15073488	1950	1936	1950	1936	4
534	20240222	102000	15065716	1952	1936	1952	1935	4844
535	20240222	101900	5683105	1935	1935	1935	1935	28
536	20240222	101800	5628925	1935	1935	1935	1935	0
537	20240222	101700	5628925	1935	1935	1935	1935	0
538	20240222	101600	5628925	1935	1935	1935	1935	35
539	20240222	101500	5561200	1935	1935	1935	1935	1
540	20240222	101400	5559265	1935	1935	1935	1935	0
541	20240222	101300	5559265	1935	1935	1935	1935	27
542	20240222	101200	5507020	1936	1936	1936	1936	1
543	20240222	101100	5505084	1935	1935	1935	1935	0
544	20240222	101000	5505084	1935	1935	1935	1935	28
545	20240222	100900	5450904	1935	1935	1935	1935	26
546	20240222	100800	5400594	1935	1935	1935	1935	0
547	20240222	100700	5400594	1935	1935	1935	1935	28
548	20240222	100600	5346414	1935	1935	1935	1935	7
549	20240222	100500	5332869	1935	1935	1935	1935	0
550	20240222	100400	5332869	1935	1935	1935	1935	13
551	20240222	100300	5307714	1936	1936	1936	1936	0
552	20240222	100200	5307714	1936	1936	1936	1936	28
553	20240222	100100	5253506	1936	1936	1936	1936	0
554	20240222	100000	5253506	1936	1936	1936	1936	0
555	20240222	095900	5253506	1936	1936	1936	1936	0
556	20240222	095800	5253506	1936	1936	1936	1936	0
557	20240222	095700	5253506	1936	1936	1936	1936	1
558	20240222	095600	5251570	1934	1934	1934	1934	0
559	20240222	095500	5251570	1934	1934	1934	1934	29
560	20240222	095400	5195484	1935	1935	1935	1935	0
561	20240222	095300	5195484	1935	1935	1935	1935	13
562	20240222	095200	5170329	1934	1934	1934	1934	28
563	20240222	095100	5116177	1934	1934	1934	1934	6
564	20240222	095000	5104573	1936	1936	1936	1936	0
565	20240222	094900	5104573	1936	1936	1936	1936	0
566	20240222	094800	5104573	1936	1936	1936	1936	0
567	20240222	094700	5104573	1936	1936	1936	1936	0
568	20240222	094600	5104573	1936	1936	1936	1936	0
569	20240222	094500	5104573	1936	1936	1936	1936	1
570	20240222	094400	5102637	1934	1934	1934	1934	0
571	20240222	094300	5102637	1934	1934	1935	1934	65
572	20240222	094200	4976900	1934	1934	1934	1934	0
573	20240222	094100	4976900	1934	1934	1934	1934	31
574	20240222	094000	4916946	1934	1934	1934	1934	0
575	20240222	093900	4916946	1934	1933	1934	1933	42
576	20240222	093800	4835756	1932	1932	1932	1932	0
577	20240222	093700	4835756	1932	1932	1932	1932	35
578	20240222	093600	4768136	1932	1932	1932	1932	30
579	20240222	093500	4710176	1932	1931	1932	1931	4
580	20240222	093400	4702449	1932	1932	1932	1932	1
581	20240222	093300	4700517	1932	1932	1932	1932	1
582	20240222	093200	4698585	1933	1933	1933	1933	0
583	20240222	093100	4698585	1933	1933	1933	1933	0
584	20240222	093000	4698585	1933	1933	1933	1933	22
585	20240222	092900	4656059	1935	1935	1935	1935	0
586	20240222	092800	4656059	1935	1933	1935	1933	33
587	20240222	092700	4592264	1933	1933	1933	1933	76
588	20240222	092600	4445356	1934	1934	1934	1934	3
589	20240222	092500	4439554	1933	1933	1933	1933	1
590	20240222	092400	4437621	1935	1935	1935	1935	0
591	20240222	092300	4437621	1935	1935	1935	1935	0
592	20240222	092200	4437621	1935	1935	1935	1935	52
593	20240222	092100	4337001	1936	1936	1936	1936	4
594	20240222	092000	4329257	1935	1935	1935	1935	3
595	20240222	091900	4323452	1935	1935	1935	1935	28
596	20240222	091800	4269272	1935	1935	1935	1935	488
597	20240222	091700	3324992	1935	1935	1935	1933	4
598	20240222	091600	3317256	1933	1932	1933	1932	70
599	20240222	091500	3181974	1932	1932	1932	1932	1
600	20240222	091400	3180042	1933	1933	1933	1933	0
601	20240222	091300	3180042	1933	1933	1933	1933	0
602	20240222	091200	3180042	1933	1933	1933	1933	10
603	20240222	091100	3160712	1933	1933	1933	1933	0
604	20240222	091000	3160712	1933	1933	1933	1933	4
605	20240222	090900	3152980	1933	1933	1933	1933	1
606	20240222	090800	3151047	1933	1933	1933	1933	251
607	20240222	090700	2665864	1935	1935	1935	1935	0
608	20240222	090600	2665864	1935	1935	1935	1935	0
609	20240222	090500	2665864	1935	1935	1935	1935	0
610	20240222	090400	2665864	1935	1935	1935	1935	0
611	20240222	090300	2665864	1935	1935	1935	1935	0
612	20240222	090200	2665864	1935	1935	1935	1935	0
613	20240222	090100	2665864	1935	1935	1935	1935	0
614	20240222	090000	2665864	1935	1936	1936	1935	1342