KissMeData/027580/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	191000	5332694546	1915	1915	1915	1915	43100
3	20240223	190900	5332694546	1915	1915	1915	1915	0
4	20240223	190800	5332694546	1915	1915	1915	1915	0
5	20240223	190700	5332694546	1915	1915	1915	1915	0
6	20240223	190600	5332694546	1915	1915	1915	1915	0
7	20240223	190500	5332694546	1915	1915	1915	1915	0
8	20240223	190400	5332694546	1915	1915	1915	1915	0
9	20240223	190300	5332694546	1915	1915	1915	1915	0
10	20240223	190200	5332694546	1915	1915	1915	1915	0
11	20240223	190100	5332694546	1915	1915	1915	1915	0
12	20240223	190000	5332694546	1915	1915	1915	1915	0
13	20240223	185900	5332694546	1915	1915	1915	1915	0
14	20240223	185800	5332694546	1915	1915	1915	1915	0
15	20240223	185700	5332694546	1915	1915	1915	1915	0
16	20240223	185600	5332694546	1915	1915	1915	1915	0
17	20240223	185500	5332694546	1915	1915	1915	1915	0
18	20240223	185400	5332694546	1915	1915	1915	1915	0
19	20240223	185300	5332694546	1915	1915	1915	1915	0
20	20240223	185200	5332694546	1915	1915	1915	1915	0
21	20240223	185100	5332694546	1915	1915	1915	1915	0
22	20240223	185000	5332694546	1915	1915	1915	1915	0
23	20240223	184900	5332694546	1915	1915	1915	1915	0
24	20240223	184800	5332694546	1915	1915	1915	1915	0
25	20240223	184700	5332694546	1915	1915	1915	1915	0
26	20240223	184600	5332694546	1915	1915	1915	1915	0
27	20240223	184500	5332694546	1915	1915	1915	1915	0
28	20240223	184400	5332694546	1915	1915	1915	1915	0
29	20240223	184300	5332694546	1915	1915	1915	1915	0
30	20240223	184200	5332694546	1915	1915	1915	1915	0
31	20240223	184100	5332694546	1915	1915	1915	1915	0
32	20240223	184000	5332694546	1915	1915	1915	1915	43100
33	20240223	183900	5332694546	1915	1915	1915	1915	0
34	20240223	183800	5332694546	1915	1915	1915	1915	0
35	20240223	183700	5332694546	1915	1915	1915	1915	0
36	20240223	183600	5332694546	1915	1915	1915	1915	0
37	20240223	183500	5332694546	1915	1915	1915	1915	0
38	20240223	183400	5332694546	1915	1915	1915	1915	0
39	20240223	183300	5332694546	1915	1915	1915	1915	0
40	20240223	183200	5332694546	1915	1915	1915	1915	0
41	20240223	183100	5332694546	1915	1915	1915	1915	0
42	20240223	183000	5332694546	1915	1915	1915	1915	0
43	20240223	182900	5332694546	1915	1915	1915	1915	0
44	20240223	182800	5332694546	1915	1915	1915	1915	0
45	20240223	182700	5332694546	1915	1915	1915	1915	0
46	20240223	182600	5332694546	1915	1915	1915	1915	0
47	20240223	182500	5332694546	1915	1915	1915	1915	0
48	20240223	182400	5332694546	1915	1915	1915	1915	0
49	20240223	182300	5332694546	1915	1915	1915	1915	0
50	20240223	182200	5332694546	1915	1915	1915	1915	0
51	20240223	182100	5332694546	1915	1915	1915	1915	0
52	20240223	182000	5332694546	1915	1915	1915	1915	0
53	20240223	181900	5332694546	1915	1915	1915	1915	0
54	20240223	181800	5332694546	1915	1915	1915	1915	0
55	20240223	181700	5332694546	1915	1915	1915	1915	0
56	20240223	181600	5332694546	1915	1915	1915	1915	0
57	20240223	181500	5332694546	1915	1915	1915	1915	0
58	20240223	181400	5332694546	1915	1915	1915	1915	0
59	20240223	181300	5332694546	1915	1915	1915	1915	0
60	20240223	181200	5332694546	1915	1915	1915	1915	0
61	20240223	181100	5332694546	1915	1915	1915	1915	0
62	20240223	181000	5332694546	1915	1915	1915	1915	43100
63	20240223	180900	5332694546	1915	1915	1915	1915	0
64	20240223	180800	5332694546	1915	1915	1915	1915	0
65	20240223	180700	5332694546	1915	1915	1915	1915	0
66	20240223	180600	5332694546	1915	1915	1915	1915	0
67	20240223	180500	5332694546	1915	1915	1915	1915	0
68	20240223	180400	5332694546	1915	1915	1915	1915	0
69	20240223	180300	5332694546	1915	1915	1915	1915	0
70	20240223	180200	5332694546	1915	1915	1915	1915	0
71	20240223	180100	5332694546	1915	1915	1915	1915	0
72	20240223	180000	5332694546	1915	1915	1915	1915	0
73	20240223	175900	5332694546	1915	1915	1915	1915	0
74	20240223	175800	5332694546	1915	1915	1915	1915	0
75	20240223	175700	5332694546	1915	1915	1915	1915	0
76	20240223	175600	5332694546	1915	1915	1915	1915	0
77	20240223	175500	5332694546	1915	1915	1915	1915	0
78	20240223	175400	5332694546	1915	1915	1915	1915	0
79	20240223	175300	5332694546	1915	1915	1915	1915	0
80	20240223	175200	5332694546	1915	1915	1915	1915	0
81	20240223	175100	5332694546	1915	1915	1915	1915	0
82	20240223	175000	5332694546	1915	1915	1915	1915	0
83	20240223	174900	5332694546	1915	1915	1915	1915	0
84	20240223	174800	5332694546	1915	1915	1915	1915	0
85	20240223	174700	5332694546	1915	1915	1915	1915	0
86	20240223	174600	5332694546	1915	1915	1915	1915	0
87	20240223	174500	5332694546	1915	1915	1915	1915	0
88	20240223	174400	5332694546	1915	1915	1915	1915	0
89	20240223	174300	5332694546	1915	1915	1915	1915	0
90	20240223	174200	5332694546	1915	1915	1915	1915	0
91	20240223	174100	5332694546	1915	1915	1915	1915	0
92	20240223	174000	5332694546	1915	1915	1915	1915	43100
93	20240223	173900	5332694546	1915	1915	1915	1915	0
94	20240223	173800	5332694546	1915	1915	1915	1915	0
95	20240223	173700	5332694546	1915	1915	1915	1915	0
96	20240223	173600	5332694546	1915	1915	1915	1915	0
97	20240223	173500	5332694546	1915	1915	1915	1915	0
98	20240223	173400	5332694546	1915	1915	1915	1915	0
99	20240223	173300	5332694546	1915	1915	1915	1915	0
100	20240223	173200	5332694546	1915	1915	1915	1915	0
101	20240223	173100	5332694546	1915	1915	1915	1915	0
102	20240223	173000	5332694546	1915	1915	1915	1915	0
103	20240223	172900	5332694546	1915	1915	1915	1915	0
104	20240223	172800	5332694546	1915	1915	1915	1915	0
105	20240223	172700	5332694546	1915	1915	1915	1915	0
106	20240223	172600	5332694546	1915	1915	1915	1915	0
107	20240223	172500	5332694546	1915	1915	1915	1915	0
108	20240223	172400	5332694546	1915	1915	1915	1915	0
109	20240223	172300	5332694546	1915	1915	1915	1915	0
110	20240223	172200	5332694546	1915	1915	1915	1915	0
111	20240223	172100	5332694546	1915	1915	1915	1915	0
112	20240223	172000	5332694546	1915	1915	1915	1915	0
113	20240223	171900	5332694546	1915	1915	1915	1915	0
114	20240223	171800	5332694546	1915	1915	1915	1915	0
115	20240223	171700	5332694546	1915	1915	1915	1915	0
116	20240223	171600	5332694546	1915	1915	1915	1915	0
117	20240223	171500	5332694546	1915	1915	1915	1915	0
118	20240223	171400	5332694546	1915	1915	1915	1915	0
119	20240223	171300	5332694546	1915	1915	1915	1915	0
120	20240223	171200	5332694546	1915	1915	1915	1915	0
121	20240223	171100	5332694546	1915	1915	1915	1915	0
122	20240223	171000	5332694546	1915	1915	1915	1915	43100
123	20240223	170900	5332694546	1915	1915	1915	1915	0
124	20240223	170800	5332694546	1915	1915	1915	1915	0
125	20240223	170700	5332694546	1915	1915	1915	1915	0
126	20240223	170600	5332694546	1915	1915	1915	1915	0
127	20240223	170500	5332694546	1915	1915	1915	1915	0
128	20240223	170400	5332694546	1915	1915	1915	1915	0
129	20240223	170300	5332694546	1915	1915	1915	1915	0
130	20240223	170200	5332694546	1915	1915	1915	1915	0
131	20240223	170100	5332694546	1915	1915	1915	1915	0
132	20240223	170000	5332694546	1915	1915	1915	1915	0
133	20240223	165900	5332694546	1915	1915	1915	1915	0
134	20240223	165800	5332694546	1915	1915	1915	1915	0
135	20240223	165700	5332694546	1915	1915	1915	1915	0
136	20240223	165600	5332694546	1915	1915	1915	1915	0
137	20240223	165500	5332694546	1915	1915	1915	1915	0
138	20240223	165400	5332694546	1915	1915	1915	1915	0
139	20240223	165300	5332694546	1915	1915	1915	1915	0
140	20240223	165200	5332694546	1915	1915	1915	1915	0
141	20240223	165100	5332694546	1915	1915	1915	1915	0
142	20240223	165000	5332694546	1915	1915	1915	1915	0
143	20240223	164900	5332694546	1915	1915	1915	1915	0
144	20240223	164800	5332694546	1915	1915	1915	1915	0
145	20240223	164700	5332694546	1915	1915	1915	1915	0
146	20240223	164600	5332694546	1915	1915	1915	1915	0
147	20240223	164500	5332694546	1915	1915	1915	1915	0
148	20240223	164400	5332694546	1915	1915	1915	1915	0
149	20240223	164300	5332694546	1915	1915	1915	1915	0
150	20240223	164200	5332694546	1915	1915	1915	1915	0
151	20240223	164100	5332694546	1915	1915	1915	1915	0
152	20240223	164000	5332694546	1915	1915	1915	1915	43100
153	20240223	163900	5332694546	1915	1915	1915	1915	0
154	20240223	163800	5332694546	1915	1915	1915	1915	0
155	20240223	163700	5332694546	1915	1915	1915	1915	0
156	20240223	163600	5332694546	1915	1915	1915	1915	0
157	20240223	163500	5332694546	1915	1915	1915	1915	0
158	20240223	163400	5332694546	1915	1915	1915	1915	0
159	20240223	163300	5332694546	1915	1915	1915	1915	0
160	20240223	163200	5332694546	1915	1915	1915	1915	0
161	20240223	163100	5332694546	1915	1915	1915	1915	0
162	20240223	163000	5332694546	1915	1915	1915	1915	0
163	20240223	162900	5332694546	1915	1915	1915	1915	0
164	20240223	162800	5332694546	1915	1915	1915	1915	0
165	20240223	162700	5332694546	1915	1915	1915	1915	0
166	20240223	162600	5332694546	1915	1915	1915	1915	0
167	20240223	162500	5332694546	1915	1915	1915	1915	0
168	20240223	162400	5332694546	1915	1915	1915	1915	0
169	20240223	162300	5332694546	1915	1915	1915	1915	0
170	20240223	162200	5332694546	1915	1915	1915	1915	0
171	20240223	162100	5332694546	1915	1915	1915	1915	0
172	20240223	162000	5332694546	1915	1915	1915	1915	0
173	20240223	161900	5332694546	1915	1915	1915	1915	0
174	20240223	161800	5332694546	1915	1915	1915	1915	0
175	20240223	161700	5332694546	1915	1915	1915	1915	0
176	20240223	161600	5332694546	1915	1915	1915	1915	0
177	20240223	161500	5332694546	1915	1915	1915	1915	0
178	20240223	161400	5332694546	1915	1915	1915	1915	0
179	20240223	161300	5332694546	1915	1915	1915	1915	0
180	20240223	161200	5332694546	1915	1915	1915	1915	0
181	20240223	161100	5332694546	1915	1915	1915	1915	0
182	20240223	161000	5332694546	1915	1915	1915	1915	43100
183	20240223	160900	5332694546	1915	1915	1915	1915	0
184	20240223	160800	5332694546	1915	1915	1915	1915	0
185	20240223	160700	5332694546	1915	1915	1915	1915	0
186	20240223	160600	5332694546	1915	1915	1915	1915	0
187	20240223	160500	5332694546	1915	1915	1915	1915	0
188	20240223	160400	5332694546	1915	1915	1915	1915	0
189	20240223	160300	5332694546	1915	1915	1915	1915	0
190	20240223	160200	5332694546	1915	1915	1915	1915	0
191	20240223	160100	5332694546	1915	1915	1915	1915	0
192	20240223	160000	5332694546	1915	1915	1915	1915	0
193	20240223	155900	5332694546	1915	1915	1915	1915	0
194	20240223	155800	5332694546	1915	1915	1915	1915	0
195	20240223	155700	5332694546	1915	1915	1915	1915	0
196	20240223	155600	5332694546	1915	1915	1915	1915	0
197	20240223	155500	5332694546	1915	1915	1915	1915	0
198	20240223	155400	5332694546	1915	1915	1915	1915	0
199	20240223	155300	5332694546	1915	1915	1915	1915	0
200	20240223	155200	5332694546	1915	1915	1915	1915	0
201	20240223	155100	5332694546	1915	1915	1915	1915	0
202	20240223	155000	5332694546	1915	1915	1915	1915	0
203	20240223	154900	5332694546	1915	1915	1915	1915	0
204	20240223	154800	5332694546	1915	1915	1915	1915	0
205	20240223	154700	5332694546	1915	1915	1915	1915	0
206	20240223	154600	5332694546	1915	1915	1915	1915	0
207	20240223	154500	5332694546	1915	1915	1915	1915	0
208	20240223	154400	5332694546	1915	1915	1915	1915	0
209	20240223	154300	5332694546	1915	1915	1915	1915	0
210	20240223	154200	5332694546	1915	1915	1915	1915	0
211	20240223	154100	5332694546	1915	1915	1915	1915	0
212	20240223	154000	5332694546	1915	1915	1915	1915	43100
213	20240223	153900	5332694546	1915	1915	1915	1915	0
214	20240223	153800	5332694546	1915	1915	1915	1915	0
215	20240223	153700	5332694546	1915	1915	1915	1915	0
216	20240223	153600	5332694546	1915	1915	1915	1915	0
217	20240223	153500	5332694546	1915	1915	1915	1915	0
218	20240223	153400	5332694546	1915	1915	1915	1915	0
219	20240223	153300	5332694546	1915	1915	1915	1915	0
220	20240223	153200	5332694546	1915	1915	1915	1915	0
221	20240223	153100	5332694546	1915	1915	1915	1915	0
222	20240223	153000	5332694546	1915	1915	1915	1915	43100
223	20240223	152900	5250158046	1915	1915	1915	1915	0
224	20240223	152800	5250158046	1915	1915	1915	1915	0
225	20240223	152700	5250158046	1915	1915	1915	1915	0
226	20240223	152600	5250158046	1915	1915	1915	1915	0
227	20240223	152500	5250158046	1915	1915	1915	1915	0
228	20240223	152400	5250158046	1915	1915	1915	1915	0
229	20240223	152300	5250158046	1915	1915	1915	1915	0
230	20240223	152200	5250158046	1915	1915	1915	1915	0
231	20240223	152100	5250158046	1915	1915	1915	1915	0
232	20240223	152000	5250158046	1915	1915	1915	1915	0
233	20240223	151900	5250158046	1915	1912	1917	1910	10888
234	20240223	151800	5229337566	1913	1916	1917	1910	9133
235	20240223	151700	5211863764	1916	1914	1916	1910	4346
236	20240223	151600	5203557983	1910	1914	1914	1910	416
237	20240223	151500	5202762847	1917	1917	1918	1909	3844
238	20240223	151400	5195399130	1918	1906	1918	1905	8775
239	20240223	151300	5178612498	1906	1908	1909	1906	1535
240	20240223	151200	5175684565	1907	1907	1908	1905	5634
241	20240223	151100	5164947846	1907	1909	1909	1906	320
242	20240223	151000	5164337257	1909	1905	1909	1905	4501
243	20240223	150900	5155758808	1905	1906	1906	1905	2179
244	20240223	150800	5151607702	1905	1904	1905	1903	9995
245	20240223	150700	5132576853	1904	1904	1905	1903	8817
246	20240223	150600	5115786914	1905	1904	1905	1904	403
247	20240223	150500	5115019399	1905	1907	1907	1905	7085
248	20240223	150400	5101519543	1907	1907	1907	1905	938
249	20240223	150300	5099731992	1907	1904	1907	1904	327
250	20240223	150200	5099109352	1905	1908	1908	1903	2478
251	20240223	150100	5094389279	1908	1908	1908	1906	51
252	20240223	150000	5094292039	1908	1909	1911	1906	15724
253	20240223	145900	5064289726	1911	1911	1911	1909	4378
254	20240223	145800	5055927658	1911	1910	1911	1909	8408
255	20240223	145700	5039867687	1911	1913	1913	1908	23866
256	20240223	145600	4994265415	1913	1913	1915	1913	4964
257	20240223	145500	4984768169	1915	1914	1915	1913	2235
258	20240223	145400	4980491898	1915	1912	1915	1912	1787
259	20240223	145300	4977072577	1914	1912	1915	1911	9204
260	20240223	145200	4959482987	1915	1913	1916	1911	10009
261	20240223	145100	4940339900	1916	1911	1916	1911	4899
262	20240223	145000	4930959067	1911	1911	1916	1911	6555
263	20240223	144900	4918432414	1916	1914	1917	1911	6623
264	20240223	144800	4905769237	1914	1916	1918	1913	2559
265	20240223	144700	4900868236	1912	1914	1914	1912	4420
266	20240223	144600	4892415455	1917	1918	1918	1917	331
267	20240223	144500	4891780603	1919	1919	1919	1912	10151
268	20240223	144400	4872348174	1916	1919	1920	1916	5819
269	20240223	144300	4861181841	1919	1913	1919	1912	10713
270	20240223	144200	4840663895	1913	1910	1913	1910	645
271	20240223	144100	4839430143	1913	1912	1914	1910	4844
272	20240223	144000	4830173528	1911	1911	1911	1911	1106
273	20240223	143900	4828059962	1911	1912	1912	1911	1906
274	20240223	143800	4824416228	1912	1914	1914	1912	4290
275	20240223	143700	4816210669	1914	1914	1915	1910	9856
276	20240223	143600	4797364751	1915	1913	1918	1913	1304
277	20240223	143500	4794865612	1918	1911	1918	1911	687
278	20240223	143400	4793551590	1912	1917	1918	1912	6337
279	20240223	143300	4781424098	1918	1917	1918	1916	3840
280	20240223	143200	4774065336	1917	1917	1917	1916	6020
281	20240223	143100	4762529035	1917	1917	1918	1917	5663
282	20240223	143000	4751671014	1917	1919	1920	1916	3204
283	20240223	142900	4745527970	1919	1919	1920	1918	4066
284	20240223	142800	4737727779	1919	1921	1922	1919	11634
285	20240223	142700	4715396308	1921	1922	1923	1918	8409
286	20240223	142600	4699250394	1923	1920	1935	1916	48774
287	20240223	142500	4605427287	1920	1914	1920	1914	32729
288	20240223	142400	4542714391	1913	1915	1915	1913	2523
289	20240223	142300	4537884445	1915	1915	1915	1914	3209
290	20240223	142200	4531739330	1916	1912	1916	1911	22337
291	20240223	142100	4488989106	1911	1912	1912	1910	3592
292	20240223	142000	4482123038	1912	1912	1912	1910	4761
293	20240223	141900	4473026244	1912	1913	1913	1912	4573
294	20240223	141800	4464279052	1913	1909	1913	1908	21335
295	20240223	141700	4423533446	1909	1905	1909	1905	17730
296	20240223	141600	4389724025	1906	1910	1910	1906	626
297	20240223	141500	4388529984	1910	1907	1911	1907	22830
298	20240223	141400	4344934721	1907	1902	1908	1901	28320
299	20240223	141300	4290980511	1903	1901	1903	1901	3779
300	20240223	141200	4283790859	1902	1901	1902	1900	7309
301	20240223	141100	4269899181	1901	1902	1902	1901	9104
302	20240223	141000	4252584074	1902	1903	1903	1902	4037
303	20240223	140900	4244903390	1904	1903	1905	1903	1422
304	20240223	140800	4242196405	1906	1905	1906	1902	5528
305	20240223	140700	4231664788	1905	1902	1905	1902	9301
306	20240223	140600	4213965950	1902	1903	1903	1901	3316
307	20240223	140500	4207658952	1903	1900	1904	1900	16141
308	20240223	140400	4176960699	1899	1893	1899	1892	20374
309	20240223	140300	4138350565	1893	1890	1894	1889	5896
310	20240223	140200	4127199714	1890	1890	1890	1890	2450
311	20240223	140100	4122569214	1894	1894	1894	1890	734
312	20240223	140000	4121181830	1895	1896	1896	1891	2973
313	20240223	135900	4115557045	1892	1895	1896	1892	4589
314	20240223	135800	4106869496	1893	1892	1895	1892	1982
315	20240223	135700	4103119522	1892	1891	1892	1889	184
316	20240223	135600	4102771865	1888	1890	1891	1888	13731
317	20240223	135500	4076821993	1891	1891	1892	1890	4401
318	20240223	135400	4068503572	1891	1890	1892	1890	4567
319	20240223	135300	4059868885	1890	1889	1890	1889	121
320	20240223	135200	4059640285	1889	1890	1890	1889	5150
321	20240223	135100	4049908837	1891	1890	1891	1890	1593
322	20240223	135000	4046898006	1891	1891	1891	1890	1267
323	20240223	134900	4044502895	1890	1891	1891	1890	2141
324	20240223	134800	4040455989	1891	1891	1892	1890	3978
325	20240223	134700	4032930782	1892	1891	1893	1891	2624
326	20240223	134600	4027968339	1893	1891	1893	1891	3098
327	20240223	134500	4022108911	1891	1893	1893	1891	2136
328	20240223	134400	4018068260	1891	1893	1893	1891	2363
329	20240223	134300	4013595372	1892	1892	1893	1892	731
330	20240223	134200	4012212289	1892	1893	1893	1892	649
331	20240223	134100	4010984262	1893	1892	1893	1891	611
332	20240223	134000	4009828129	1893	1894	1894	1893	1993
333	20240223	133900	4006054819	1894	1894	1894	1894	7
334	20240223	133800	4006041561	1894	1897	1898	1894	552
335	20240223	133700	4004994253	1899	1899	1899	1899	18
336	20240223	133600	4004960071	1899	1892	1899	1891	3072
337	20240223	133500	3999139201	1892	1892	1892	1892	610
338	20240223	133400	3997985081	1890	1890	1890	1890	9357
339	20240223	133300	3980300351	1890	1891	1891	1890	8817
340	20240223	133200	3963627426	1891	1892	1892	1890	15648
341	20240223	133100	3934031143	1893	1893	1893	1893	61
342	20240223	133000	3933915670	1892	1892	1894	1892	581
343	20240223	132900	3932816216	1892	1896	1896	1892	5332
344	20240223	132800	3922718395	1898	1899	1899	1895	4073
345	20240223	132700	3914986688	1900	1901	1901	1900	810
346	20240223	132600	3913447687	1900	1900	1901	1900	4091
347	20240223	132500	3905674154	1901	1900	1901	1900	1025
348	20240223	132400	3903726649	1900	1901	1902	1900	4342
349	20240223	132300	3895476074	1902	1901	1903	1900	5503
350	20240223	132200	3885012408	1901	1901	1901	1900	5163
351	20240223	132100	3875198751	1901	1901	1901	1900	377
352	20240223	132000	3874482124	1901	1900	1901	1899	3405
353	20240223	131900	3868012709	1900	1902	1902	1900	5717
354	20240223	131800	3857147471	1902	1902	1902	1902	106
355	20240223	131700	3856945859	1902	1902	1903	1902	3686
356	20240223	131600	3849934956	1902	1903	1903	1900	212
357	20240223	131500	3849532130	1899	1901	1903	1899	14006
358	20240223	131400	3822907174	1903	1900	1903	1900	262
359	20240223	131300	3822408591	1903	1903	1903	1900	3877
360	20240223	131200	3815042077	1901	1904	1904	1901	4865
361	20240223	131100	3805792904	1904	1903	1904	1902	1108
362	20240223	131000	3803684389	1904	1905	1905	1904	15098
363	20240223	130900	3774937343	1905	1905	1905	1904	1624
364	20240223	130800	3771845051	1901	1905	1906	1901	16994
365	20240223	130700	3739512106	1905	1907	1907	1904	7890
366	20240223	130600	3724479477	1906	1904	1907	1903	7406
367	20240223	130500	3710366163	1904	1904	1904	1902	1982
368	20240223	130400	3706593934	1904	1899	1906	1899	22449
369	20240223	130300	3663874418	1901	1899	1901	1899	11712
370	20240223	130200	3641615663	1899	1895	1899	1895	6756
371	20240223	130100	3628805830	1894	1890	1894	1889	8881
372	20240223	130000	3612004753	1890	1891	1891	1890	2328
373	20240223	125900	3607604823	1891	1890	1891	1890	834
374	20240223	125800	3606028561	1889	1892	1892	1889	2447
375	20240223	125700	3601404209	1891	1892	1893	1891	7656
376	20240223	125600	3586919102	1893	1892	1893	1892	2366
377	20240223	125500	3582442625	1892	1887	1892	1887	1358
378	20240223	125400	3579878473	1887	1885	1887	1884	6513
379	20240223	125300	3567607077	1884	1887	1887	1884	2680
380	20240223	125200	3562556036	1885	1883	1885	1883	3960
381	20240223	125100	3555093436	1884	1885	1885	1883	2867
382	20240223	125000	3549690504	1885	1885	1885	1885	110
383	20240223	124900	3549483154	1885	1885	1885	1884	1045
384	20240223	124800	3547513337	1885	1885	1885	1885	2
385	20240223	124700	3547509567	1885	1882	1885	1882	1304
386	20240223	124600	3545055217	1885	1884	1885	1881	1468
387	20240223	124500	3542289258	1885	1885	1885	1884	4
388	20240223	124400	3542281719	1885	1885	1885	1885	1
389	20240223	124300	3542279834	1882	1885	1885	1881	279
390	20240223	124200	3541755021	1881	1881	1882	1881	7229
391	20240223	124100	3528157172	1883	1883	1883	1881	752
392	20240223	124000	3526741906	1883	1883	1889	1882	13531
393	20240223	123900	3501270489	1884	1889	1890	1884	2576
394	20240223	123800	3496415787	1886	1889	1890	1886	3683
395	20240223	123700	3489467927	1890	1889	1890	1887	5079
396	20240223	123600	3479871511	1889	1888	1889	1887	547
397	20240223	123500	3478838385	1886	1888	1888	1886	101
398	20240223	123400	3478647897	1889	1885	1889	1885	923
399	20240223	123300	3476905822	1885	1884	1885	1884	541
400	20240223	123200	3475886309	1884	1884	1884	1883	3217
401	20240223	123100	3469827781	1884	1885	1885	1883	3891
402	20240223	123000	3462496582	1887	1885	1887	1884	3623
403	20240223	122900	3455668673	1885	1888	1888	1885	15617
404	20240223	122800	3426213850	1888	1888	1889	1888	5088
405	20240223	122700	3416607505	1889	1889	1889	1888	19397
406	20240223	122600	3379985572	1889	1890	1890	1889	4291
407	20240223	122500	3371879763	1889	1890	1893	1889	5270
408	20240223	122400	3361920458	1893	1893	1895	1890	15974
409	20240223	122300	3331720623	1894	1895	1895	1894	494
410	20240223	122200	3330784976	1894	1895	1895	1894	864
411	20240223	122100	3329147749	1893	1895	1896	1893	11315
412	20240223	122000	3307714232	1895	1896	1896	1894	11268
413	20240223	121900	3286361405	1896	1897	1897	1896	8409
414	20240223	121800	3270411658	1898	1896	1898	1896	29
415	20240223	121700	3270356621	1896	1896	1896	1896	100
416	20240223	121600	3270167021	1898	1898	1898	1895	2264
417	20240223	121500	3265875908	1899	1897	1899	1896	6123
418	20240223	121400	3254264795	1899	1899	1899	1899	10
419	20240223	121300	3254245805	1899	1899	1899	1899	269
420	20240223	121200	3253734974	1900	1898	1900	1898	1732
421	20240223	121100	3250447627	1897	1898	1898	1896	5295
422	20240223	121000	3240404626	1897	1898	1898	1897	784
423	20240223	120900	3238917294	1897	1897	1898	1897	3249
424	20240223	120800	3232753938	1898	1898	1898	1898	326
425	20240223	120700	3232135190	1898	1900	1900	1898	257
426	20240223	120600	3231647191	1900	1898	1900	1898	5324
427	20240223	120500	3221536974	1898	1900	1902	1898	31386
428	20240223	120400	3161945163	1903	1900	1903	1899	2214
429	20240223	120300	3157738567	1900	1899	1900	1899	1661
430	20240223	120200	3154583371	1900	1900	1900	1899	276
431	20240223	120100	3154058977	1900	1900	1900	1899	9014
432	20240223	120000	3136936371	1900	1900	1900	1899	13629
433	20240223	115900	3111052723	1900	1900	1900	1900	2368
434	20240223	115800	3106553523	1900	1900	1900	1900	2809
435	20240223	115700	3101216423	1900	1904	1905	1900	36811
436	20240223	115600	3031249202	1904	1904	1905	1903	4013
437	20240223	115500	3023610337	1905	1905	1905	1905	143
438	20240223	115400	3023337922	1906	1906	1906	1906	0
439	20240223	115300	3023337922	1906	1905	1906	1904	2317
440	20240223	115200	3018925812	1907	1907	1907	1907	1004
441	20240223	115100	3017011184	1906	1905	1906	1905	691
442	20240223	115000	3015694139	1905	1905	1905	1904	1188
443	20240223	114900	3013431268	1905	1904	1905	1904	544
444	20240223	114800	3012395048	1905	1904	1905	1904	949
445	20240223	114700	3010587493	1904	1907	1907	1904	7237
446	20240223	114600	2996797986	1907	1907	1907	1907	715
447	20240223	114500	2995434481	1907	1907	1908	1907	268
448	20240223	114400	2994923404	1906	1908	1908	1906	538
449	20240223	114300	2993897715	1906	1907	1908	1906	937
450	20240223	114200	2992111252	1907	1907	1908	1907	2840
451	20240223	114100	2986692744	1907	1908	1908	1906	2850
452	20240223	114000	2981257793	1908	1906	1908	1906	4296
453	20240223	113900	2973065323	1907	1906	1907	1906	520
454	20240223	113800	2972074201	1906	1906	1906	1905	1281
455	20240223	113700	2969633380	1906	1907	1907	1905	2594
456	20240223	113600	2964689764	1907	1907	1907	1906	296
457	20240223	113500	2964125472	1905	1906	1907	1905	2506
458	20240223	113400	2959349087	1907	1907	1907	1906	279
459	20240223	113300	2958817261	1907	1906	1907	1906	280
460	20240223	113200	2958283478	1906	1906	1907	1905	4764
461	20240223	113100	2949205177	1907	1906	1907	1906	959
462	20240223	113000	2947376764	1907	1907	1907	1906	1525
463	20240223	112900	2944469855	1906	1907	1907	1905	8371
464	20240223	112800	2928517199	1907	1907	1907	1907	2074
465	20240223	112700	2924562081	1907	1906	1907	1906	1562
466	20240223	112600	2921584900	1907	1907	1907	1907	780
467	20240223	112500	2920097440	1907	1905	1907	1905	7272
468	20240223	112400	2906237556	1905	1906	1906	1904	1259
469	20240223	112300	2903839429	1906	1905	1906	1904	2770
470	20240223	112200	2898563987	1905	1906	1906	1905	857
471	20240223	112100	2896931049	1906	1907	1907	1905	2010
472	20240223	112000	2893101574	1906	1907	1907	1906	2999
473	20240223	111900	2887385467	1906	1906	1907	1905	6145
474	20240223	111800	2875676377	1905	1904	1905	1904	1059
475	20240223	111700	2873659161	1904	1905	1905	1904	549
476	20240223	111600	2872613321	1903	1904	1905	1902	18603
477	20240223	111500	2837216082	1905	1905	1905	1904	1789
478	20240223	111400	2833809698	1905	1905	1905	1904	475
479	20240223	111300	2832905037	1905	1907	1907	1903	1119
480	20240223	111200	2830773876	1907	1902	1907	1902	15637
481	20240223	111100	2800988554	1902	1902	1902	1900	3559
482	20240223	111000	2794219440	1902	1900	1902	1900	626
483	20240223	110900	2793029420	1902	1901	1902	1900	3063
484	20240223	110800	2787206655	1901	1900	1901	1900	587
485	20240223	110700	2786091225	1901	1901	1901	1900	2010
486	20240223	110600	2782272222	1900	1900	1901	1899	3339
487	20240223	110500	2775928612	1900	1900	1900	1900	1533
488	20240223	110400	2773015912	1900	1899	1901	1899	4681
489	20240223	110300	2764122177	1900	1904	1904	1899	10735
490	20240223	110200	2743722535	1901	1902	1904	1901	8666
491	20240223	110100	2727239969	1901	1899	1901	1899	1602
492	20240223	110000	2724196571	1899	1899	1899	1898	10550
493	20240223	105900	2704170843	1899	1899	1900	1899	3348
494	20240223	105800	2697812990	1900	1901	1901	1899	43177
495	20240223	105700	2615791458	1901	1901	1901	1900	19053
496	20240223	105600	2579588627	1901	1903	1903	1900	21953
497	20240223	105500	2537839641	1904	1907	1907	1902	25743
498	20240223	105400	2488827047	1907	1906	1908	1906	4543
499	20240223	105300	2480164585	1907	1906	1907	1906	3511
500	20240223	105200	2473472498	1905	1905	1906	1904	5749
501	20240223	105100	2462522150	1905	1905	1905	1904	10161
502	20240223	105000	2443171201	1904	1906	1906	1903	6287
503	20240223	104900	2431200746	1905	1903	1906	1902	5761
504	20240223	104800	2420230377	1903	1906	1909	1903	19522
505	20240223	104700	2383041504	1909	1907	1910	1904	21347
506	20240223	104600	2342336123	1907	1917	1917	1906	43133
507	20240223	104500	2259964194	1914	1905	1917	1904	42624
508	20240223	104400	2178628000	1905	1904	1906	1903	19303
509	20240223	104300	2141864493	1905	1900	1905	1900	15489
510	20240223	104200	2112383007	1900	1900	1901	1899	13905
511	20240223	104100	2085972448	1900	1903	1903	1899	43338
512	20240223	104000	2003616740	1902	1899	1902	1898	27978
513	20240223	103900	1950461010	1899	1893	1899	1893	26526
514	20240223	103800	1900158723	1893	1895	1896	1891	29290
515	20240223	103700	1844717777	1895	1891	1895	1890	15119
516	20240223	103600	1816107486	1891	1886	1891	1886	20510
517	20240223	103500	1777371871	1887	1886	1888	1886	5704
518	20240223	103400	1766609080	1887	1885	1888	1885	13647
519	20240223	103300	1740873382	1885	1884	1887	1881	25777
520	20240223	103200	1692337474	1887	1886	1889	1882	27663
521	20240223	103100	1640162744	1886	1885	1889	1884	38909
522	20240223	103000	1566766345	1885	1879	1885	1876	17491
523	20240223	102900	1533898121	1877	1879	1879	1877	469
524	20240223	102800	1533017182	1876	1877	1877	1876	250
525	20240223	102700	1532548063	1877	1876	1880	1868	5247
526	20240223	102600	1522703832	1876	1871	1876	1871	6734
527	20240223	102500	1510080514	1871	1873	1874	1871	10854
528	20240223	102400	1489770892	1872	1872	1874	1872	704
529	20240223	102300	1488452976	1873	1871	1874	1871	2763
530	20240223	102200	1483278008	1870	1872	1872	1870	575
531	20240223	102100	1482202568	1872	1872	1872	1871	430
532	20240223	102000	1481397817	1872	1870	1872	1870	2581
533	20240223	101900	1476569974	1870	1867	1870	1866	4408
534	20240223	101800	1468339369	1867	1868	1868	1866	3140
535	20240223	101700	1462479235	1869	1870	1870	1869	2693
536	20240223	101600	1457443326	1870	1870	1870	1870	197
537	20240223	101500	1457074936	1870	1866	1871	1866	1496
538	20240223	101400	1454283030	1865	1867	1867	1865	10831
539	20240223	101300	1434073668	1867	1869	1869	1867	2319
540	20240223	101200	1429743581	1869	1869	1869	1869	3
541	20240223	101100	1429737974	1866	1866	1872	1866	1809
542	20240223	101000	1426361780	1866	1872	1872	1866	3602
543	20240223	100900	1419638039	1872	1868	1872	1868	102
544	20240223	100800	1419447495	1868	1868	1868	1868	264
545	20240223	100700	1418954343	1868	1871	1871	1867	4740
546	20240223	100600	1410098001	1873	1873	1873	1873	50
547	20240223	100500	1410004351	1873	1873	1873	1873	36
548	20240223	100400	1409936923	1873	1873	1873	1873	69
549	20240223	100300	1409807686	1873	1873	1873	1873	34
550	20240223	100200	1409744004	1869	1876	1876	1869	854
551	20240223	100100	1408145416	1876	1875	1876	1869	2966
552	20240223	100000	1402585114	1875	1870	1876	1870	2104
553	20240223	095900	1398642404	1870	1874	1874	1870	15306
554	20240223	095800	1370000600	1875	1876	1876	1875	1509
555	20240223	095700	1367171112	1876	1878	1878	1876	573
556	20240223	095600	1366095854	1878	1877	1879	1877	868
557	20240223	095500	1364465259	1877	1879	1879	1877	1942
558	20240223	095400	1360818072	1879	1879	1879	1879	5970
559	20240223	095300	1349600442	1879	1879	1879	1878	897
560	20240223	095200	1347915273	1879	1881	1881	1878	3337
561	20240223	095100	1341647825	1878	1882	1882	1878	4837
562	20240223	095000	1332557800	1882	1879	1882	1878	2218
563	20240223	094900	1328388693	1879	1885	1886	1879	11940
564	20240223	094800	1305906560	1886	1871	1886	1871	21007
565	20240223	094700	1266427276	1871	1871	1872	1870	4045
566	20240223	094600	1258859268	1870	1871	1872	1870	5733
567	20240223	094500	1248135391	1871	1872	1872	1871	1904
568	20240223	094400	1244571104	1871	1869	1876	1869	42058
569	20240223	094300	1165902367	1869	1861	1869	1861	5532
570	20240223	094200	1155577830	1863	1861	1863	1853	16136
571	20240223	094100	1125617546	1858	1859	1860	1858	4295
572	20240223	094000	1117637302	1858	1863	1863	1858	550
573	20240223	093900	1116615342	1863	1855	1863	1853	4471
574	20240223	093800	1108324223	1854	1858	1864	1854	8992
575	20240223	093700	1091633879	1858	1859	1864	1857	10175
576	20240223	093600	1072723646	1860	1862	1862	1858	2796
577	20240223	093500	1067524775	1862	1859	1863	1859	3273
578	20240223	093400	1061431915	1860	1863	1863	1860	2777
579	20240223	093300	1056265267	1861	1861	1864	1860	2075
580	20240223	093200	1052403047	1861	1863	1864	1861	3294
581	20240223	093100	1046266787	1864	1859	1864	1858	5247
582	20240223	093000	1036508262	1859	1859	1863	1853	22077
583	20240223	092900	995501179	1858	1862	1862	1857	16455
584	20240223	092800	964926570	1863	1863	1865	1863	7819
585	20240223	092700	950359711	1863	1861	1863	1859	9049
586	20240223	092600	933522210	1862	1862	1862	1860	9132
587	20240223	092500	916525534	1863	1865	1865	1863	2407
588	20240223	092400	912040930	1865	1866	1867	1865	3625
589	20240223	092300	905276431	1867	1871	1871	1866	1775
590	20240223	092200	901964111	1866	1870	1871	1866	1023
591	20240223	092100	900051297	1871	1864	1872	1852	15190
592	20240223	092000	871719058	1852	1861	1868	1851	30291
593	20240223	091900	815376279	1861	1860	1863	1854	6080
594	20240223	091800	804066804	1860	1864	1864	1850	55121
595	20240223	091700	701675015	1864	1869	1869	1864	13380
596	20240223	091600	676713857	1868	1866	1868	1865	7577
597	20240223	091500	662577870	1866	1868	1870	1865	18664
598	20240223	091400	627740786	1869	1878	1878	1869	17487
599	20240223	091300	595013718	1879	1875	1879	1873	12276
600	20240223	091200	572005095	1874	1875	1875	1872	3820
601	20240223	091100	564851124	1872	1878	1879	1872	30493
602	20240223	091000	507689229	1877	1877	1877	1876	4240
603	20240223	090900	499733707	1876	1883	1883	1876	37643
604	20240223	090800	429041702	1883	1882	1893	1881	10592
605	20240223	090700	409081276	1882	1878	1896	1878	6371
606	20240223	090600	397047550	1878	1876	1887	1876	16579
607	20240223	090500	365889609	1876	1884	1884	1875	46409
608	20240223	090400	278692401	1887	1889	1897	1882	48049
609	20240223	090300	188117322	1889	1897	1897	1888	19809
610	20240223	090200	150631824	1890	1897	1899	1890	14437
611	20240223	090100	123236082	1899	1888	1900	1886	28448
612	20240223	090000	69416502	1888	1890	1899	1888	36715