KissMeData/027830/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	191000	1042262229	1892	1892	1892	1892	4088
3	20240226	190900	1042262229	1892	1892	1892	1892	0
4	20240226	190800	1042262229	1892	1892	1892	1892	0
5	20240226	190700	1042262229	1892	1892	1892	1892	0
6	20240226	190600	1042262229	1892	1892	1892	1892	0
7	20240226	190500	1042262229	1892	1892	1892	1892	0
8	20240226	190400	1042262229	1892	1892	1892	1892	0
9	20240226	190300	1042262229	1892	1892	1892	1892	0
10	20240226	190200	1042262229	1892	1892	1892	1892	0
11	20240226	190100	1042262229	1892	1892	1892	1892	0
12	20240226	190000	1042262229	1892	1892	1892	1892	0
13	20240226	185900	1042262229	1892	1892	1892	1892	0
14	20240226	185800	1042262229	1892	1892	1892	1892	0
15	20240226	185700	1042262229	1892	1892	1892	1892	0
16	20240226	185600	1042262229	1892	1892	1892	1892	0
17	20240226	185500	1042262229	1892	1892	1892	1892	0
18	20240226	185400	1042262229	1892	1892	1892	1892	0
19	20240226	185300	1042262229	1892	1892	1892	1892	0
20	20240226	185200	1042262229	1892	1892	1892	1892	0
21	20240226	185100	1042262229	1892	1892	1892	1892	0
22	20240226	185000	1042262229	1892	1892	1892	1892	0
23	20240226	184900	1042262229	1892	1892	1892	1892	0
24	20240226	184800	1042262229	1892	1892	1892	1892	0
25	20240226	184700	1042262229	1892	1892	1892	1892	0
26	20240226	184600	1042262229	1892	1892	1892	1892	0
27	20240226	184500	1042262229	1892	1892	1892	1892	0
28	20240226	184400	1042262229	1892	1892	1892	1892	0
29	20240226	184300	1042262229	1892	1892	1892	1892	0
30	20240226	184200	1042262229	1892	1892	1892	1892	0
31	20240226	184100	1042262229	1892	1892	1892	1892	0
32	20240226	184000	1042262229	1892	1892	1892	1892	4088
33	20240226	183900	1042262229	1892	1892	1892	1892	0
34	20240226	183800	1042262229	1892	1892	1892	1892	0
35	20240226	183700	1042262229	1892	1892	1892	1892	0
36	20240226	183600	1042262229	1892	1892	1892	1892	0
37	20240226	183500	1042262229	1892	1892	1892	1892	0
38	20240226	183400	1042262229	1892	1892	1892	1892	0
39	20240226	183300	1042262229	1892	1892	1892	1892	0
40	20240226	183200	1042262229	1892	1892	1892	1892	0
41	20240226	183100	1042262229	1892	1892	1892	1892	0
42	20240226	183000	1042262229	1892	1892	1892	1892	0
43	20240226	182900	1042262229	1892	1892	1892	1892	0
44	20240226	182800	1042262229	1892	1892	1892	1892	0
45	20240226	182700	1042262229	1892	1892	1892	1892	0
46	20240226	182600	1042262229	1892	1892	1892	1892	0
47	20240226	182500	1042262229	1892	1892	1892	1892	0
48	20240226	182400	1042262229	1892	1892	1892	1892	0
49	20240226	182300	1042262229	1892	1892	1892	1892	0
50	20240226	182200	1042262229	1892	1892	1892	1892	0
51	20240226	182100	1042262229	1892	1892	1892	1892	0
52	20240226	182000	1042262229	1892	1892	1892	1892	0
53	20240226	181900	1042262229	1892	1892	1892	1892	0
54	20240226	181800	1042262229	1892	1892	1892	1892	0
55	20240226	181700	1042262229	1892	1892	1892	1892	0
56	20240226	181600	1042262229	1892	1892	1892	1892	0
57	20240226	181500	1042262229	1892	1892	1892	1892	0
58	20240226	181400	1042262229	1892	1892	1892	1892	0
59	20240226	181300	1042262229	1892	1892	1892	1892	0
60	20240226	181200	1042262229	1892	1892	1892	1892	0
61	20240226	181100	1042262229	1892	1892	1892	1892	0
62	20240226	181000	1042262229	1892	1892	1892	1892	4088
63	20240226	180900	1042262229	1892	1892	1892	1892	0
64	20240226	180800	1042262229	1892	1892	1892	1892	0
65	20240226	180700	1042262229	1892	1892	1892	1892	0
66	20240226	180600	1042262229	1892	1892	1892	1892	0
67	20240226	180500	1042262229	1892	1892	1892	1892	0
68	20240226	180400	1042262229	1892	1892	1892	1892	0
69	20240226	180300	1042262229	1892	1892	1892	1892	0
70	20240226	180200	1042262229	1892	1892	1892	1892	0
71	20240226	180100	1042262229	1892	1892	1892	1892	0
72	20240226	180000	1042262229	1892	1892	1892	1892	0
73	20240226	175900	1042262229	1892	1892	1892	1892	0
74	20240226	175800	1042262229	1892	1892	1892	1892	0
75	20240226	175700	1042262229	1892	1892	1892	1892	0
76	20240226	175600	1042262229	1892	1892	1892	1892	0
77	20240226	175500	1042262229	1892	1892	1892	1892	0
78	20240226	175400	1042262229	1892	1892	1892	1892	0
79	20240226	175300	1042262229	1892	1892	1892	1892	0
80	20240226	175200	1042262229	1892	1892	1892	1892	0
81	20240226	175100	1042262229	1892	1892	1892	1892	0
82	20240226	175000	1042262229	1892	1892	1892	1892	0
83	20240226	174900	1042262229	1892	1892	1892	1892	0
84	20240226	174800	1042262229	1892	1892	1892	1892	0
85	20240226	174700	1042262229	1892	1892	1892	1892	0
86	20240226	174600	1042262229	1892	1892	1892	1892	0
87	20240226	174500	1042262229	1892	1892	1892	1892	0
88	20240226	174400	1042262229	1892	1892	1892	1892	0
89	20240226	174300	1042262229	1892	1892	1892	1892	0
90	20240226	174200	1042262229	1892	1892	1892	1892	0
91	20240226	174100	1042262229	1892	1892	1892	1892	0
92	20240226	174000	1042262229	1892	1892	1892	1892	4088
93	20240226	173900	1042262229	1892	1892	1892	1892	0
94	20240226	173800	1042262229	1892	1892	1892	1892	0
95	20240226	173700	1042262229	1892	1892	1892	1892	0
96	20240226	173600	1042262229	1892	1892	1892	1892	0
97	20240226	173500	1042262229	1892	1892	1892	1892	0
98	20240226	173400	1042262229	1892	1892	1892	1892	0
99	20240226	173300	1042262229	1892	1892	1892	1892	0
100	20240226	173200	1042262229	1892	1892	1892	1892	0
101	20240226	173100	1042262229	1892	1892	1892	1892	0
102	20240226	173000	1042262229	1892	1892	1892	1892	0
103	20240226	172900	1042262229	1892	1892	1892	1892	0
104	20240226	172800	1042262229	1892	1892	1892	1892	0
105	20240226	172700	1042262229	1892	1892	1892	1892	0
106	20240226	172600	1042262229	1892	1892	1892	1892	0
107	20240226	172500	1042262229	1892	1892	1892	1892	0
108	20240226	172400	1042262229	1892	1892	1892	1892	0
109	20240226	172300	1042262229	1892	1892	1892	1892	0
110	20240226	172200	1042262229	1892	1892	1892	1892	0
111	20240226	172100	1042262229	1892	1892	1892	1892	0
112	20240226	172000	1042262229	1892	1892	1892	1892	0
113	20240226	171900	1042262229	1892	1892	1892	1892	0
114	20240226	171800	1042262229	1892	1892	1892	1892	0
115	20240226	171700	1042262229	1892	1892	1892	1892	0
116	20240226	171600	1042262229	1892	1892	1892	1892	0
117	20240226	171500	1042262229	1892	1892	1892	1892	0
118	20240226	171400	1042262229	1892	1892	1892	1892	0
119	20240226	171300	1042262229	1892	1892	1892	1892	0
120	20240226	171200	1042262229	1892	1892	1892	1892	0
121	20240226	171100	1042262229	1892	1892	1892	1892	0
122	20240226	171000	1042262229	1892	1892	1892	1892	4088
123	20240226	170900	1042262229	1892	1892	1892	1892	0
124	20240226	170800	1042262229	1892	1892	1892	1892	0
125	20240226	170700	1042262229	1892	1892	1892	1892	0
126	20240226	170600	1042262229	1892	1892	1892	1892	0
127	20240226	170500	1042262229	1892	1892	1892	1892	0
128	20240226	170400	1042262229	1892	1892	1892	1892	0
129	20240226	170300	1042262229	1892	1892	1892	1892	0
130	20240226	170200	1042262229	1892	1892	1892	1892	0
131	20240226	170100	1042262229	1892	1892	1892	1892	0
132	20240226	170000	1042262229	1892	1892	1892	1892	0
133	20240226	165900	1042262229	1892	1892	1892	1892	0
134	20240226	165800	1042262229	1892	1892	1892	1892	0
135	20240226	165700	1042262229	1892	1892	1892	1892	0
136	20240226	165600	1042262229	1892	1892	1892	1892	0
137	20240226	165500	1042262229	1892	1892	1892	1892	0
138	20240226	165400	1042262229	1892	1892	1892	1892	0
139	20240226	165300	1042262229	1892	1892	1892	1892	0
140	20240226	165200	1042262229	1892	1892	1892	1892	0
141	20240226	165100	1042262229	1892	1892	1892	1892	0
142	20240226	165000	1042262229	1892	1892	1892	1892	0
143	20240226	164900	1042262229	1892	1892	1892	1892	0
144	20240226	164800	1042262229	1892	1892	1892	1892	0
145	20240226	164700	1042262229	1892	1892	1892	1892	0
146	20240226	164600	1042262229	1892	1892	1892	1892	0
147	20240226	164500	1042262229	1892	1892	1892	1892	0
148	20240226	164400	1042262229	1892	1892	1892	1892	0
149	20240226	164300	1042262229	1892	1892	1892	1892	0
150	20240226	164200	1042262229	1892	1892	1892	1892	0
151	20240226	164100	1042262229	1892	1892	1892	1892	0
152	20240226	164000	1042262229	1892	1892	1892	1892	4088
153	20240226	163900	1042262229	1892	1892	1892	1892	0
154	20240226	163800	1042262229	1892	1892	1892	1892	0
155	20240226	163700	1042262229	1892	1892	1892	1892	0
156	20240226	163600	1042262229	1892	1892	1892	1892	0
157	20240226	163500	1042262229	1892	1892	1892	1892	0
158	20240226	163400	1042262229	1892	1892	1892	1892	0
159	20240226	163300	1042262229	1892	1892	1892	1892	0
160	20240226	163200	1042262229	1892	1892	1892	1892	0
161	20240226	163100	1042262229	1892	1892	1892	1892	0
162	20240226	163000	1042262229	1892	1892	1892	1892	0
163	20240226	162900	1042262229	1892	1892	1892	1892	0
164	20240226	162800	1042262229	1892	1892	1892	1892	0
165	20240226	162700	1042262229	1892	1892	1892	1892	0
166	20240226	162600	1042262229	1892	1892	1892	1892	0
167	20240226	162500	1042262229	1892	1892	1892	1892	0
168	20240226	162400	1042262229	1892	1892	1892	1892	0
169	20240226	162300	1042262229	1892	1892	1892	1892	0
170	20240226	162200	1042262229	1892	1892	1892	1892	0
171	20240226	162100	1042262229	1892	1892	1892	1892	0
172	20240226	162000	1042262229	1892	1892	1892	1892	0
173	20240226	161900	1042262229	1892	1892	1892	1892	0
174	20240226	161800	1042262229	1892	1892	1892	1892	0
175	20240226	161700	1042262229	1892	1892	1892	1892	0
176	20240226	161600	1042262229	1892	1892	1892	1892	0
177	20240226	161500	1042262229	1892	1892	1892	1892	0
178	20240226	161400	1042262229	1892	1892	1892	1892	0
179	20240226	161300	1042262229	1892	1892	1892	1892	0
180	20240226	161200	1042262229	1892	1892	1892	1892	0
181	20240226	161100	1042262229	1892	1892	1892	1892	0
182	20240226	161000	1042262229	1892	1892	1892	1892	4088
183	20240226	160900	1042262229	1892	1892	1892	1892	0
184	20240226	160800	1042262229	1892	1892	1892	1892	0
185	20240226	160700	1042262229	1892	1892	1892	1892	0
186	20240226	160600	1042262229	1892	1892	1892	1892	0
187	20240226	160500	1042262229	1892	1892	1892	1892	0
188	20240226	160400	1042262229	1892	1892	1892	1892	0
189	20240226	160300	1042262229	1892	1892	1892	1892	0
190	20240226	160200	1042262229	1892	1892	1892	1892	0
191	20240226	160100	1042262229	1892	1892	1892	1892	0
192	20240226	160000	1042262229	1892	1892	1892	1892	0
193	20240226	155900	1042262229	1892	1892	1892	1892	0
194	20240226	155800	1042262229	1892	1892	1892	1892	0
195	20240226	155700	1042262229	1892	1892	1892	1892	0
196	20240226	155600	1042262229	1892	1892	1892	1892	0
197	20240226	155500	1042262229	1892	1892	1892	1892	0
198	20240226	155400	1042262229	1892	1892	1892	1892	0
199	20240226	155300	1042262229	1892	1892	1892	1892	0
200	20240226	155200	1042262229	1892	1892	1892	1892	0
201	20240226	155100	1042262229	1892	1892	1892	1892	0
202	20240226	155000	1042262229	1892	1892	1892	1892	0
203	20240226	154900	1042262229	1892	1892	1892	1892	0
204	20240226	154800	1042262229	1892	1892	1892	1892	0
205	20240226	154700	1042262229	1892	1892	1892	1892	0
206	20240226	154600	1042262229	1892	1892	1892	1892	0
207	20240226	154500	1042262229	1892	1892	1892	1892	0
208	20240226	154400	1042262229	1892	1892	1892	1892	0
209	20240226	154300	1042262229	1892	1892	1892	1892	0
210	20240226	154200	1042262229	1892	1892	1892	1892	0
211	20240226	154100	1042262229	1892	1892	1892	1892	0
212	20240226	154000	1042262229	1892	1892	1892	1892	4088
213	20240226	153900	1042262229	1892	1892	1892	1892	0
214	20240226	153800	1042262229	1892	1892	1892	1892	0
215	20240226	153700	1042262229	1892	1892	1892	1892	0
216	20240226	153600	1042262229	1892	1892	1892	1892	0
217	20240226	153500	1042262229	1892	1892	1892	1892	0
218	20240226	153400	1042262229	1892	1892	1892	1892	0
219	20240226	153300	1042262229	1892	1892	1892	1892	0
220	20240226	153200	1042262229	1892	1892	1892	1892	0
221	20240226	153100	1042262229	1892	1892	1892	1892	0
222	20240226	153000	1042262229	1892	1892	1892	1892	4088
223	20240226	152900	1034527733	1892	1892	1892	1892	0
224	20240226	152800	1034527733	1892	1892	1892	1892	0
225	20240226	152700	1034527733	1892	1892	1892	1892	0
226	20240226	152600	1034527733	1892	1892	1892	1892	0
227	20240226	152500	1034527733	1892	1892	1892	1892	0
228	20240226	152400	1034527733	1892	1892	1892	1892	0
229	20240226	152300	1034527733	1892	1892	1892	1892	0
230	20240226	152200	1034527733	1892	1892	1892	1892	0
231	20240226	152100	1034527733	1892	1892	1892	1892	0
232	20240226	152000	1034527733	1892	1892	1892	1892	0
233	20240226	151900	1034527733	1892	1888	1893	1886	20674
234	20240226	151800	995477024	1888	1885	1888	1885	24482
235	20240226	151700	949282678	1887	1887	1887	1887	1
236	20240226	151600	949280791	1884	1885	1885	1884	8362
237	20240226	151500	933524783	1887	1887	1887	1887	0
238	20240226	151400	933524783	1887	1887	1887	1887	1
239	20240226	151300	933522896	1887	1887	1887	1887	3480
240	20240226	151200	926956136	1888	1887	1888	1887	15000
241	20240226	151100	898642665	1882	1883	1888	1882	5200
242	20240226	151000	888837006	1886	1883	1886	1883	11
243	20240226	150900	888816290	1885	1885	1885	1885	50
244	20240226	150800	888722040	1885	1882	1885	1882	808
245	20240226	150700	887198984	1882	1885	1885	1882	1362
246	20240226	150600	884631800	1882	1882	1882	1882	101
247	20240226	150500	884441718	1885	1885	1885	1885	0
248	20240226	150400	884441718	1885	1885	1885	1885	67
249	20240226	150300	884315423	1885	1882	1886	1882	144
250	20240226	150200	884043977	1881	1881	1881	1881	0
251	20240226	150100	884043977	1881	1882	1882	1881	1201
252	20240226	150000	881784895	1881	1881	1881	1881	1
253	20240226	145900	881783014	1881	1883	1883	1881	198
254	20240226	145800	881410379	1883	1883	1883	1882	315
255	20240226	145700	880817246	1883	1882	1886	1882	38
256	20240226	145600	880745724	1883	1881	1883	1881	142
257	20240226	145500	880478578	1881	1882	1882	1881	821
258	20240226	145400	878933677	1885	1885	1885	1885	0
259	20240226	145300	878933677	1885	1885	1885	1885	0
260	20240226	145200	878933677	1885	1885	1885	1885	0
261	20240226	145100	878933677	1885	1885	1885	1885	1
262	20240226	145000	878931792	1882	1882	1882	1882	20
263	20240226	144900	878894152	1886	1882	1886	1882	421
264	20240226	144800	878101824	1881	1885	1885	1881	137
265	20240226	144700	877844123	1882	1882	1886	1882	588
266	20240226	144600	876735751	1886	1882	1886	1882	390
267	20240226	144500	876001663	1886	1886	1886	1886	0
268	20240226	144400	876001663	1886	1886	1886	1886	2
269	20240226	144300	875997891	1882	1882	1882	1882	0
270	20240226	144200	875997891	1882	1882	1882	1882	0
271	20240226	144100	875997891	1882	1882	1882	1882	0
272	20240226	144000	875997891	1882	1882	1882	1882	480
273	20240226	143900	875094531	1882	1882	1882	1882	9
274	20240226	143800	875077593	1888	1888	1888	1888	0
275	20240226	143700	875077593	1888	1888	1888	1888	0
276	20240226	143600	875077593	1888	1888	1888	1888	0
277	20240226	143500	875077593	1888	1888	1888	1888	0
278	20240226	143400	875077593	1888	1888	1888	1888	0
279	20240226	143300	875077593	1888	1882	1888	1880	4742
280	20240226	143200	866162319	1888	1882	1888	1882	1001
281	20240226	143100	864278431	1886	1882	1886	1882	3097
282	20240226	143000	858449489	1882	1888	1888	1882	1050
283	20240226	142900	856473359	1888	1888	1888	1888	0
284	20240226	142800	856473359	1888	1888	1888	1888	0
285	20240226	142700	856473359	1888	1888	1888	1888	0
286	20240226	142600	856473359	1888	1888	1888	1888	0
287	20240226	142500	856473359	1888	1888	1888	1888	1
288	20240226	142400	856471471	1882	1882	1882	1882	0
289	20240226	142300	856471471	1882	1882	1882	1882	0
290	20240226	142200	856471471	1882	1882	1882	1882	250
291	20240226	142100	856000971	1882	1882	1882	1882	0
292	20240226	142000	856000971	1882	1882	1882	1882	0
293	20240226	141900	856000971	1882	1882	1882	1882	0
294	20240226	141800	856000971	1882	1882	1882	1882	0
295	20240226	141700	856000971	1882	1882	1882	1882	1
296	20240226	141600	855999089	1882	1882	1882	1882	0
297	20240226	141500	855999089	1882	1882	1882	1882	0
298	20240226	141400	855999089	1882	1882	1882	1882	0
299	20240226	141300	855999089	1882	1882	1882	1882	0
300	20240226	141200	855999089	1882	1882	1882	1882	0
301	20240226	141100	855999089	1882	1882	1882	1882	286
302	20240226	141000	855460837	1889	1886	1889	1886	2000
303	20240226	140900	851685762	1886	1886	1886	1886	0
304	20240226	140800	851685762	1886	1882	1886	1882	6
305	20240226	140700	851674466	1882	1882	1882	1882	0
306	20240226	140600	851674466	1882	1882	1882	1882	1593
307	20240226	140500	848676440	1882	1884	1884	1882	1037
308	20240226	140400	846724804	1882	1882	1882	1882	0
309	20240226	140300	846724804	1882	1882	1882	1882	11
310	20240226	140200	846704102	1882	1882	1885	1882	314
311	20240226	140100	846112254	1882	1882	1882	1882	3
312	20240226	140000	846106608	1885	1884	1885	1884	98
313	20240226	135900	845921975	1886	1886	1886	1886	0
314	20240226	135800	845921975	1886	1886	1886	1886	0
315	20240226	135700	845921975	1886	1882	1886	1882	153
316	20240226	135600	845634017	1886	1882	1886	1882	12
317	20240226	135500	845611411	1885	1882	1886	1882	152
318	20240226	135400	845324910	1885	1882	1885	1882	1050
319	20240226	135300	843348780	1884	1884	1886	1884	122
320	20240226	135200	843118930	1882	1882	1882	1882	0
321	20240226	135100	843118930	1882	1882	1882	1882	18
322	20240226	135000	843085054	1882	1882	1882	1882	1
323	20240226	134900	843083172	1884	1884	1884	1884	500
324	20240226	134800	842141172	1884	1884	1884	1884	11
325	20240226	134700	842120448	1878	1878	1878	1878	0
326	20240226	134600	842120448	1878	1878	1878	1878	0
327	20240226	134500	842120448	1878	1878	1878	1878	0
328	20240226	134400	842120448	1878	1879	1879	1878	7368
329	20240226	134300	828276948	1879	1879	1879	1879	0
330	20240226	134200	828276948	1879	1879	1879	1879	0
331	20240226	134100	828276948	1879	1880	1880	1879	719
332	20240226	134000	826925935	1888	1888	1888	1888	0
333	20240226	133900	826925935	1888	1888	1888	1888	0
334	20240226	133800	826925935	1888	1879	1888	1879	11
335	20240226	133700	826905257	1883	1883	1883	1883	0
336	20240226	133600	826905257	1883	1883	1883	1883	0
337	20240226	133500	826905257	1883	1883	1883	1883	0
338	20240226	133400	826905257	1883	1883	1883	1883	10
339	20240226	133300	826886427	1883	1883	1883	1883	0
340	20240226	133200	826886427	1883	1883	1883	1883	10
341	20240226	133100	826867597	1882	1882	1882	1882	5
342	20240226	133000	826858187	1882	1882	1882	1882	0
343	20240226	132900	826858187	1882	1882	1882	1882	24
344	20240226	132800	826813019	1882	1880	1882	1878	373
345	20240226	132700	826112011	1880	1880	1880	1880	0
346	20240226	132600	826112011	1880	1880	1880	1880	0
347	20240226	132500	826112011	1880	1884	1884	1880	4866
348	20240226	132400	816945099	1885	1885	1885	1885	117
349	20240226	132300	816724554	1889	1889	1889	1889	0
350	20240226	132200	816724554	1889	1889	1889	1889	0
351	20240226	132100	816724554	1889	1889	1889	1889	6
352	20240226	132000	816713220	1884	1884	1884	1884	0
353	20240226	131900	816713220	1884	1884	1884	1884	407
354	20240226	131800	815946432	1885	1885	1885	1885	139
355	20240226	131700	815684417	1885	1885	1885	1885	327
356	20240226	131600	815068022	1885	1885	1885	1885	0
357	20240226	131500	815068022	1885	1885	1885	1885	0
358	20240226	131400	815068022	1885	1885	1885	1885	0
359	20240226	131300	815068022	1885	1885	1885	1885	4
360	20240226	131200	815060482	1885	1890	1890	1885	3422
361	20240226	131100	808593522	1895	1895	1895	1895	0
362	20240226	131000	808593522	1895	1895	1895	1895	0
363	20240226	130900	808593522	1895	1895	1895	1895	0
364	20240226	130800	808593522	1895	1895	1895	1895	1
365	20240226	130700	808591627	1897	1897	1897	1897	6
366	20240226	130600	808580245	1897	1897	1897	1897	0
367	20240226	130500	808580245	1897	1897	1897	1897	0
368	20240226	130400	808580245	1897	1890	1897	1890	92
369	20240226	130300	808406358	1897	1897	1897	1897	2
370	20240226	130200	808402564	1890	1898	1898	1890	348
371	20240226	130100	807744836	1898	1898	1898	1898	5
372	20240226	130000	807735346	1890	1892	1892	1890	2064
373	20240226	125900	803832697	1898	1898	1898	1898	0
374	20240226	125800	803832697	1898	1898	1898	1898	1
375	20240226	125700	803830799	1896	1896	1896	1896	97
376	20240226	125600	803646887	1898	1898	1898	1898	0
377	20240226	125500	803646887	1898	1898	1898	1898	0
378	20240226	125400	803646887	1898	1892	1898	1890	2773
379	20240226	125300	798405301	1890	1894	1894	1890	5272
380	20240226	125200	788433515	1898	1898	1898	1898	113
381	20240226	125100	788219041	1898	1889	1898	1889	5420
382	20240226	125000	777977272	1891	1891	1891	1891	0
383	20240226	124900	777977272	1891	1891	1891	1891	0
384	20240226	124800	777977272	1891	1890	1891	1890	19
385	20240226	124700	777941361	1889	1889	1889	1889	212
386	20240226	124600	777540893	1890	1889	1890	1889	30
387	20240226	124500	777484201	1889	1887	1889	1887	50
388	20240226	124400	777389838	1887	1887	1887	1887	1
389	20240226	124300	777387951	1888	1888	1888	1888	0
390	20240226	124200	777387951	1888	1888	1888	1888	1
391	20240226	124100	777386063	1884	1884	1884	1884	3000
392	20240226	124000	771734063	1888	1888	1888	1888	0
393	20240226	123900	771734063	1888	1887	1888	1887	529
394	20240226	123800	770735790	1887	1887	1887	1887	1
395	20240226	123700	770733903	1886	1886	1886	1886	55
396	20240226	123600	770630173	1886	1886	1886	1886	5
397	20240226	123500	770620743	1886	1886	1886	1886	0
398	20240226	123400	770620743	1886	1886	1886	1886	0
399	20240226	123300	770620743	1886	1886	1886	1886	196
400	20240226	123200	770251087	1886	1886	1886	1886	100
401	20240226	123100	770062487	1885	1885	1885	1885	0
402	20240226	123000	770062487	1885	1885	1885	1885	231
403	20240226	122900	769627052	1885	1885	1885	1885	0
404	20240226	122800	769627052	1885	1885	1885	1885	49
405	20240226	122700	769534687	1885	1885	1885	1885	124
406	20240226	122600	769300947	1885	1885	1885	1885	25
407	20240226	122500	769253822	1878	1878	1878	1878	744
408	20240226	122400	767856590	1878	1878	1878	1878	306
409	20240226	122300	767281922	1885	1885	1885	1885	1
410	20240226	122200	767280037	1878	1878	1878	1878	250
411	20240226	122100	766810537	1878	1891	1891	1878	830
412	20240226	122000	765251407	1891	1888	1891	1877	16951
413	20240226	121900	733379246	1893	1893	1893	1893	0
414	20240226	121800	733379246	1893	1893	1893	1893	0
415	20240226	121700	733379246	1893	1893	1893	1893	0
416	20240226	121600	733379246	1893	1889	1893	1889	11
417	20240226	121500	733358463	1889	1889	1889	1889	1
418	20240226	121400	733356574	1889	1889	1889	1889	1
419	20240226	121300	733354685	1889	1889	1889	1889	0
420	20240226	121200	733354685	1889	1889	1889	1889	790
421	20240226	121100	731862375	1892	1892	1892	1892	0
422	20240226	121000	731862375	1892	1892	1892	1892	1
423	20240226	120900	731860483	1893	1893	1893	1893	0
424	20240226	120800	731860483	1893	1890	1893	1890	38
425	20240226	120700	731788639	1889	1889	1889	1889	1
426	20240226	120600	731786750	1889	1889	1889	1889	4
427	20240226	120500	731779194	1889	1889	1889	1889	2
428	20240226	120400	731775416	1889	1889	1889	1889	1
429	20240226	120300	731773527	1889	1889	1889	1889	5
430	20240226	120200	731764082	1890	1890	1890	1890	20
431	20240226	120100	731726282	1894	1894	1894	1894	1000
432	20240226	120000	729832282	1894	1894	1894	1894	2954
433	20240226	115900	724237406	1894	1891	1894	1891	53
434	20240226	115800	724137180	1894	1893	1894	1893	22
435	20240226	115700	724095530	1893	1893	1893	1893	22
436	20240226	115600	724053884	1892	1892	1892	1892	22
437	20240226	115500	724012260	1891	1889	1891	1889	52
438	20240226	115400	723913991	1889	1889	1889	1889	73
439	20240226	115300	723776094	1887	1887	1887	1887	0
440	20240226	115200	723776094	1887	1887	1887	1887	0
441	20240226	115100	723776094	1887	1887	1887	1887	8
442	20240226	115000	723760998	1888	1888	1888	1888	0
443	20240226	114900	723760998	1888	1888	1888	1888	3
444	20240226	114800	723755334	1889	1889	1889	1889	100
445	20240226	114700	723566434	1887	1887	1887	1887	0
446	20240226	114600	723566434	1887	1887	1887	1887	0
447	20240226	114500	723566434	1887	1887	1887	1887	2
448	20240226	114400	723562660	1887	1887	1887	1887	1
449	20240226	114300	723560773	1889	1889	1889	1889	20
450	20240226	114200	723522993	1889	1889	1889	1889	0
451	20240226	114100	723522993	1889	1889	1889	1889	10
452	20240226	114000	723504103	1890	1890	1890	1890	6
453	20240226	113900	723492763	1890	1890	1890	1890	10
454	20240226	113800	723473863	1890	1890	1890	1890	0
455	20240226	113700	723473863	1890	1890	1890	1890	0
456	20240226	113600	723473863	1890	1890	1890	1890	1000
457	20240226	113500	721583863	1890	1890	1890	1890	3
458	20240226	113400	721578193	1890	1890	1890	1890	0
459	20240226	113300	721578193	1890	1890	1890	1890	50
460	20240226	113200	721483693	1890	1886	1890	1885	428
461	20240226	113100	720676849	1890	1889	1890	1889	542
462	20240226	113000	719653004	1886	1886	1886	1886	0
463	20240226	112900	719653004	1886	1886	1886	1886	0
464	20240226	112800	719653004	1886	1886	1886	1886	0
465	20240226	112700	719653004	1886	1886	1886	1886	50
466	20240226	112600	719558704	1886	1886	1886	1886	1
467	20240226	112500	719556818	1882	1885	1886	1882	121
468	20240226	112400	719328646	1886	1886	1886	1886	3
469	20240226	112300	719322988	1889	1889	1889	1889	97
470	20240226	112200	719139755	1891	1890	1891	1889	7445
471	20240226	112100	705076108	1891	1891	1891	1891	0
472	20240226	112000	705076108	1891	1891	1891	1891	12
473	20240226	111900	705053416	1891	1891	1891	1889	26
474	20240226	111800	705004252	1891	1887	1891	1886	5518
475	20240226	111700	694589354	1887	1882	1887	1882	2748
476	20240226	111600	689407960	1882	1882	1882	1882	0
477	20240226	111500	689407960	1882	1882	1882	1882	0
478	20240226	111400	689407960	1882	1879	1882	1879	5750
479	20240226	111300	678603707	1877	1879	1879	1877	194
480	20240226	111200	678239567	1877	1878	1878	1877	1400
481	20240226	111100	675610731	1879	1879	1879	1879	0
482	20240226	111000	675610731	1879	1880	1880	1879	3177
483	20240226	110900	669639853	1880	1880	1880	1880	30
484	20240226	110800	669583453	1880	1886	1886	1880	5286
485	20240226	110700	659632337	1887	1888	1888	1887	1110
486	20240226	110600	657537464	1890	1890	1890	1890	0
487	20240226	110500	657537464	1890	1895	1895	1890	235
488	20240226	110400	657093302	1888	1888	1888	1888	0
489	20240226	110300	657093302	1888	1888	1888	1888	70
490	20240226	110200	656961142	1895	1895	1895	1887	4196
491	20240226	110100	649025513	1895	1895	1895	1895	24
492	20240226	110000	648980033	1895	1895	1895	1893	1833
493	20240226	105900	645510092	1894	1894	1894	1894	236
494	20240226	105800	645063108	1895	1895	1895	1895	0
495	20240226	105700	645063108	1895	1895	1895	1895	4595
496	20240226	105600	636355583	1898	1898	1898	1896	1109
497	20240226	105500	634252681	1898	1899	1899	1898	1274
498	20240226	105400	631834429	1906	1906	1906	1906	10
499	20240226	105300	631815369	1898	1898	1898	1898	0
500	20240226	105200	631815369	1898	1904	1904	1898	397
501	20240226	105100	631061000	1906	1906	1906	1906	10
502	20240226	105000	631041940	1906	1906	1906	1906	0
503	20240226	104900	631041940	1906	1906	1906	1906	0
504	20240226	104800	631041940	1906	1906	1906	1906	1
505	20240226	104700	631040034	1898	1901	1911	1898	15914
506	20240226	104600	600804857	1912	1903	1912	1901	2356
507	20240226	104500	596324645	1904	1907	1907	1904	3784
508	20240226	104400	589116686	1912	1907	1912	1907	368
509	20240226	104300	588414905	1912	1908	1912	1908	40
510	20240226	104200	588338581	1908	1907	1908	1907	61
511	20240226	104100	588222203	1908	1911	1912	1908	310
512	20240226	104000	587630343	1911	1910	1911	1910	560
513	20240226	103900	586560706	1910	1910	1910	1910	1
514	20240226	103800	586558796	1909	1909	1909	1909	0
515	20240226	103700	586558796	1909	1905	1909	1905	1001
516	20240226	103600	584651887	1905	1909	1909	1905	3013
517	20240226	103500	578912026	1909	1909	1909	1909	178
518	20240226	103400	578572224	1909	1909	1909	1909	300
519	20240226	103300	577999524	1909	1909	1909	1909	120
520	20240226	103200	577770444	1910	1910	1910	1910	0
521	20240226	103100	577770444	1910	1918	1918	1910	1363
522	20240226	103000	575163099	1913	1918	1918	1913	1090
523	20240226	102900	573077914	1918	1918	1918	1913	2990
524	20240226	102800	567353194	1918	1918	1918	1918	19
525	20240226	102700	567316752	1919	1919	1919	1919	16
526	20240226	102600	567286048	1919	1917	1919	1917	2259
527	20240226	102500	562953883	1917	1915	1917	1915	1434
528	20240226	102400	560206715	1915	1909	1915	1909	7242
529	20240226	102300	546358058	1908	1907	1909	1907	4856
530	20240226	102200	537090711	1907	1903	1907	1903	8904
531	20240226	102100	520132501	1903	1903	1903	1903	10
532	20240226	102000	520113471	1902	1903	1903	1902	98
533	20240226	101900	519927074	1903	1903	1903	1903	133
534	20240226	101800	519673975	1903	1903	1903	1903	0
535	20240226	101700	519673975	1903	1903	1903	1900	1197
536	20240226	101600	517399666	1900	1900	1900	1900	217
537	20240226	101500	516987366	1900	1900	1900	1900	2010
538	20240226	101400	513168366	1900	1900	1900	1900	0
539	20240226	101300	513168366	1900	1900	1900	1900	857
540	20240226	101200	511540066	1900	1900	1900	1900	1
541	20240226	101100	511538166	1889	1888	1889	1888	10346
542	20240226	101000	492003918	1890	1890	1890	1890	653
543	20240226	100900	490769748	1890	1894	1894	1890	703
544	20240226	100800	489439075	1900	1897	1900	1896	1353
545	20240226	100700	486873031	1900	1898	1901	1898	11570
546	20240226	100600	464883146	1900	1900	1900	1900	2
547	20240226	100500	464879346	1900	1900	1900	1900	0
548	20240226	100400	464879346	1900	1901	1901	1900	1385
549	20240226	100300	462247836	1901	1905	1905	1901	2709
550	20240226	100200	457098015	1905	1905	1905	1905	0
551	20240226	100100	457098015	1905	1905	1905	1905	100
552	20240226	100000	456907515	1905	1905	1905	1905	0
553	20240226	095900	456907515	1905	1904	1905	1904	2003
554	20240226	095800	453091803	1905	1905	1905	1905	0
555	20240226	095700	453091803	1905	1905	1905	1905	100
556	20240226	095600	452901303	1900	1900	1900	1900	46
557	20240226	095500	452813903	1900	1900	1900	1900	300
558	20240226	095400	452243903	1908	1904	1909	1902	5255
559	20240226	095300	442242762	1905	1909	1909	1905	1247
560	20240226	095200	439866731	1907	1907	1910	1907	722
561	20240226	095100	438489874	1907	1906	1907	1904	842
562	20240226	095000	436885225	1907	1907	1907	1907	207
563	20240226	094900	436490476	1907	1909	1910	1907	1833
564	20240226	094800	432990981	1909	1909	1909	1909	401
565	20240226	094700	432225472	1909	1904	1910	1904	806
566	20240226	094600	430687314	1904	1900	1904	1900	7257
567	20240226	094500	416898867	1900	1900	1900	1900	0
568	20240226	094400	416898867	1900	1895	1900	1895	3650
569	20240226	094300	409979728	1891	1892	1895	1891	213
570	20240226	094200	409576154	1892	1886	1892	1886	104
571	20240226	094100	409379986	1895	1893	1895	1893	1500
572	20240226	094000	406537488	1894	1894	1894	1884	33
573	20240226	093900	406474996	1884	1884	1884	1884	0
574	20240226	093800	406474996	1884	1884	1884	1884	0
575	20240226	093700	406474996	1884	1898	1898	1884	152
576	20240226	093600	406187237	1898	1894	1898	1894	3488
577	20240226	093500	399577931	1894	1894	1894	1894	0
578	20240226	093400	399577931	1894	1894	1894	1894	1
579	20240226	093300	399576037	1895	1895	1895	1895	170
580	20240226	093200	399253887	1895	1895	1895	1895	0
581	20240226	093100	399253887	1895	1895	1895	1895	101
582	20240226	093000	399062492	1876	1900	1900	1876	11101
583	20240226	092900	378179692	1899	1899	1899	1899	568
584	20240226	092800	377101060	1898	1895	1898	1895	614
585	20240226	092700	375935748	1895	1895	1895	1895	10
586	20240226	092600	375916798	1895	1895	1895	1895	239
587	20240226	092500	375463893	1898	1898	1898	1898	70
588	20240226	092400	375331033	1899	1899	1899	1899	57
589	20240226	092300	375222790	1889	1889	1889	1889	0
590	20240226	092200	375222790	1889	1891	1900	1889	25005
591	20240226	092100	327962065	1885	1885	1885	1885	0
592	20240226	092000	327962065	1885	1877	1885	1876	5038
593	20240226	091900	318505220	1877	1891	1891	1877	16
594	20240226	091800	318475174	1886	1885	1889	1882	2368
595	20240226	091700	314011625	1885	1875	1885	1875	1724
596	20240226	091600	310761985	1878	1878	1878	1878	130
597	20240226	091500	310517845	1872	1878	1878	1872	335
598	20240226	091400	309890545	1878	1876	1878	1871	1650
599	20240226	091300	306798244	1876	1872	1876	1872	204
600	20240226	091200	306415750	1874	1875	1875	1870	3498
601	20240226	091100	299866629	1885	1885	1885	1878	8
602	20240226	091000	299851563	1885	1885	1885	1885	1018
603	20240226	090900	297932633	1885	1885	1885	1885	800
604	20240226	090800	296424633	1875	1875	1875	1875	21
605	20240226	090700	296385258	1875	1875	1875	1875	500
606	20240226	090600	295447758	1875	1880	1880	1875	1473
607	20240226	090500	292682191	1893	1893	1893	1893	273
608	20240226	090400	292165402	1894	1890	1894	1890	195
609	20240226	090300	291796848	1892	1880	1894	1880	3384
610	20240226	090200	285396222	1880	1880	1880	1880	202
611	20240226	090100	285016462	1869	1881	1881	1865	151406
612	20240226	090000	2003339	1881	1894	1894	1881	1058