KissMeData/002690/min/candle-20240222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240222	183700	34212646	1924	1924	1924	1924	687
3	20240222	183600	34212646	1924	1924	1924	1924	0
4	20240222	183500	34212646	1924	1924	1924	1924	0
5	20240222	183400	34212646	1924	1924	1924	1924	0
6	20240222	183300	34212646	1924	1924	1924	1924	0
7	20240222	183200	34212646	1924	1924	1924	1924	0
8	20240222	183100	34212646	1924	1924	1924	1924	0
9	20240222	183000	34212646	1924	1924	1924	1924	0
10	20240222	182900	34212646	1924	1924	1924	1924	0
11	20240222	182800	34212646	1924	1924	1924	1924	0
12	20240222	182700	34212646	1924	1924	1924	1924	0
13	20240222	182600	34212646	1924	1924	1924	1924	0
14	20240222	182500	34212646	1924	1924	1924	1924	0
15	20240222	182400	34212646	1924	1924	1924	1924	0
16	20240222	182300	34212646	1924	1924	1924	1924	0
17	20240222	182200	34212646	1924	1924	1924	1924	0
18	20240222	182100	34212646	1924	1924	1924	1924	0
19	20240222	182000	34212646	1924	1924	1924	1924	0
20	20240222	181900	34212646	1924	1924	1924	1924	0
21	20240222	181800	34212646	1924	1924	1924	1924	0
22	20240222	181700	34212646	1924	1924	1924	1924	0
23	20240222	181600	34212646	1924	1924	1924	1924	0
24	20240222	181500	34212646	1924	1924	1924	1924	0
25	20240222	181400	34212646	1924	1924	1924	1924	0
26	20240222	181300	34212646	1924	1924	1924	1924	0
27	20240222	181200	34212646	1924	1924	1924	1924	0
28	20240222	181100	34212646	1924	1924	1924	1924	0
29	20240222	181000	34212646	1924	1924	1924	1924	0
30	20240222	180900	34212646	1924	1924	1924	1924	0
31	20240222	180800	34212646	1924	1924	1924	1924	0
32	20240222	180700	34212646	1924	1924	1924	1924	687
33	20240222	180600	34212646	1924	1924	1924	1924	0
34	20240222	180500	34212646	1924	1924	1924	1924	0
35	20240222	180400	34212646	1924	1924	1924	1924	0
36	20240222	180300	34212646	1924	1924	1924	1924	0
37	20240222	180200	34212646	1924	1924	1924	1924	0
38	20240222	180100	34212646	1924	1924	1924	1924	0
39	20240222	180000	34212646	1924	1924	1924	1924	0
40	20240222	175900	34212646	1924	1924	1924	1924	0
41	20240222	175800	34212646	1924	1924	1924	1924	0
42	20240222	175700	34212646	1924	1924	1924	1924	0
43	20240222	175600	34212646	1924	1924	1924	1924	0
44	20240222	175500	34212646	1924	1924	1924	1924	0
45	20240222	175400	34212646	1924	1924	1924	1924	0
46	20240222	175300	34212646	1924	1924	1924	1924	0
47	20240222	175200	34212646	1924	1924	1924	1924	0
48	20240222	175100	34212646	1924	1924	1924	1924	0
49	20240222	175000	34212646	1924	1924	1924	1924	0
50	20240222	174900	34212646	1924	1924	1924	1924	0
51	20240222	174800	34212646	1924	1924	1924	1924	0
52	20240222	174700	34212646	1924	1924	1924	1924	0
53	20240222	174600	34212646	1924	1924	1924	1924	0
54	20240222	174500	34212646	1924	1924	1924	1924	0
55	20240222	174400	34212646	1924	1924	1924	1924	0
56	20240222	174300	34212646	1924	1924	1924	1924	0
57	20240222	174200	34212646	1924	1924	1924	1924	0
58	20240222	174100	34212646	1924	1924	1924	1924	0
59	20240222	174000	34212646	1924	1924	1924	1924	0
60	20240222	173900	34212646	1924	1924	1924	1924	0
61	20240222	173800	34212646	1924	1924	1924	1924	0
62	20240222	173700	34212646	1924	1924	1924	1924	687
63	20240222	173600	34212646	1924	1924	1924	1924	0
64	20240222	173500	34212646	1924	1924	1924	1924	0
65	20240222	173400	34212646	1924	1924	1924	1924	0
66	20240222	173300	34212646	1924	1924	1924	1924	0
67	20240222	173200	34212646	1924	1924	1924	1924	0
68	20240222	173100	34212646	1924	1924	1924	1924	0
69	20240222	173000	34212646	1924	1924	1924	1924	0
70	20240222	172900	34212646	1924	1924	1924	1924	0
71	20240222	172800	34212646	1924	1924	1924	1924	0
72	20240222	172700	34212646	1924	1924	1924	1924	0
73	20240222	172600	34212646	1924	1924	1924	1924	0
74	20240222	172500	34212646	1924	1924	1924	1924	0
75	20240222	172400	34212646	1924	1924	1924	1924	0
76	20240222	172300	34212646	1924	1924	1924	1924	0
77	20240222	172200	34212646	1924	1924	1924	1924	0
78	20240222	172100	34212646	1924	1924	1924	1924	0
79	20240222	172000	34212646	1924	1924	1924	1924	0
80	20240222	171900	34212646	1924	1924	1924	1924	0
81	20240222	171800	34212646	1924	1924	1924	1924	0
82	20240222	171700	34212646	1924	1924	1924	1924	0
83	20240222	171600	34212646	1924	1924	1924	1924	0
84	20240222	171500	34212646	1924	1924	1924	1924	0
85	20240222	171400	34212646	1924	1924	1924	1924	0
86	20240222	171300	34212646	1924	1924	1924	1924	0
87	20240222	171200	34212646	1924	1924	1924	1924	0
88	20240222	171100	34212646	1924	1924	1924	1924	0
89	20240222	171000	34212646	1924	1924	1924	1924	0
90	20240222	170900	34212646	1924	1924	1924	1924	0
91	20240222	170800	34212646	1924	1924	1924	1924	0
92	20240222	170700	34212646	1924	1924	1924	1924	687
93	20240222	170600	34212646	1924	1924	1924	1924	0
94	20240222	170500	34212646	1924	1924	1924	1924	0
95	20240222	170400	34212646	1924	1924	1924	1924	0
96	20240222	170300	34212646	1924	1924	1924	1924	0
97	20240222	170200	34212646	1924	1924	1924	1924	0
98	20240222	170100	34212646	1924	1924	1924	1924	0
99	20240222	170000	34212646	1924	1924	1924	1924	0
100	20240222	165900	34212646	1924	1924	1924	1924	0
101	20240222	165800	34212646	1924	1924	1924	1924	0
102	20240222	165700	34212646	1924	1924	1924	1924	0
103	20240222	165600	34212646	1924	1924	1924	1924	0
104	20240222	165500	34212646	1924	1924	1924	1924	0
105	20240222	165400	34212646	1924	1924	1924	1924	0
106	20240222	165300	34212646	1924	1924	1924	1924	0
107	20240222	165200	34212646	1924	1924	1924	1924	0
108	20240222	165100	34212646	1924	1924	1924	1924	0
109	20240222	165000	34212646	1924	1924	1924	1924	0
110	20240222	164900	34212646	1924	1924	1924	1924	0
111	20240222	164800	34212646	1924	1924	1924	1924	0
112	20240222	164700	34212646	1924	1924	1924	1924	0
113	20240222	164600	34212646	1924	1924	1924	1924	0
114	20240222	164500	34212646	1924	1924	1924	1924	0
115	20240222	164400	34212646	1924	1924	1924	1924	0
116	20240222	164300	34212646	1924	1924	1924	1924	0
117	20240222	164200	34212646	1924	1924	1924	1924	0
118	20240222	164100	34212646	1924	1924	1924	1924	0
119	20240222	164000	34212646	1924	1924	1924	1924	0
120	20240222	163900	34212646	1924	1924	1924	1924	0
121	20240222	163800	34212646	1924	1924	1924	1924	0
122	20240222	163700	34212646	1924	1924	1924	1924	687
123	20240222	163600	34212646	1924	1924	1924	1924	0
124	20240222	163500	34212646	1924	1924	1924	1924	0
125	20240222	163400	34212646	1924	1924	1924	1924	0
126	20240222	163300	34212646	1924	1924	1924	1924	0
127	20240222	163200	34212646	1924	1924	1924	1924	0
128	20240222	163100	34212646	1924	1924	1924	1924	0
129	20240222	163000	34212646	1924	1924	1924	1924	0
130	20240222	162900	34212646	1924	1924	1924	1924	0
131	20240222	162800	34212646	1924	1924	1924	1924	0
132	20240222	162700	34212646	1924	1924	1924	1924	0
133	20240222	162600	34212646	1924	1924	1924	1924	0
134	20240222	162500	34212646	1924	1924	1924	1924	0
135	20240222	162400	34212646	1924	1924	1924	1924	0
136	20240222	162300	34212646	1924	1924	1924	1924	0
137	20240222	162200	34212646	1924	1924	1924	1924	0
138	20240222	162100	34212646	1924	1924	1924	1924	0
139	20240222	162000	34212646	1924	1924	1924	1924	0
140	20240222	161900	34212646	1924	1924	1924	1924	0
141	20240222	161800	34212646	1924	1924	1924	1924	0
142	20240222	161700	34212646	1924	1924	1924	1924	0
143	20240222	161600	34212646	1924	1924	1924	1924	0
144	20240222	161500	34212646	1924	1924	1924	1924	0
145	20240222	161400	34212646	1924	1924	1924	1924	0
146	20240222	161300	34212646	1924	1924	1924	1924	0
147	20240222	161200	34212646	1924	1924	1924	1924	0
148	20240222	161100	34212646	1924	1924	1924	1924	0
149	20240222	161000	34212646	1924	1924	1924	1924	0
150	20240222	160900	34212646	1924	1924	1924	1924	0
151	20240222	160800	34212646	1924	1924	1924	1924	0
152	20240222	160700	34212646	1924	1924	1924	1924	687
153	20240222	160600	34212646	1924	1924	1924	1924	0
154	20240222	160500	34212646	1924	1924	1924	1924	0
155	20240222	160400	34212646	1924	1924	1924	1924	0
156	20240222	160300	34212646	1924	1924	1924	1924	0
157	20240222	160200	34212646	1924	1924	1924	1924	0
158	20240222	160100	34212646	1924	1924	1924	1924	0
159	20240222	160000	34212646	1924	1924	1924	1924	0
160	20240222	155900	34212646	1924	1924	1924	1924	0
161	20240222	155800	34212646	1924	1924	1924	1924	0
162	20240222	155700	34212646	1924	1924	1924	1924	0
163	20240222	155600	34212646	1924	1924	1924	1924	0
164	20240222	155500	34212646	1924	1924	1924	1924	0
165	20240222	155400	34212646	1924	1924	1924	1924	0
166	20240222	155300	34212646	1924	1924	1924	1924	0
167	20240222	155200	34212646	1924	1924	1924	1924	0
168	20240222	155100	34212646	1924	1924	1924	1924	0
169	20240222	155000	34212646	1924	1924	1924	1924	0
170	20240222	154900	34212646	1924	1924	1924	1924	0
171	20240222	154800	34212646	1924	1924	1924	1924	0
172	20240222	154700	34212646	1924	1924	1924	1924	0
173	20240222	154600	34212646	1924	1924	1924	1924	0
174	20240222	154500	34212646	1924	1924	1924	1924	0
175	20240222	154400	34212646	1924	1924	1924	1924	0
176	20240222	154300	34212646	1924	1924	1924	1924	0
177	20240222	154200	34212646	1924	1924	1924	1924	0
178	20240222	154100	34212646	1924	1924	1924	1924	0
179	20240222	154000	34212646	1924	1924	1924	1924	0
180	20240222	153900	34212646	1924	1924	1924	1924	0
181	20240222	153800	34212646	1924	1924	1924	1924	0
182	20240222	153700	34212646	1924	1924	1924	1924	687
183	20240222	153600	34212646	1924	1924	1924	1924	0
184	20240222	153500	34212646	1924	1924	1924	1924	0
185	20240222	153400	34212646	1924	1924	1924	1924	0
186	20240222	153300	34212646	1924	1924	1924	1924	0
187	20240222	153200	34212646	1924	1924	1924	1924	0
188	20240222	153100	34212646	1924	1924	1924	1924	0
189	20240222	153000	34212646	1924	1924	1924	1924	687
190	20240222	152900	32890858	1937	1937	1937	1937	0
191	20240222	152800	32890858	1937	1937	1937	1937	0
192	20240222	152700	32890858	1937	1937	1937	1937	0
193	20240222	152600	32890858	1937	1937	1937	1937	0
194	20240222	152500	32890858	1937	1937	1937	1937	0
195	20240222	152400	32890858	1937	1937	1937	1937	0
196	20240222	152300	32890858	1937	1937	1937	1937	0
197	20240222	152200	32890858	1937	1937	1937	1937	0
198	20240222	152100	32890858	1937	1937	1937	1937	0
199	20240222	152000	32890858	1937	1937	1937	1937	0
200	20240222	151900	32890858	1937	1928	1937	1928	180
201	20240222	151800	32543567	1927	1927	1927	1927	0
202	20240222	151700	32543567	1927	1927	1927	1927	0
203	20240222	151600	32543567	1927	1927	1927	1927	2
204	20240222	151500	32539713	1927	1927	1927	1927	0
205	20240222	151400	32539713	1927	1927	1927	1927	0
206	20240222	151300	32539713	1927	1927	1927	1927	0
207	20240222	151200	32539713	1927	1927	1927	1927	0
208	20240222	151100	32539713	1927	1927	1927	1927	0
209	20240222	151000	32539713	1927	1927	1927	1927	7
210	20240222	150900	32526224	1928	1928	1928	1928	0
211	20240222	150800	32526224	1928	1928	1928	1928	4
212	20240222	150700	32518512	1928	1937	1937	1928	12
213	20240222	150600	32495358	1938	1938	1938	1938	0
214	20240222	150500	32495358	1938	1938	1938	1938	0
215	20240222	150400	32495358	1938	1938	1938	1938	0
216	20240222	150300	32495358	1938	1938	1938	1938	0
217	20240222	150200	32495358	1938	1938	1938	1938	0
218	20240222	150100	32495358	1938	1938	1938	1938	0
219	20240222	150000	32495358	1938	1938	1938	1938	0
220	20240222	145900	32495358	1938	1938	1938	1938	0
221	20240222	145800	32495358	1938	1938	1938	1938	0
222	20240222	145700	32495358	1938	1938	1938	1938	0
223	20240222	145600	32495358	1938	1938	1938	1938	0
224	20240222	145500	32495358	1938	1938	1938	1938	0
225	20240222	145400	32495358	1938	1938	1938	1938	0
226	20240222	145300	32495358	1938	1938	1938	1938	0
227	20240222	145200	32495358	1938	1938	1938	1938	0
228	20240222	145100	32495358	1938	1938	1938	1938	0
229	20240222	145000	32495358	1938	1938	1938	1938	0
230	20240222	144900	32495358	1938	1938	1938	1938	0
231	20240222	144800	32495358	1938	1938	1938	1938	0
232	20240222	144700	32495358	1938	1938	1938	1938	0
233	20240222	144600	32495358	1938	1938	1938	1938	0
234	20240222	144500	32495358	1938	1938	1938	1938	0
235	20240222	144400	32495358	1938	1938	1938	1938	0
236	20240222	144300	32495358	1938	1938	1938	1938	0
237	20240222	144200	32495358	1938	1938	1938	1938	0
238	20240222	144100	32495358	1938	1938	1938	1938	0
239	20240222	144000	32495358	1938	1938	1938	1938	0
240	20240222	143900	32495358	1938	1938	1938	1938	0
241	20240222	143800	32495358	1938	1938	1938	1938	0
242	20240222	143700	32495358	1938	1938	1938	1938	0
243	20240222	143600	32495358	1938	1938	1938	1938	0
244	20240222	143500	32495358	1938	1938	1938	1938	0
245	20240222	143400	32495358	1938	1938	1938	1938	0
246	20240222	143300	32495358	1938	1938	1938	1938	0
247	20240222	143200	32495358	1938	1938	1938	1938	0
248	20240222	143100	32495358	1938	1938	1938	1938	0
249	20240222	143000	32495358	1938	1938	1938	1938	0
250	20240222	142900	32495358	1938	1938	1938	1938	0
251	20240222	142800	32495358	1938	1938	1938	1938	0
252	20240222	142700	32495358	1938	1938	1938	1938	0
253	20240222	142600	32495358	1938	1938	1938	1938	0
254	20240222	142500	32495358	1938	1938	1938	1938	0
255	20240222	142400	32495358	1938	1938	1938	1938	0
256	20240222	142300	32495358	1938	1938	1938	1938	0
257	20240222	142200	32495358	1938	1938	1938	1938	0
258	20240222	142100	32495358	1938	1937	1938	1937	25
259	20240222	142000	32446909	1938	1938	1938	1938	0
260	20240222	141900	32446909	1938	1938	1938	1938	0
261	20240222	141800	32446909	1938	1938	1938	1938	0
262	20240222	141700	32446909	1938	1938	1938	1938	34
263	20240222	141600	32381017	1938	1938	1938	1938	0
264	20240222	141500	32381017	1938	1938	1938	1938	0
265	20240222	141400	32381017	1938	1938	1938	1938	0
266	20240222	141300	32381017	1938	1938	1938	1938	0
267	20240222	141200	32381017	1938	1938	1938	1938	0
268	20240222	141100	32381017	1938	1938	1938	1938	0
269	20240222	141000	32381017	1938	1938	1938	1938	0
270	20240222	140900	32381017	1938	1938	1938	1938	0
271	20240222	140800	32381017	1938	1938	1938	1938	0
272	20240222	140700	32381017	1938	1938	1938	1938	0
273	20240222	140600	32381017	1938	1938	1938	1938	120
274	20240222	140500	32148457	1938	1938	1938	1938	0
275	20240222	140400	32148457	1938	1938	1938	1938	0
276	20240222	140300	32148457	1938	1938	1938	1938	0
277	20240222	140200	32148457	1938	1938	1938	1938	0
278	20240222	140100	32148457	1938	1938	1938	1938	0
279	20240222	140000	32148457	1938	1929	1938	1929	7966
280	20240222	135900	16721066	1929	1929	1929	1929	0
281	20240222	135800	16721066	1929	1929	1929	1929	0
282	20240222	135700	16721066	1929	1929	1929	1929	0
283	20240222	135600	16721066	1929	1929	1929	1929	0
284	20240222	135500	16721066	1929	1929	1929	1929	0
285	20240222	135400	16721066	1929	1929	1929	1929	0
286	20240222	135300	16721066	1929	1929	1929	1929	0
287	20240222	135200	16721066	1929	1929	1929	1929	0
288	20240222	135100	16721066	1929	1929	1929	1929	0
289	20240222	135000	16721066	1929	1929	1929	1929	0
290	20240222	134900	16721066	1929	1929	1929	1929	0
291	20240222	134800	16721066	1929	1929	1929	1929	0
292	20240222	134700	16721066	1929	1929	1929	1929	0
293	20240222	134600	16721066	1929	1929	1929	1929	0
294	20240222	134500	16721066	1929	1929	1929	1929	0
295	20240222	134400	16721066	1929	1929	1929	1929	0
296	20240222	134300	16721066	1929	1929	1929	1929	0
297	20240222	134200	16721066	1929	1929	1929	1929	0
298	20240222	134100	16721066	1929	1929	1929	1929	0
299	20240222	134000	16721066	1929	1929	1929	1929	0
300	20240222	133900	16721066	1929	1929	1929	1929	0
301	20240222	133800	16721066	1929	1929	1929	1929	0
302	20240222	133700	16721066	1929	1929	1929	1929	1
303	20240222	133600	16719137	1924	1924	1924	1924	0
304	20240222	133500	16719137	1924	1924	1924	1924	0
305	20240222	133400	16719137	1924	1924	1924	1924	0
306	20240222	133300	16719137	1924	1924	1924	1924	4
307	20240222	133200	16711441	1929	1929	1929	1929	1
308	20240222	133100	16709512	1929	1929	1929	1929	6
309	20240222	133000	16697938	1928	1928	1928	1928	10
310	20240222	132900	16678658	1928	1928	1928	1928	40
311	20240222	132800	16601538	1928	1928	1928	1928	12
312	20240222	132700	16578402	1923	1923	1923	1923	0
313	20240222	132600	16578402	1923	1923	1923	1923	0
314	20240222	132500	16578402	1923	1923	1923	1923	0
315	20240222	132400	16578402	1923	1923	1923	1923	0
316	20240222	132300	16578402	1923	1923	1923	1923	0
317	20240222	132200	16578402	1923	1923	1923	1923	0
318	20240222	132100	16578402	1923	1923	1923	1923	0
319	20240222	132000	16578402	1923	1923	1923	1923	0
320	20240222	131900	16578402	1923	1923	1923	1923	0
321	20240222	131800	16578402	1923	1923	1923	1923	0
322	20240222	131700	16578402	1923	1923	1923	1923	0
323	20240222	131600	16578402	1923	1923	1923	1923	0
324	20240222	131500	16578402	1923	1923	1923	1923	0
325	20240222	131400	16578402	1923	1923	1923	1923	0
326	20240222	131300	16578402	1923	1923	1923	1923	282
327	20240222	131200	16036116	1923	1923	1923	1923	0
328	20240222	131100	16036116	1923	1923	1923	1923	0
329	20240222	131000	16036116	1923	1923	1923	1923	0
330	20240222	130900	16036116	1923	1923	1923	1923	0
331	20240222	130800	16036116	1923	1923	1923	1923	0
332	20240222	130700	16036116	1923	1923	1923	1923	0
333	20240222	130600	16036116	1923	1923	1923	1923	0
334	20240222	130500	16036116	1923	1923	1923	1923	0
335	20240222	130400	16036116	1923	1923	1923	1923	0
336	20240222	130300	16036116	1923	1923	1923	1923	0
337	20240222	130200	16036116	1923	1923	1923	1923	0
338	20240222	130100	16036116	1923	1923	1923	1923	0
339	20240222	130000	16036116	1923	1923	1923	1923	0
340	20240222	125900	16036116	1923	1923	1923	1923	0
341	20240222	125800	16036116	1923	1923	1923	1923	0
342	20240222	125700	16036116	1923	1923	1923	1923	0
343	20240222	125600	16036116	1923	1923	1923	1923	0
344	20240222	125500	16036116	1923	1923	1923	1923	0
345	20240222	125400	16036116	1923	1923	1923	1923	50
346	20240222	125300	15939966	1928	1928	1928	1928	0
347	20240222	125200	15939966	1928	1928	1928	1928	0
348	20240222	125100	15939966	1928	1928	1928	1928	0
349	20240222	125000	15939966	1928	1928	1928	1928	0
350	20240222	124900	15939966	1928	1928	1928	1928	0
351	20240222	124800	15939966	1928	1928	1928	1928	0
352	20240222	124700	15939966	1928	1928	1928	1928	150
353	20240222	124600	15650766	1928	1928	1928	1928	0
354	20240222	124500	15650766	1928	1928	1928	1928	0
355	20240222	124400	15650766	1928	1928	1928	1928	0
356	20240222	124300	15650766	1928	1928	1928	1928	0
357	20240222	124200	15650766	1928	1928	1928	1928	0
358	20240222	124100	15650766	1928	1928	1928	1928	0
359	20240222	124000	15650766	1928	1928	1928	1928	0
360	20240222	123900	15650766	1928	1928	1928	1928	0
361	20240222	123800	15650766	1928	1928	1928	1928	0
362	20240222	123700	15650766	1928	1928	1928	1928	0
363	20240222	123600	15650766	1928	1928	1928	1928	0
364	20240222	123500	15650766	1928	1928	1928	1928	0
365	20240222	123400	15650766	1928	1928	1928	1928	2
366	20240222	123300	15646910	1928	1928	1928	1928	0
367	20240222	123200	15646910	1928	1928	1928	1928	0
368	20240222	123100	15646910	1928	1928	1928	1928	0
369	20240222	123000	15646910	1928	1928	1928	1928	0
370	20240222	122900	15646910	1928	1928	1928	1928	0
371	20240222	122800	15646910	1928	1928	1928	1928	0
372	20240222	122700	15646910	1928	1928	1928	1928	0
373	20240222	122600	15646910	1928	1928	1928	1928	0
374	20240222	122500	15646910	1928	1928	1928	1928	0
375	20240222	122400	15646910	1928	1928	1928	1928	0
376	20240222	122300	15646910	1928	1928	1928	1928	0
377	20240222	122200	15646910	1928	1928	1928	1928	0
378	20240222	122100	15646910	1928	1928	1928	1928	0
379	20240222	122000	15646910	1928	1928	1928	1928	0
380	20240222	121900	15646910	1928	1928	1928	1928	0
381	20240222	121800	15646910	1928	1928	1928	1928	0
382	20240222	121700	15646910	1928	1928	1928	1928	0
383	20240222	121600	15646910	1928	1928	1928	1928	0
384	20240222	121500	15646910	1928	1928	1928	1928	0
385	20240222	121400	15646910	1928	1928	1928	1928	0
386	20240222	121300	15646910	1928	1928	1928	1928	0
387	20240222	121200	15646910	1928	1928	1928	1928	0
388	20240222	121100	15646910	1928	1928	1928	1928	1
389	20240222	121000	15644982	1929	1929	1929	1929	0
390	20240222	120900	15644982	1929	1929	1929	1929	0
391	20240222	120800	15644982	1929	1929	1929	1929	0
392	20240222	120700	15644982	1929	1929	1929	1929	0
393	20240222	120600	15644982	1929	1929	1929	1929	0
394	20240222	120500	15644982	1929	1929	1929	1929	0
395	20240222	120400	15644982	1929	1929	1929	1929	0
396	20240222	120300	15644982	1929	1929	1929	1929	0
397	20240222	120200	15644982	1929	1929	1929	1929	1
398	20240222	120100	15643053	1929	1929	1929	1929	0
399	20240222	120000	15643053	1929	1929	1929	1929	0
400	20240222	115900	15643053	1929	1929	1929	1929	0
401	20240222	115800	15643053	1929	1929	1929	1929	0
402	20240222	115700	15643053	1929	1929	1929	1929	0
403	20240222	115600	15643053	1929	1929	1929	1929	0
404	20240222	115500	15643053	1929	1929	1929	1929	1
405	20240222	115400	15641124	1927	1927	1927	1927	0
406	20240222	115300	15641124	1927	1927	1927	1927	0
407	20240222	115200	15641124	1927	1927	1927	1927	0
408	20240222	115100	15641124	1927	1927	1927	1927	0
409	20240222	115000	15641124	1927	1927	1927	1927	0
410	20240222	114900	15641124	1927	1927	1927	1927	0
411	20240222	114800	15641124	1927	1927	1927	1927	0
412	20240222	114700	15641124	1927	1927	1927	1927	1
413	20240222	114600	15639197	1923	1923	1923	1923	0
414	20240222	114500	15639197	1923	1923	1923	1923	0
415	20240222	114400	15639197	1923	1923	1923	1923	0
416	20240222	114300	15639197	1923	1924	1924	1923	104
417	20240222	114200	15439204	1925	1925	1925	1925	0
418	20240222	114100	15439204	1925	1925	1925	1923	14
419	20240222	114000	15412258	1925	1925	1925	1925	0
420	20240222	113900	15412258	1925	1925	1925	1925	0
421	20240222	113800	15412258	1925	1925	1925	1925	0
422	20240222	113700	15412258	1925	1925	1925	1925	0
423	20240222	113600	15412258	1925	1925	1925	1925	0
424	20240222	113500	15412258	1925	1925	1925	1925	0
425	20240222	113400	15412258	1925	1925	1925	1925	300
426	20240222	113300	14834758	1932	1932	1932	1932	0
427	20240222	113200	14834758	1932	1932	1932	1932	0
428	20240222	113100	14834758	1932	1932	1932	1932	0
429	20240222	113000	14834758	1932	1932	1932	1932	0
430	20240222	112900	14834758	1932	1932	1932	1932	0
431	20240222	112800	14834758	1932	1932	1932	1932	0
432	20240222	112700	14834758	1932	1932	1932	1932	0
433	20240222	112600	14834758	1932	1932	1932	1932	0
434	20240222	112500	14834758	1932	1932	1932	1932	0
435	20240222	112400	14834758	1932	1932	1932	1932	0
436	20240222	112300	14834758	1932	1932	1932	1932	0
437	20240222	112200	14834758	1932	1932	1932	1932	0
438	20240222	112100	14834758	1932	1932	1932	1932	0
439	20240222	112000	14834758	1932	1932	1932	1932	0
440	20240222	111900	14834758	1932	1932	1932	1932	0
441	20240222	111800	14834758	1932	1932	1932	1932	0
442	20240222	111700	14834758	1932	1932	1932	1932	0
443	20240222	111600	14834758	1932	1932	1932	1932	0
444	20240222	111500	14834758	1932	1932	1932	1932	0
445	20240222	111400	14834758	1932	1932	1932	1932	0
446	20240222	111300	14834758	1932	1932	1932	1932	0
447	20240222	111200	14834758	1932	1932	1932	1932	0
448	20240222	111100	14834758	1932	1932	1932	1932	0
449	20240222	111000	14834758	1932	1932	1932	1932	0
450	20240222	110900	14834758	1932	1932	1932	1932	0
451	20240222	110800	14834758	1932	1932	1932	1932	1
452	20240222	110700	14832826	1923	1923	1923	1923	0
453	20240222	110600	14832826	1923	1923	1923	1923	0
454	20240222	110500	14832826	1923	1923	1923	1923	0
455	20240222	110400	14832826	1923	1924	1924	1923	150
456	20240222	110300	14544349	1923	1923	1923	1923	0
457	20240222	110200	14544349	1923	1923	1923	1923	0
458	20240222	110100	14544349	1923	1923	1923	1923	0
459	20240222	110000	14544349	1923	1924	1924	1923	19
460	20240222	105900	14507795	1925	1925	1925	1925	0
461	20240222	105800	14507795	1925	1925	1925	1925	521
462	20240222	105700	13504870	1938	1938	1938	1938	0
463	20240222	105600	13504870	1938	1938	1938	1938	0
464	20240222	105500	13504870	1938	1938	1938	1938	0
465	20240222	105400	13504870	1938	1938	1938	1938	0
466	20240222	105300	13504870	1938	1938	1938	1938	0
467	20240222	105200	13504870	1938	1938	1938	1938	0
468	20240222	105100	13504870	1938	1938	1938	1938	0
469	20240222	105000	13504870	1938	1936	1938	1936	361
470	20240222	104900	12805556	1938	1938	1938	1938	0
471	20240222	104800	12805556	1938	1938	1938	1938	0
472	20240222	104700	12805556	1938	1938	1938	1938	0
473	20240222	104600	12805556	1938	1938	1938	1938	0
474	20240222	104500	12805556	1938	1938	1938	1938	0
475	20240222	104400	12805556	1938	1938	1938	1938	0
476	20240222	104300	12805556	1938	1938	1938	1938	0
477	20240222	104200	12805556	1938	1938	1938	1938	0
478	20240222	104100	12805556	1938	1938	1938	1938	0
479	20240222	104000	12805556	1938	1938	1938	1938	0
480	20240222	103900	12805556	1938	1938	1938	1938	0
481	20240222	103800	12805556	1938	1938	1938	1938	0
482	20240222	103700	12805556	1938	1938	1938	1938	0
483	20240222	103600	12805556	1938	1938	1938	1938	0
484	20240222	103500	12805556	1938	1930	1938	1930	124
485	20240222	103400	12565874	1925	1925	1925	1925	0
486	20240222	103300	12565874	1925	1925	1925	1925	0
487	20240222	103200	12565874	1925	1925	1925	1925	0
488	20240222	103100	12565874	1925	1925	1925	1925	0
489	20240222	103000	12565874	1925	1925	1925	1925	0
490	20240222	102900	12565874	1925	1925	1925	1925	0
491	20240222	102800	12565874	1925	1925	1925	1925	0
492	20240222	102700	12565874	1925	1925	1925	1925	0
493	20240222	102600	12565874	1925	1925	1925	1925	0
494	20240222	102500	12565874	1925	1925	1925	1925	0
495	20240222	102400	12565874	1925	1925	1925	1925	0
496	20240222	102300	12565874	1925	1925	1925	1925	0
497	20240222	102200	12565874	1925	1925	1925	1925	0
498	20240222	102100	12565874	1925	1925	1925	1925	0
499	20240222	102000	12565874	1925	1925	1925	1925	0
500	20240222	101900	12565874	1925	1925	1925	1925	0
501	20240222	101800	12565874	1925	1925	1925	1925	0
502	20240222	101700	12565874	1925	1925	1925	1925	0
503	20240222	101600	12565874	1925	1925	1925	1925	0
504	20240222	101500	12565874	1925	1925	1925	1925	0
505	20240222	101400	12565874	1925	1925	1925	1925	0
506	20240222	101300	12565874	1925	1925	1925	1925	2
507	20240222	101200	12562024	1931	1931	1931	1931	0
508	20240222	101100	12562024	1931	1931	1931	1931	0
509	20240222	101000	12562024	1931	1931	1931	1931	0
510	20240222	100900	12562024	1931	1931	1931	1931	0
511	20240222	100800	12562024	1931	1931	1931	1931	0
512	20240222	100700	12562024	1931	1931	1931	1931	0
513	20240222	100600	12562024	1931	1931	1931	1931	1
514	20240222	100500	12560093	1932	1932	1932	1932	0
515	20240222	100400	12560093	1932	1932	1932	1932	0
516	20240222	100300	12560093	1932	1932	1932	1932	425
517	20240222	100200	11738993	1932	1932	1932	1932	75
518	20240222	100100	11594093	1932	1932	1932	1932	0
519	20240222	100000	11594093	1932	1932	1932	1932	1
520	20240222	095900	11592161	1921	1921	1921	1921	0
521	20240222	095800	11592161	1921	1921	1921	1921	0
522	20240222	095700	11592161	1921	1921	1921	1921	0
523	20240222	095600	11592161	1921	1921	1921	1921	0
524	20240222	095500	11592161	1921	1921	1921	1921	198
525	20240222	095400	11211803	1921	1921	1921	1921	22
526	20240222	095300	11169541	1933	1933	1933	1933	0
527	20240222	095200	11169541	1933	1930	1933	1930	60
528	20240222	095100	11053606	1930	1930	1930	1930	0
529	20240222	095000	11053606	1930	1930	1930	1930	0
530	20240222	094900	11053606	1930	1930	1930	1930	1
531	20240222	094800	11051676	1920	1920	1920	1920	0
532	20240222	094700	11051676	1920	1920	1920	1920	32
533	20240222	094600	10990236	1929	1929	1929	1929	0
534	20240222	094500	10990236	1929	1929	1929	1929	0
535	20240222	094400	10990236	1929	1929	1929	1929	92
536	20240222	094300	10812768	1929	1929	1929	1929	8
537	20240222	094200	10797336	1929	1929	1929	1929	0
538	20240222	094100	10797336	1929	1929	1929	1929	0
539	20240222	094000	10797336	1929	1929	1929	1929	0
540	20240222	093900	10797336	1929	1929	1929	1929	0
541	20240222	093800	10797336	1929	1929	1929	1929	0
542	20240222	093700	10797336	1929	1929	1929	1929	0
543	20240222	093600	10797336	1929	1929	1929	1929	0
544	20240222	093500	10797336	1929	1929	1929	1929	0
545	20240222	093400	10797336	1929	1929	1929	1929	1
546	20240222	093300	10795407	1920	1920	1920	1920	0
547	20240222	093200	10795407	1920	1923	1923	1920	10
548	20240222	093100	10776198	1925	1925	1925	1925	3
549	20240222	093000	10770423	1929	1929	1929	1929	0
550	20240222	092900	10770423	1929	1929	1929	1929	0
551	20240222	092800	10770423	1929	1929	1929	1929	0
552	20240222	092700	10770423	1929	1929	1929	1929	0
553	20240222	092600	10770423	1929	1929	1929	1929	1
554	20240222	092500	10768494	1925	1925	1925	1925	0
555	20240222	092400	10768494	1925	1925	1925	1925	1
556	20240222	092300	10766569	1920	1920	1920	1920	0
557	20240222	092200	10766569	1920	1920	1920	1920	174
558	20240222	092100	10432489	1920	1920	1920	1920	132
559	20240222	092000	10179049	1920	1920	1920	1920	0
560	20240222	091900	10179049	1920	1918	1920	1918	110
561	20240222	091800	9967897	1917	1917	1917	1917	0
562	20240222	091700	9967897	1917	1917	1917	1917	0
563	20240222	091600	9967897	1917	1917	1917	1917	2
564	20240222	091500	9964063	1914	1914	1914	1914	0
565	20240222	091400	9964063	1914	1914	1914	1914	0
566	20240222	091300	9964063	1914	1914	1914	1914	0
567	20240222	091200	9964063	1914	1914	1914	1914	0
568	20240222	091100	9964063	1914	1914	1914	1914	0
569	20240222	091000	9964063	1914	1914	1914	1914	0
570	20240222	090900	9964063	1914	1914	1914	1914	0
571	20240222	090800	9964063	1914	1914	1914	1914	0
572	20240222	090700	9964063	1914	1914	1914	1914	0
573	20240222	090600	9964063	1914	1915	1915	1914	4384
574	20240222	090500	1572527	1915	1918	1918	1915	591
575	20240222	090400	439377	1919	1920	1920	1919	101
576	20240222	090300	245557	1920	1920	1920	1920	4
577	20240222	090200	237877	1933	1933	1933	1933	0
578	20240222	090100	237877	1933	1933	1933	1933	3
579	20240222	090000	232078	1918	1918	1918	1918	121