KissMeData/027830/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	191000	684509333	1884	1884	1884	1884	7968
3	20240223	190900	684509333	1884	1884	1884	1884	0
4	20240223	190800	684509333	1884	1884	1884	1884	0
5	20240223	190700	684509333	1884	1884	1884	1884	0
6	20240223	190600	684509333	1884	1884	1884	1884	0
7	20240223	190500	684509333	1884	1884	1884	1884	0
8	20240223	190400	684509333	1884	1884	1884	1884	0
9	20240223	190300	684509333	1884	1884	1884	1884	0
10	20240223	190200	684509333	1884	1884	1884	1884	0
11	20240223	190100	684509333	1884	1884	1884	1884	0
12	20240223	190000	684509333	1884	1884	1884	1884	0
13	20240223	185900	684509333	1884	1884	1884	1884	0
14	20240223	185800	684509333	1884	1884	1884	1884	0
15	20240223	185700	684509333	1884	1884	1884	1884	0
16	20240223	185600	684509333	1884	1884	1884	1884	0
17	20240223	185500	684509333	1884	1884	1884	1884	0
18	20240223	185400	684509333	1884	1884	1884	1884	0
19	20240223	185300	684509333	1884	1884	1884	1884	0
20	20240223	185200	684509333	1884	1884	1884	1884	0
21	20240223	185100	684509333	1884	1884	1884	1884	0
22	20240223	185000	684509333	1884	1884	1884	1884	0
23	20240223	184900	684509333	1884	1884	1884	1884	0
24	20240223	184800	684509333	1884	1884	1884	1884	0
25	20240223	184700	684509333	1884	1884	1884	1884	0
26	20240223	184600	684509333	1884	1884	1884	1884	0
27	20240223	184500	684509333	1884	1884	1884	1884	0
28	20240223	184400	684509333	1884	1884	1884	1884	0
29	20240223	184300	684509333	1884	1884	1884	1884	0
30	20240223	184200	684509333	1884	1884	1884	1884	0
31	20240223	184100	684509333	1884	1884	1884	1884	0
32	20240223	184000	684509333	1884	1884	1884	1884	7968
33	20240223	183900	684509333	1884	1884	1884	1884	0
34	20240223	183800	684509333	1884	1884	1884	1884	0
35	20240223	183700	684509333	1884	1884	1884	1884	0
36	20240223	183600	684509333	1884	1884	1884	1884	0
37	20240223	183500	684509333	1884	1884	1884	1884	0
38	20240223	183400	684509333	1884	1884	1884	1884	0
39	20240223	183300	684509333	1884	1884	1884	1884	0
40	20240223	183200	684509333	1884	1884	1884	1884	0
41	20240223	183100	684509333	1884	1884	1884	1884	0
42	20240223	183000	684509333	1884	1884	1884	1884	0
43	20240223	182900	684509333	1884	1884	1884	1884	0
44	20240223	182800	684509333	1884	1884	1884	1884	0
45	20240223	182700	684509333	1884	1884	1884	1884	0
46	20240223	182600	684509333	1884	1884	1884	1884	0
47	20240223	182500	684509333	1884	1884	1884	1884	0
48	20240223	182400	684509333	1884	1884	1884	1884	0
49	20240223	182300	684509333	1884	1884	1884	1884	0
50	20240223	182200	684509333	1884	1884	1884	1884	0
51	20240223	182100	684509333	1884	1884	1884	1884	0
52	20240223	182000	684509333	1884	1884	1884	1884	0
53	20240223	181900	684509333	1884	1884	1884	1884	0
54	20240223	181800	684509333	1884	1884	1884	1884	0
55	20240223	181700	684509333	1884	1884	1884	1884	0
56	20240223	181600	684509333	1884	1884	1884	1884	0
57	20240223	181500	684509333	1884	1884	1884	1884	0
58	20240223	181400	684509333	1884	1884	1884	1884	0
59	20240223	181300	684509333	1884	1884	1884	1884	0
60	20240223	181200	684509333	1884	1884	1884	1884	0
61	20240223	181100	684509333	1884	1884	1884	1884	0
62	20240223	181000	684509333	1884	1884	1884	1884	7968
63	20240223	180900	684509333	1884	1884	1884	1884	0
64	20240223	180800	684509333	1884	1884	1884	1884	0
65	20240223	180700	684509333	1884	1884	1884	1884	0
66	20240223	180600	684509333	1884	1884	1884	1884	0
67	20240223	180500	684509333	1884	1884	1884	1884	0
68	20240223	180400	684509333	1884	1884	1884	1884	0
69	20240223	180300	684509333	1884	1884	1884	1884	0
70	20240223	180200	684509333	1884	1884	1884	1884	0
71	20240223	180100	684509333	1884	1884	1884	1884	0
72	20240223	180000	684509333	1884	1884	1884	1884	0
73	20240223	175900	684509333	1884	1884	1884	1884	0
74	20240223	175800	684509333	1884	1884	1884	1884	0
75	20240223	175700	684509333	1884	1884	1884	1884	0
76	20240223	175600	684509333	1884	1884	1884	1884	0
77	20240223	175500	684509333	1884	1884	1884	1884	0
78	20240223	175400	684509333	1884	1884	1884	1884	0
79	20240223	175300	684509333	1884	1884	1884	1884	0
80	20240223	175200	684509333	1884	1884	1884	1884	0
81	20240223	175100	684509333	1884	1884	1884	1884	0
82	20240223	175000	684509333	1884	1884	1884	1884	0
83	20240223	174900	684509333	1884	1884	1884	1884	0
84	20240223	174800	684509333	1884	1884	1884	1884	0
85	20240223	174700	684509333	1884	1884	1884	1884	0
86	20240223	174600	684509333	1884	1884	1884	1884	0
87	20240223	174500	684509333	1884	1884	1884	1884	0
88	20240223	174400	684509333	1884	1884	1884	1884	0
89	20240223	174300	684509333	1884	1884	1884	1884	0
90	20240223	174200	684509333	1884	1884	1884	1884	0
91	20240223	174100	684509333	1884	1884	1884	1884	0
92	20240223	174000	684509333	1884	1884	1884	1884	7968
93	20240223	173900	684509333	1884	1884	1884	1884	0
94	20240223	173800	684509333	1884	1884	1884	1884	0
95	20240223	173700	684509333	1884	1884	1884	1884	0
96	20240223	173600	684509333	1884	1884	1884	1884	0
97	20240223	173500	684509333	1884	1884	1884	1884	0
98	20240223	173400	684509333	1884	1884	1884	1884	0
99	20240223	173300	684509333	1884	1884	1884	1884	0
100	20240223	173200	684509333	1884	1884	1884	1884	0
101	20240223	173100	684509333	1884	1884	1884	1884	0
102	20240223	173000	684509333	1884	1884	1884	1884	0
103	20240223	172900	684509333	1884	1884	1884	1884	0
104	20240223	172800	684509333	1884	1884	1884	1884	0
105	20240223	172700	684509333	1884	1884	1884	1884	0
106	20240223	172600	684509333	1884	1884	1884	1884	0
107	20240223	172500	684509333	1884	1884	1884	1884	0
108	20240223	172400	684509333	1884	1884	1884	1884	0
109	20240223	172300	684509333	1884	1884	1884	1884	0
110	20240223	172200	684509333	1884	1884	1884	1884	0
111	20240223	172100	684509333	1884	1884	1884	1884	0
112	20240223	172000	684509333	1884	1884	1884	1884	0
113	20240223	171900	684509333	1884	1884	1884	1884	0
114	20240223	171800	684509333	1884	1884	1884	1884	0
115	20240223	171700	684509333	1884	1884	1884	1884	0
116	20240223	171600	684509333	1884	1884	1884	1884	0
117	20240223	171500	684509333	1884	1884	1884	1884	0
118	20240223	171400	684509333	1884	1884	1884	1884	0
119	20240223	171300	684509333	1884	1884	1884	1884	0
120	20240223	171200	684509333	1884	1884	1884	1884	0
121	20240223	171100	684509333	1884	1884	1884	1884	0
122	20240223	171000	684509333	1884	1884	1884	1884	7968
123	20240223	170900	684509333	1884	1884	1884	1884	0
124	20240223	170800	684509333	1884	1884	1884	1884	0
125	20240223	170700	684509333	1884	1884	1884	1884	0
126	20240223	170600	684509333	1884	1884	1884	1884	0
127	20240223	170500	684509333	1884	1884	1884	1884	0
128	20240223	170400	684509333	1884	1884	1884	1884	0
129	20240223	170300	684509333	1884	1884	1884	1884	0
130	20240223	170200	684509333	1884	1884	1884	1884	0
131	20240223	170100	684509333	1884	1884	1884	1884	0
132	20240223	170000	684509333	1884	1884	1884	1884	0
133	20240223	165900	684509333	1884	1884	1884	1884	0
134	20240223	165800	684509333	1884	1884	1884	1884	0
135	20240223	165700	684509333	1884	1884	1884	1884	0
136	20240223	165600	684509333	1884	1884	1884	1884	0
137	20240223	165500	684509333	1884	1884	1884	1884	0
138	20240223	165400	684509333	1884	1884	1884	1884	0
139	20240223	165300	684509333	1884	1884	1884	1884	0
140	20240223	165200	684509333	1884	1884	1884	1884	0
141	20240223	165100	684509333	1884	1884	1884	1884	0
142	20240223	165000	684509333	1884	1884	1884	1884	0
143	20240223	164900	684509333	1884	1884	1884	1884	0
144	20240223	164800	684509333	1884	1884	1884	1884	0
145	20240223	164700	684509333	1884	1884	1884	1884	0
146	20240223	164600	684509333	1884	1884	1884	1884	0
147	20240223	164500	684509333	1884	1884	1884	1884	0
148	20240223	164400	684509333	1884	1884	1884	1884	0
149	20240223	164300	684509333	1884	1884	1884	1884	0
150	20240223	164200	684509333	1884	1884	1884	1884	0
151	20240223	164100	684509333	1884	1884	1884	1884	0
152	20240223	164000	684509333	1884	1884	1884	1884	7968
153	20240223	163900	684509333	1884	1884	1884	1884	0
154	20240223	163800	684509333	1884	1884	1884	1884	0
155	20240223	163700	684509333	1884	1884	1884	1884	0
156	20240223	163600	684509333	1884	1884	1884	1884	0
157	20240223	163500	684509333	1884	1884	1884	1884	0
158	20240223	163400	684509333	1884	1884	1884	1884	0
159	20240223	163300	684509333	1884	1884	1884	1884	0
160	20240223	163200	684509333	1884	1884	1884	1884	0
161	20240223	163100	684509333	1884	1884	1884	1884	0
162	20240223	163000	684509333	1884	1884	1884	1884	0
163	20240223	162900	684509333	1884	1884	1884	1884	0
164	20240223	162800	684509333	1884	1884	1884	1884	0
165	20240223	162700	684509333	1884	1884	1884	1884	0
166	20240223	162600	684509333	1884	1884	1884	1884	0
167	20240223	162500	684509333	1884	1884	1884	1884	0
168	20240223	162400	684509333	1884	1884	1884	1884	0
169	20240223	162300	684509333	1884	1884	1884	1884	0
170	20240223	162200	684509333	1884	1884	1884	1884	0
171	20240223	162100	684509333	1884	1884	1884	1884	0
172	20240223	162000	684509333	1884	1884	1884	1884	0
173	20240223	161900	684509333	1884	1884	1884	1884	0
174	20240223	161800	684509333	1884	1884	1884	1884	0
175	20240223	161700	684509333	1884	1884	1884	1884	0
176	20240223	161600	684509333	1884	1884	1884	1884	0
177	20240223	161500	684509333	1884	1884	1884	1884	0
178	20240223	161400	684509333	1884	1884	1884	1884	0
179	20240223	161300	684509333	1884	1884	1884	1884	0
180	20240223	161200	684509333	1884	1884	1884	1884	0
181	20240223	161100	684509333	1884	1884	1884	1884	0
182	20240223	161000	684509333	1884	1884	1884	1884	7968
183	20240223	160900	684509333	1884	1884	1884	1884	0
184	20240223	160800	684509333	1884	1884	1884	1884	0
185	20240223	160700	684509333	1884	1884	1884	1884	0
186	20240223	160600	684509333	1884	1884	1884	1884	0
187	20240223	160500	684509333	1884	1884	1884	1884	0
188	20240223	160400	684509333	1884	1884	1884	1884	0
189	20240223	160300	684509333	1884	1884	1884	1884	0
190	20240223	160200	684509333	1884	1884	1884	1884	0
191	20240223	160100	684509333	1884	1884	1884	1884	0
192	20240223	160000	684509333	1884	1884	1884	1884	0
193	20240223	155900	684509333	1884	1884	1884	1884	0
194	20240223	155800	684509333	1884	1884	1884	1884	0
195	20240223	155700	684509333	1884	1884	1884	1884	0
196	20240223	155600	684509333	1884	1884	1884	1884	0
197	20240223	155500	684509333	1884	1884	1884	1884	0
198	20240223	155400	684509333	1884	1884	1884	1884	0
199	20240223	155300	684509333	1884	1884	1884	1884	0
200	20240223	155200	684509333	1884	1884	1884	1884	0
201	20240223	155100	684509333	1884	1884	1884	1884	0
202	20240223	155000	684509333	1884	1884	1884	1884	0
203	20240223	154900	684509333	1884	1884	1884	1884	0
204	20240223	154800	684509333	1884	1884	1884	1884	0
205	20240223	154700	684509333	1884	1884	1884	1884	0
206	20240223	154600	684509333	1884	1884	1884	1884	0
207	20240223	154500	684509333	1884	1884	1884	1884	0
208	20240223	154400	684509333	1884	1884	1884	1884	0
209	20240223	154300	684509333	1884	1884	1884	1884	0
210	20240223	154200	684509333	1884	1884	1884	1884	0
211	20240223	154100	684509333	1884	1884	1884	1884	0
212	20240223	154000	684509333	1884	1884	1884	1884	7968
213	20240223	153900	684509333	1884	1884	1884	1884	0
214	20240223	153800	684509333	1884	1884	1884	1884	0
215	20240223	153700	684509333	1884	1884	1884	1884	0
216	20240223	153600	684509333	1884	1884	1884	1884	0
217	20240223	153500	684509333	1884	1884	1884	1884	0
218	20240223	153400	684509333	1884	1884	1884	1884	0
219	20240223	153300	684509333	1884	1884	1884	1884	0
220	20240223	153200	684509333	1884	1884	1884	1884	0
221	20240223	153100	684509333	1884	1884	1884	1884	0
222	20240223	153000	684509333	1884	1884	1884	1884	7968
223	20240223	152900	669497621	1901	1901	1901	1901	0
224	20240223	152800	669497621	1901	1901	1901	1901	0
225	20240223	152700	669497621	1901	1901	1901	1901	0
226	20240223	152600	669497621	1901	1901	1901	1901	0
227	20240223	152500	669497621	1901	1901	1901	1901	0
228	20240223	152400	669497621	1901	1901	1901	1901	0
229	20240223	152300	669497621	1901	1901	1901	1901	0
230	20240223	152200	669497621	1901	1901	1901	1901	0
231	20240223	152100	669497621	1901	1901	1901	1901	0
232	20240223	152000	669497621	1901	1901	1901	1901	0
233	20240223	151900	669497621	1901	1897	1901	1897	255
234	20240223	151800	669013630	1898	1898	1898	1898	0
235	20240223	151700	669013630	1898	1898	1898	1898	100
236	20240223	151600	668823830	1898	1896	1898	1896	69
237	20240223	151500	668692870	1892	1898	1898	1892	109
238	20240223	151400	668486524	1901	1901	1901	1901	1
239	20240223	151300	668484623	1901	1901	1901	1901	10
240	20240223	151200	668465613	1902	1898	1902	1895	4
241	20240223	151100	668458021	1902	1902	1902	1902	0
242	20240223	151000	668458021	1902	1902	1902	1902	2
243	20240223	150900	668454217	1900	1898	1900	1898	7340
244	20240223	150800	654509903	1898	1898	1898	1898	0
245	20240223	150700	654509903	1898	1898	1898	1898	1
246	20240223	150600	654508005	1890	1900	1900	1890	52
247	20240223	150500	654409216	1900	1900	1900	1900	0
248	20240223	150400	654409216	1900	1900	1900	1900	0
249	20240223	150300	654409216	1900	1901	1901	1900	52
250	20240223	150200	654310365	1901	1901	1901	1901	0
251	20240223	150100	654310365	1901	1901	1901	1901	0
252	20240223	150000	654310365	1901	1890	1901	1890	7
253	20240223	145900	654297083	1900	1892	1900	1891	4
254	20240223	145800	654289507	1892	1892	1892	1892	1
255	20240223	145700	654287615	1892	1900	1900	1889	3
256	20240223	145600	654281934	1892	1888	1892	1888	4
257	20240223	145500	654274374	1899	1899	1899	1899	0
258	20240223	145400	654274374	1899	1890	1899	1889	11
259	20240223	145300	654253581	1902	1902	1902	1902	0
260	20240223	145200	654253581	1902	1898	1902	1898	3
261	20240223	145100	654247880	1897	1890	1897	1890	331
262	20240223	145000	653622083	1881	1881	1881	1881	0
263	20240223	144900	653622083	1881	1902	1902	1881	4001
264	20240223	144800	646064886	1902	1902	1902	1902	0
265	20240223	144700	646064886	1902	1902	1902	1902	0
266	20240223	144600	646064886	1902	1902	1902	1902	2
267	20240223	144500	646061082	1900	1903	1903	1900	1424
268	20240223	144400	643351654	1902	1894	1902	1891	4680
269	20240223	144300	634489623	1902	1902	1902	1902	18
270	20240223	144200	634455387	1903	1903	1903	1903	0
271	20240223	144100	634455387	1903	1903	1903	1903	0
272	20240223	144000	634455387	1903	1903	1903	1903	0
273	20240223	143900	634455387	1903	1903	1903	1903	0
274	20240223	143800	634455387	1903	1903	1903	1903	0
275	20240223	143700	634455387	1903	1903	1903	1903	0
276	20240223	143600	634455387	1903	1903	1903	1903	1
277	20240223	143500	634453484	1892	1892	1892	1892	0
278	20240223	143400	634453484	1892	1892	1892	1892	0
279	20240223	143300	634453484	1892	1899	1899	1892	9103
280	20240223	143200	617218404	1903	1903	1903	1903	0
281	20240223	143100	617218404	1903	1902	1903	1899	114
282	20240223	143000	617001531	1904	1903	1904	1903	101
283	20240223	142900	616809242	1902	1902	1902	1902	0
284	20240223	142800	616809242	1902	1902	1902	1902	0
285	20240223	142700	616809242	1902	1902	1902	1902	10
286	20240223	142600	616790222	1904	1904	1904	1904	0
287	20240223	142500	616790222	1904	1904	1904	1904	50
288	20240223	142400	616695022	1902	1902	1902	1902	100
289	20240223	142300	616504822	1902	1902	1902	1902	791
290	20240223	142200	615000340	1902	1902	1902	1902	0
291	20240223	142100	615000340	1902	1902	1902	1899	213
292	20240223	142000	614595223	1902	1902	1902	1902	0
293	20240223	141900	614595223	1902	1902	1902	1902	0
294	20240223	141800	614595223	1902	1902	1902	1902	1
295	20240223	141700	614593321	1895	1895	1895	1895	0
296	20240223	141600	614593321	1895	1895	1895	1895	76
297	20240223	141500	614449301	1902	1902	1902	1902	1
298	20240223	141400	614447399	1902	1902	1902	1902	1
299	20240223	141300	614445497	1899	1899	1899	1899	0
300	20240223	141200	614445497	1899	1899	1899	1899	90
301	20240223	141100	614274587	1899	1899	1899	1899	0
302	20240223	141000	614274587	1899	1899	1899	1899	0
303	20240223	140900	614274587	1899	1899	1899	1899	2020
304	20240223	140800	610438607	1899	1899	1899	1899	0
305	20240223	140700	610438607	1899	1899	1899	1899	100
306	20240223	140600	610248707	1899	1899	1899	1899	208
307	20240223	140500	609853715	1901	1901	1901	1901	1
308	20240223	140400	609851814	1902	1902	1902	1902	0
309	20240223	140300	609851814	1902	1902	1902	1902	0
310	20240223	140200	609851814	1902	1902	1902	1902	1
311	20240223	140100	609849912	1900	1901	1901	1900	106
312	20240223	140000	609648507	1902	1902	1902	1902	65
313	20240223	135900	609524877	1902	1902	1902	1902	0
314	20240223	135800	609524877	1902	1902	1902	1902	1
315	20240223	135700	609522975	1904	1904	1904	1904	0
316	20240223	135600	609522975	1904	1904	1904	1904	0
317	20240223	135500	609522975	1904	1904	1904	1904	500
318	20240223	135400	608570975	1904	1904	1904	1904	0
319	20240223	135300	608570975	1904	1904	1904	1904	0
320	20240223	135200	608570975	1904	1904	1904	1904	0
321	20240223	135100	608570975	1904	1904	1904	1904	0
322	20240223	135000	608570975	1904	1904	1904	1904	0
323	20240223	134900	608570975	1904	1904	1904	1903	1423
324	20240223	134800	605861584	1908	1908	1908	1908	0
325	20240223	134700	605861584	1908	1908	1908	1908	0
326	20240223	134600	605861584	1908	1908	1908	1908	0
327	20240223	134500	605861584	1908	1908	1908	1908	0
328	20240223	134400	605861584	1908	1908	1908	1908	0
329	20240223	134300	605861584	1908	1908	1908	1908	0
330	20240223	134200	605861584	1908	1908	1908	1908	0
331	20240223	134100	605861584	1908	1908	1908	1908	0
332	20240223	134000	605861584	1908	1908	1908	1908	0
333	20240223	133900	605861584	1908	1908	1908	1908	0
334	20240223	133800	605861584	1908	1908	1908	1908	0
335	20240223	133700	605861584	1908	1908	1908	1908	0
336	20240223	133600	605861584	1908	1908	1908	1908	3
337	20240223	133500	605855860	1909	1909	1909	1909	0
338	20240223	133400	605855860	1909	1909	1909	1909	1
339	20240223	133300	605853951	1910	1910	1910	1910	0
340	20240223	133200	605853951	1910	1910	1910	1910	0
341	20240223	133100	605853951	1910	1910	1910	1910	2
342	20240223	133000	605850131	1909	1909	1909	1909	3
343	20240223	132900	605844404	1910	1909	1910	1909	131
344	20240223	132800	605594313	1910	1910	1910	1910	0
345	20240223	132700	605594313	1910	1901	1910	1901	11160
346	20240223	132600	584321833	1901	1901	1901	1901	695
347	20240223	132500	583000638	1901	1901	1901	1901	916
348	20240223	132400	581259322	1901	1901	1901	1901	1
349	20240223	132300	581257421	1900	1900	1900	1900	0
350	20240223	132200	581257421	1900	1900	1901	1900	4002
351	20240223	132100	573653619	1900	1900	1900	1900	5
352	20240223	132000	573644119	1899	1899	1899	1899	0
353	20240223	131900	573644119	1899	1897	1899	1897	125
354	20240223	131800	573406920	1897	1897	1897	1897	3
355	20240223	131700	573401229	1897	1892	1897	1892	91
356	20240223	131600	573229052	1897	1897	1897	1897	1
357	20240223	131500	573227155	1895	1895	1895	1895	10
358	20240223	131400	573208205	1895	1898	1899	1895	113
359	20240223	131300	572993758	1892	1895	1895	1892	31
360	20240223	131200	572935076	1895	1895	1895	1895	1
361	20240223	131100	572933181	1892	1892	1892	1892	1
362	20240223	131000	572931289	1892	1891	1892	1891	1312
363	20240223	130900	570450296	1891	1891	1891	1891	50
364	20240223	130800	570355746	1891	1891	1891	1887	4
365	20240223	130700	570348186	1876	1876	1876	1876	0
366	20240223	130600	570348186	1876	1882	1882	1876	1637
367	20240223	130500	567275721	1891	1891	1891	1891	0
368	20240223	130400	567275721	1891	1891	1891	1891	0
369	20240223	130300	567275721	1891	1891	1891	1891	0
370	20240223	130200	567275721	1891	1891	1891	1891	0
371	20240223	130100	567275721	1891	1891	1891	1891	0
372	20240223	130000	567275721	1891	1890	1891	1890	2
373	20240223	125900	567271940	1881	1888	1888	1881	384
374	20240223	125800	566549622	1890	1891	1891	1890	2
375	20240223	125700	566545841	1882	1882	1888	1882	288
376	20240223	125600	566003759	1881	1881	1881	1881	35
377	20240223	125500	565937924	1882	1882	1882	1882	0
378	20240223	125400	565937924	1882	1882	1882	1882	0
379	20240223	125300	565937924	1882	1882	1882	1882	2
380	20240223	125200	565934160	1873	1875	1875	1873	3000
381	20240223	125100	560314725	1873	1880	1880	1873	11332
382	20240223	125000	539056333	1880	1880	1880	1880	0
383	20240223	124900	539056333	1880	1880	1880	1880	5000
384	20240223	124800	529656333	1880	1880	1880	1880	0
385	20240223	124700	529656333	1880	1880	1880	1880	7
386	20240223	124600	529643173	1880	1880	1880	1880	391
387	20240223	124500	528908093	1893	1893	1893	1893	0
388	20240223	124400	528908093	1893	1881	1893	1880	4103
389	20240223	124300	521194133	1881	1881	1881	1881	0
390	20240223	124200	521194133	1881	1881	1881	1881	0
391	20240223	124100	521194133	1881	1881	1881	1881	100
392	20240223	124000	521006033	1884	1884	1884	1884	0
393	20240223	123900	521006033	1884	1885	1885	1884	395
394	20240223	123800	520261508	1885	1885	1885	1885	0
395	20240223	123700	520261508	1885	1885	1885	1885	0
396	20240223	123600	520261508	1885	1885	1885	1885	50
397	20240223	123500	520167258	1885	1894	1894	1885	3
398	20240223	123400	520161594	1884	1884	1884	1884	0
399	20240223	123300	520161594	1884	1884	1884	1884	23
400	20240223	123200	520118262	1899	1899	1899	1899	0
401	20240223	123100	520118262	1899	1887	1899	1887	385
402	20240223	123000	519387183	1904	1904	1904	1904	0
403	20240223	122900	519387183	1904	1896	1905	1896	2349
404	20240223	122800	514918369	1902	1884	1902	1884	7934
405	20240223	122700	499870798	1884	1884	1884	1876	15142
406	20240223	122600	471426853	1889	1889	1889	1889	48
407	20240223	122500	471336181	1883	1885	1885	1883	6000
408	20240223	122400	460036409	1895	1895	1895	1895	0
409	20240223	122300	460036409	1895	1885	1895	1880	8084
410	20240223	122200	444821433	1895	1895	1895	1895	1
411	20240223	122100	444819538	1885	1887	1887	1885	3354
412	20240223	122000	438496044	1895	1895	1895	1895	0
413	20240223	121900	438496044	1895	1895	1895	1895	5
414	20240223	121800	438486569	1895	1895	1895	1886	1080
415	20240223	121700	436448334	1895	1895	1896	1895	80
416	20240223	121600	436296728	1896	1896	1896	1896	2
417	20240223	121500	436292936	1896	1896	1896	1896	0
418	20240223	121400	436292936	1896	1896	1896	1896	5
419	20240223	121300	436283456	1885	1885	1885	1885	0
420	20240223	121200	436283456	1885	1886	1886	1885	750
421	20240223	121100	434869699	1886	1887	1887	1886	1343
422	20240223	121000	432336800	1893	1886	1894	1886	1364
423	20240223	120900	429764281	1886	1889	1889	1886	5000
424	20240223	120800	420329874	1888	1896	1896	1888	8738
425	20240223	120700	403820545	1896	1896	1896	1896	1
426	20240223	120600	403818649	1893	1891	1893	1891	4
427	20240223	120500	403811079	1891	1891	1891	1891	274
428	20240223	120400	403292945	1897	1892	1897	1892	52
429	20240223	120300	403194480	1893	1892	1896	1891	363
430	20240223	120200	402506495	1896	1897	1897	1892	48
431	20240223	120100	402415631	1897	1896	1897	1896	499
432	20240223	120000	401469518	1895	1892	1895	1892	231
433	20240223	115900	401032366	1891	1891	1892	1890	137
434	20240223	115800	400773309	1892	1891	1892	1891	39
435	20240223	115700	400699558	1890	1890	1890	1890	1
436	20240223	115600	400697668	1891	1890	1891	1890	4
437	20240223	115500	400690105	1889	1889	1889	1888	355
438	20240223	115400	400019544	1887	1887	1887	1887	67
439	20240223	115300	399893115	1887	1887	1887	1887	1000
440	20240223	115200	398006115	1888	1888	1888	1888	1
441	20240223	115100	398004227	1888	1888	1888	1888	0
442	20240223	115000	398004227	1888	1888	1888	1888	0
443	20240223	114900	398004227	1888	1888	1888	1888	30
444	20240223	114800	397947587	1889	1889	1889	1889	11
445	20240223	114700	397926808	1889	1889	1889	1889	80
446	20240223	114600	397775688	1888	1888	1888	1888	0
447	20240223	114500	397775688	1888	1888	1888	1888	1
448	20240223	114400	397773800	1885	1885	1885	1885	0
449	20240223	114300	397773800	1885	1885	1885	1885	10
450	20240223	114200	397754950	1885	1885	1885	1885	10
451	20240223	114100	397736100	1885	1886	1886	1885	3000
452	20240223	114000	392080113	1889	1889	1889	1889	0
453	20240223	113900	392080113	1889	1889	1889	1889	100
454	20240223	113800	391891213	1889	1889	1889	1889	2
455	20240223	113700	391887435	1886	1886	1889	1886	163
456	20240223	113600	391580014	1886	1886	1886	1886	13
457	20240223	113500	391555496	1886	1884	1886	1884	2599
458	20240223	113400	386656436	1885	1884	1885	1884	141
459	20240223	113300	386390782	1885	1887	1887	1885	120
460	20240223	113200	386164382	1887	1887	1887	1884	1177
461	20240223	113100	383946022	1889	1889	1889	1887	224
462	20240223	113000	383523022	1889	1890	1890	1889	150
463	20240223	112900	383239572	1889	1890	1890	1889	18
464	20240223	112800	383205556	1890	1890	1890	1890	12
465	20240223	112700	383182876	1892	1892	1892	1892	0
466	20240223	112600	383182876	1892	1892	1892	1892	0
467	20240223	112500	383182876	1892	1892	1892	1892	0
468	20240223	112400	383182876	1892	1892	1892	1892	100
469	20240223	112300	382993676	1892	1894	1894	1892	48
470	20240223	112200	382902813	1896	1896	1896	1896	53
471	20240223	112100	382802325	1887	1887	1887	1887	1005
472	20240223	112000	380905890	1887	1887	1887	1887	6
473	20240223	111900	380894568	1885	1887	1887	1885	3610
474	20240223	111800	374086697	1887	1887	1887	1887	64
475	20240223	111700	373965929	1887	1888	1888	1887	75
476	20240223	111600	373824340	1887	1887	1887	1887	0
477	20240223	111500	373824340	1887	1887	1887	1887	0
478	20240223	111400	373824340	1887	1887	1887	1887	0
479	20240223	111300	373824340	1887	1896	1896	1887	7001
480	20240223	111200	360600647	1890	1890	1890	1890	0
481	20240223	111100	360600647	1890	1890	1890	1890	268
482	20240223	111000	360094127	1890	1890	1890	1890	0
483	20240223	110900	360094127	1890	1890	1890	1890	0
484	20240223	110800	360094127	1890	1891	1891	1890	552
485	20240223	110700	359050845	1900	1900	1900	1900	0
486	20240223	110600	359050845	1900	1890	1900	1890	103
487	20240223	110500	358856145	1890	1901	1901	1890	2100
488	20240223	110400	354886045	1901	1891	1901	1890	494
489	20240223	110300	353952002	1891	1892	1892	1891	2628
490	20240223	110200	348982354	1902	1899	1902	1899	317
491	20240223	110100	348380261	1899	1899	1899	1899	662
492	20240223	110000	347123123	1899	1899	1899	1899	103
493	20240223	105900	346927526	1899	1899	1899	1899	0
494	20240223	105800	346927526	1899	1899	1899	1899	0
495	20240223	105700	346927526	1899	1899	1899	1899	1
496	20240223	105600	346925627	1900	1900	1900	1900	0
497	20240223	105500	346925627	1900	1901	1901	1900	3572
498	20240223	105400	340138811	1902	1901	1902	1901	7
499	20240223	105300	340125502	1901	1901	1901	1901	75
500	20240223	105200	339982927	1904	1901	1904	1901	60
501	20240223	105100	339868831	1900	1899	1900	1899	1946
502	20240223	105000	336172431	1899	1899	1899	1899	0
503	20240223	104900	336172431	1899	1899	1899	1899	0
504	20240223	104800	336172431	1899	1899	1899	1899	0
505	20240223	104700	336172431	1899	1899	1899	1899	0
506	20240223	104600	336172431	1899	1899	1899	1899	0
507	20240223	104500	336172431	1899	1899	1899	1899	0
508	20240223	104400	336172431	1899	1899	1899	1899	20
509	20240223	104300	336134451	1899	1899	1899	1899	0
510	20240223	104200	336134451	1899	1899	1899	1899	530
511	20240223	104100	335127981	1899	1899	1899	1899	0
512	20240223	104000	335127981	1899	1899	1899	1899	0
513	20240223	103900	335127981	1899	1899	1899	1899	500
514	20240223	103800	334178481	1900	1900	1900	1900	1
515	20240223	103700	334176581	1899	1899	1899	1899	224
516	20240223	103600	333751205	1899	1899	1899	1899	150
517	20240223	103500	333466355	1899	1899	1899	1899	22
518	20240223	103400	333424577	1899	1899	1899	1899	0
519	20240223	103300	333424577	1899	1899	1899	1899	0
520	20240223	103200	333424577	1899	1901	1901	1899	466
521	20240223	103100	332539185	1901	1901	1901	1901	100
522	20240223	103000	332349085	1907	1907	1907	1907	0
523	20240223	102900	332349085	1907	1907	1907	1907	0
524	20240223	102800	332349085	1907	1907	1907	1907	0
525	20240223	102700	332349085	1907	1905	1907	1905	10247
526	20240223	102600	312808224	1905	1905	1905	1905	10
527	20240223	102500	312789174	1905	1895	1905	1889	10632
528	20240223	102400	292646514	1895	1900	1900	1895	1754
529	20240223	102300	289322461	1900	1900	1900	1900	0
530	20240223	102200	289322461	1900	1901	1901	1900	84
531	20240223	102100	289162843	1900	1900	1900	1900	18
532	20240223	102000	289128643	1901	1901	1901	1901	20
533	20240223	101900	289090623	1901	1901	1901	1901	0
534	20240223	101800	289090623	1901	1901	1901	1901	0
535	20240223	101700	289090623	1901	1901	1901	1901	100
536	20240223	101600	288900523	1902	1902	1902	1902	0
537	20240223	101500	288900523	1902	1902	1902	1902	1
538	20240223	101400	288898621	1907	1907	1907	1907	10
539	20240223	101300	288879551	1907	1907	1907	1907	1
540	20240223	101200	288877644	1890	1890	1890	1890	0
541	20240223	101100	288877644	1890	1890	1890	1890	0
542	20240223	101000	288877644	1890	1891	1891	1890	2
543	20240223	100900	288873863	1899	1900	1900	1899	28
544	20240223	100800	288820664	1907	1891	1907	1890	1148
545	20240223	100700	286649476	1891	1903	1903	1891	319
546	20240223	100600	286046109	1891	1896	1896	1891	300
547	20240223	100500	285477604	1907	1908	1908	1891	8467
548	20240223	100400	269411659	1908	1908	1908	1908	10
549	20240223	100300	269392579	1907	1895	1907	1895	6060
550	20240223	100200	257856256	1894	1902	1902	1894	73
551	20240223	100100	257717940	1902	1902	1902	1902	0
552	20240223	100000	257717940	1902	1900	1902	1900	1001
553	20240223	095900	255815068	1901	1901	1901	1901	0
554	20240223	095800	255815068	1901	1901	1901	1900	30
555	20240223	095700	255758039	1901	1902	1902	1901	41
556	20240223	095600	255680097	1889	1889	1902	1889	251
557	20240223	095500	255205945	1899	1899	1899	1899	1
558	20240223	095400	255204046	1894	1894	1894	1894	1
559	20240223	095300	255202152	1889	1894	1894	1889	2
560	20240223	095200	255198369	1895	1895	1895	1894	10
561	20240223	095100	255179421	1900	1900	1900	1900	79
562	20240223	095000	255029321	1901	1901	1901	1901	0
563	20240223	094900	255029321	1901	1901	1901	1901	48
564	20240223	094800	254938073	1901	1894	1901	1889	2207
565	20240223	094700	250757883	1895	1895	1895	1895	0
566	20240223	094600	250757883	1895	1895	1895	1895	0
567	20240223	094500	250757883	1895	1895	1895	1895	2
568	20240223	094400	250754093	1891	1890	1897	1875	6112
569	20240223	094300	239238041	1898	1890	1898	1890	2052
570	20240223	094200	235359745	1890	1899	1899	1890	2755
571	20240223	094100	230152786	1890	1901	1901	1890	3826
572	20240223	094000	222916119	1893	1893	1893	1893	5000
573	20240223	093900	213451119	1901	1895	1902	1894	5369
574	20240223	093800	203281312	1895	1895	1895	1895	0
575	20240223	093700	203281312	1895	1895	1895	1895	10000
576	20240223	093600	184331312	1903	1903	1903	1903	1
577	20240223	093500	184329409	1895	1895	1895	1895	3858
578	20240223	093400	177018499	1895	1895	1895	1895	150
579	20240223	093300	176734249	1894	1905	1905	1893	10521
580	20240223	093200	156787656	1916	1916	1916	1916	0
581	20240223	093100	156787656	1916	1916	1916	1916	0
582	20240223	093000	156787656	1916	1905	1916	1905	3
583	20240223	092900	156781920	1916	1919	1919	1899	165
584	20240223	092800	156465802	1919	1904	1919	1904	3957
585	20240223	092700	148889049	1904	1898	1904	1894	3151
586	20240223	092600	142915845	1904	1900	1904	1900	244
587	20240223	092500	142451897	1897	1899	1900	1897	2051
588	20240223	092400	138559439	1898	1899	1899	1898	397
589	20240223	092300	137805546	1899	1899	1899	1899	50
590	20240223	092200	137710596	1899	1899	1899	1899	10
591	20240223	092100	137691606	1897	1899	1899	1897	1761
592	20240223	092000	134348972	1899	1904	1904	1899	17173
593	20240223	091900	101696393	1905	1905	1905	1905	1
594	20240223	091800	101694488	1906	1910	1911	1906	68
595	20240223	091700	101564662	1902	1902	1902	1902	850
596	20240223	091600	99947962	1902	1907	1907	1902	4651
597	20240223	091500	91091369	1908	1911	1911	1908	3009
598	20240223	091400	85348167	1917	1918	1918	1904	505
599	20240223	091300	84384342	1918	1907	1918	1907	5
600	20240223	091200	84374781	1919	1910	1919	1904	3603
601	20240223	091100	77479309	1910	1902	1910	1902	53
602	20240223	091000	77378493	1902	1907	1910	1902	1765
603	20240223	090900	74016998	1910	1910	1910	1910	500
604	20240223	090800	73061998	1911	1911	1911	1911	1252
605	20240223	090700	70669426	1919	1919	1919	1919	0
606	20240223	090600	70669426	1919	1919	1919	1919	0
607	20240223	090500	70669426	1919	1919	1919	1919	103
608	20240223	090400	70471769	1919	1903	1919	1902	667
609	20240223	090300	69199446	1902	1911	1911	1902	24190
610	20240223	090200	23092874	1911	1911	1911	1911	252
611	20240223	090100	22611302	1923	1907	1923	1907	222
612	20240223	090000	22187932	1910	1905	1922	1905	11645