KissMeData/033230/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	191700	431977592	1884	1884	1884	1884	12027
3	20250227	191600	431977592	1884	1884	1884	1884	0
4	20250227	191500	431977592	1884	1884	1884	1884	0
5	20250227	191400	431977592	1884	1884	1884	1884	0
6	20250227	191300	431977592	1884	1884	1884	1884	0
7	20250227	191200	431977592	1884	1884	1884	1884	0
8	20250227	191100	431977592	1884	1884	1884	1884	0
9	20250227	191000	431977592	1884	1884	1884	1884	0
10	20250227	190900	431977592	1884	1884	1884	1884	0
11	20250227	190800	431977592	1884	1884	1884	1884	0
12	20250227	190700	431977592	1884	1884	1884	1884	0
13	20250227	190600	431977592	1884	1884	1884	1884	0
14	20250227	190500	431977592	1884	1884	1884	1884	0
15	20250227	190400	431977592	1884	1884	1884	1884	0
16	20250227	190300	431977592	1884	1884	1884	1884	0
17	20250227	190200	431977592	1884	1884	1884	1884	0
18	20250227	190100	431977592	1884	1884	1884	1884	0
19	20250227	190000	431977592	1884	1884	1884	1884	0
20	20250227	185900	431977592	1884	1884	1884	1884	0
21	20250227	185800	431977592	1884	1884	1884	1884	0
22	20250227	185700	431977592	1884	1884	1884	1884	0
23	20250227	185600	431977592	1884	1884	1884	1884	0
24	20250227	185500	431977592	1884	1884	1884	1884	0
25	20250227	185400	431977592	1884	1884	1884	1884	0
26	20250227	185300	431977592	1884	1884	1884	1884	0
27	20250227	185200	431977592	1884	1884	1884	1884	0
28	20250227	185100	431977592	1884	1884	1884	1884	0
29	20250227	185000	431977592	1884	1884	1884	1884	0
30	20250227	184900	431977592	1884	1884	1884	1884	0
31	20250227	184800	431977592	1884	1884	1884	1884	0
32	20250227	184700	431977592	1884	1884	1884	1884	12027
33	20250227	184600	431977592	1884	1884	1884	1884	0
34	20250227	184500	431977592	1884	1884	1884	1884	0
35	20250227	184400	431977592	1884	1884	1884	1884	0
36	20250227	184300	431977592	1884	1884	1884	1884	0
37	20250227	184200	431977592	1884	1884	1884	1884	0
38	20250227	184100	431977592	1884	1884	1884	1884	0
39	20250227	184000	431977592	1884	1884	1884	1884	0
40	20250227	183900	431977592	1884	1884	1884	1884	0
41	20250227	183800	431977592	1884	1884	1884	1884	0
42	20250227	183700	431977592	1884	1884	1884	1884	0
43	20250227	183600	431977592	1884	1884	1884	1884	0
44	20250227	183500	431977592	1884	1884	1884	1884	0
45	20250227	183400	431977592	1884	1884	1884	1884	0
46	20250227	183300	431977592	1884	1884	1884	1884	0
47	20250227	183200	431977592	1884	1884	1884	1884	0
48	20250227	183100	431977592	1884	1884	1884	1884	0
49	20250227	183000	431977592	1884	1884	1884	1884	0
50	20250227	182900	431977592	1884	1884	1884	1884	0
51	20250227	182800	431977592	1884	1884	1884	1884	0
52	20250227	182700	431977592	1884	1884	1884	1884	0
53	20250227	182600	431977592	1884	1884	1884	1884	0
54	20250227	182500	431977592	1884	1884	1884	1884	0
55	20250227	182400	431977592	1884	1884	1884	1884	0
56	20250227	182300	431977592	1884	1884	1884	1884	0
57	20250227	182200	431977592	1884	1884	1884	1884	0
58	20250227	182100	431977592	1884	1884	1884	1884	0
59	20250227	182000	431977592	1884	1884	1884	1884	0
60	20250227	181900	431977592	1884	1884	1884	1884	0
61	20250227	181800	431977592	1884	1884	1884	1884	0
62	20250227	181700	431977592	1884	1884	1884	1884	12027
63	20250227	181600	431977592	1884	1884	1884	1884	0
64	20250227	181500	431977592	1884	1884	1884	1884	0
65	20250227	181400	431977592	1884	1884	1884	1884	0
66	20250227	181300	431977592	1884	1884	1884	1884	0
67	20250227	181200	431977592	1884	1884	1884	1884	0
68	20250227	181100	431977592	1884	1884	1884	1884	0
69	20250227	181000	431977592	1884	1884	1884	1884	0
70	20250227	180900	431977592	1884	1884	1884	1884	0
71	20250227	180800	431977592	1884	1884	1884	1884	0
72	20250227	180700	431977592	1884	1884	1884	1884	0
73	20250227	180600	431977592	1884	1884	1884	1884	0
74	20250227	180500	431977592	1884	1884	1884	1884	0
75	20250227	180400	431977592	1884	1884	1884	1884	0
76	20250227	180300	431977592	1884	1884	1884	1884	0
77	20250227	180200	431977592	1884	1884	1884	1884	0
78	20250227	180100	431977592	1884	1884	1884	1884	0
79	20250227	180000	431977592	1884	1884	1884	1884	0
80	20250227	175900	431977592	1884	1884	1884	1884	0
81	20250227	175800	431977592	1884	1884	1884	1884	0
82	20250227	175700	431977592	1884	1884	1884	1884	0
83	20250227	175600	431977592	1884	1884	1884	1884	0
84	20250227	175500	431977592	1884	1884	1884	1884	0
85	20250227	175400	431977592	1884	1884	1884	1884	0
86	20250227	175300	431977592	1884	1884	1884	1884	0
87	20250227	175200	431977592	1884	1884	1884	1884	0
88	20250227	175100	431977592	1884	1884	1884	1884	0
89	20250227	175000	431977592	1884	1884	1884	1884	0
90	20250227	174900	431977592	1884	1884	1884	1884	0
91	20250227	174800	431977592	1884	1884	1884	1884	0
92	20250227	174700	431977592	1884	1884	1884	1884	12027
93	20250227	174600	431977592	1884	1884	1884	1884	0
94	20250227	174500	431977592	1884	1884	1884	1884	0
95	20250227	174400	431977592	1884	1884	1884	1884	0
96	20250227	174300	431977592	1884	1884	1884	1884	0
97	20250227	174200	431977592	1884	1884	1884	1884	0
98	20250227	174100	431977592	1884	1884	1884	1884	0
99	20250227	174000	431977592	1884	1884	1884	1884	0
100	20250227	173900	431977592	1884	1884	1884	1884	0
101	20250227	173800	431977592	1884	1884	1884	1884	0
102	20250227	173700	431977592	1884	1884	1884	1884	0
103	20250227	173600	431977592	1884	1884	1884	1884	0
104	20250227	173500	431977592	1884	1884	1884	1884	0
105	20250227	173400	431977592	1884	1884	1884	1884	0
106	20250227	173300	431977592	1884	1884	1884	1884	0
107	20250227	173200	431977592	1884	1884	1884	1884	0
108	20250227	173100	431977592	1884	1884	1884	1884	0
109	20250227	173000	431977592	1884	1884	1884	1884	0
110	20250227	172900	431977592	1884	1884	1884	1884	0
111	20250227	172800	431977592	1884	1884	1884	1884	0
112	20250227	172700	431977592	1884	1884	1884	1884	0
113	20250227	172600	431977592	1884	1884	1884	1884	0
114	20250227	172500	431977592	1884	1884	1884	1884	0
115	20250227	172400	431977592	1884	1884	1884	1884	0
116	20250227	172300	431977592	1884	1884	1884	1884	0
117	20250227	172200	431977592	1884	1884	1884	1884	0
118	20250227	172100	431977592	1884	1884	1884	1884	0
119	20250227	172000	431977592	1884	1884	1884	1884	0
120	20250227	171900	431977592	1884	1884	1884	1884	0
121	20250227	171800	431977592	1884	1884	1884	1884	0
122	20250227	171700	431977592	1884	1884	1884	1884	12027
123	20250227	171600	431977592	1884	1884	1884	1884	0
124	20250227	171500	431977592	1884	1884	1884	1884	0
125	20250227	171400	431977592	1884	1884	1884	1884	0
126	20250227	171300	431977592	1884	1884	1884	1884	0
127	20250227	171200	431977592	1884	1884	1884	1884	0
128	20250227	171100	431977592	1884	1884	1884	1884	0
129	20250227	171000	431977592	1884	1884	1884	1884	0
130	20250227	170900	431977592	1884	1884	1884	1884	0
131	20250227	170800	431977592	1884	1884	1884	1884	0
132	20250227	170700	431977592	1884	1884	1884	1884	0
133	20250227	170600	431977592	1884	1884	1884	1884	0
134	20250227	170500	431977592	1884	1884	1884	1884	0
135	20250227	170400	431977592	1884	1884	1884	1884	0
136	20250227	170300	431977592	1884	1884	1884	1884	0
137	20250227	170200	431977592	1884	1884	1884	1884	0
138	20250227	170100	431977592	1884	1884	1884	1884	0
139	20250227	170000	431977592	1884	1884	1884	1884	0
140	20250227	165900	431977592	1884	1884	1884	1884	0
141	20250227	165800	431977592	1884	1884	1884	1884	0
142	20250227	165700	431977592	1884	1884	1884	1884	0
143	20250227	165600	431977592	1884	1884	1884	1884	0
144	20250227	165500	431977592	1884	1884	1884	1884	0
145	20250227	165400	431977592	1884	1884	1884	1884	0
146	20250227	165300	431977592	1884	1884	1884	1884	0
147	20250227	165200	431977592	1884	1884	1884	1884	0
148	20250227	165100	431977592	1884	1884	1884	1884	0
149	20250227	165000	431977592	1884	1884	1884	1884	0
150	20250227	164900	431977592	1884	1884	1884	1884	0
151	20250227	164800	431977592	1884	1884	1884	1884	0
152	20250227	164700	431977592	1884	1884	1884	1884	12027
153	20250227	164600	431977592	1884	1884	1884	1884	0
154	20250227	164500	431977592	1884	1884	1884	1884	0
155	20250227	164400	431977592	1884	1884	1884	1884	0
156	20250227	164300	431977592	1884	1884	1884	1884	0
157	20250227	164200	431977592	1884	1884	1884	1884	0
158	20250227	164100	431977592	1884	1884	1884	1884	0
159	20250227	164000	431977592	1884	1884	1884	1884	0
160	20250227	163900	431977592	1884	1884	1884	1884	0
161	20250227	163800	431977592	1884	1884	1884	1884	0
162	20250227	163700	431977592	1884	1884	1884	1884	0
163	20250227	163600	431977592	1884	1884	1884	1884	0
164	20250227	163500	431977592	1884	1884	1884	1884	0
165	20250227	163400	431977592	1884	1884	1884	1884	0
166	20250227	163300	431977592	1884	1884	1884	1884	0
167	20250227	163200	431977592	1884	1884	1884	1884	0
168	20250227	163100	431977592	1884	1884	1884	1884	0
169	20250227	163000	431977592	1884	1884	1884	1884	0
170	20250227	162900	431977592	1884	1884	1884	1884	0
171	20250227	162800	431977592	1884	1884	1884	1884	0
172	20250227	162700	431977592	1884	1884	1884	1884	0
173	20250227	162600	431977592	1884	1884	1884	1884	0
174	20250227	162500	431977592	1884	1884	1884	1884	0
175	20250227	162400	431977592	1884	1884	1884	1884	0
176	20250227	162300	431977592	1884	1884	1884	1884	0
177	20250227	162200	431977592	1884	1884	1884	1884	0
178	20250227	162100	431977592	1884	1884	1884	1884	0
179	20250227	162000	431977592	1884	1884	1884	1884	0
180	20250227	161900	431977592	1884	1884	1884	1884	0
181	20250227	161800	431977592	1884	1884	1884	1884	0
182	20250227	161700	431977592	1884	1884	1884	1884	12027
183	20250227	161600	431977592	1884	1884	1884	1884	0
184	20250227	161500	431977592	1884	1884	1884	1884	0
185	20250227	161400	431977592	1884	1884	1884	1884	0
186	20250227	161300	431977592	1884	1884	1884	1884	0
187	20250227	161200	431977592	1884	1884	1884	1884	0
188	20250227	161100	431977592	1884	1884	1884	1884	0
189	20250227	161000	431977592	1884	1884	1884	1884	0
190	20250227	160900	431977592	1884	1884	1884	1884	0
191	20250227	160800	431977592	1884	1884	1884	1884	0
192	20250227	160700	431977592	1884	1884	1884	1884	0
193	20250227	160600	431977592	1884	1884	1884	1884	0
194	20250227	160500	431977592	1884	1884	1884	1884	0
195	20250227	160400	431977592	1884	1884	1884	1884	0
196	20250227	160300	431977592	1884	1884	1884	1884	0
197	20250227	160200	431977592	1884	1884	1884	1884	0
198	20250227	160100	431977592	1884	1884	1884	1884	0
199	20250227	160000	431977592	1884	1884	1884	1884	0
200	20250227	155900	431977592	1884	1884	1884	1884	0
201	20250227	155800	431977592	1884	1884	1884	1884	0
202	20250227	155700	431977592	1884	1884	1884	1884	0
203	20250227	155600	431977592	1884	1884	1884	1884	0
204	20250227	155500	431977592	1884	1884	1884	1884	0
205	20250227	155400	431977592	1884	1884	1884	1884	0
206	20250227	155300	431977592	1884	1884	1884	1884	0
207	20250227	155200	431977592	1884	1884	1884	1884	0
208	20250227	155100	431977592	1884	1884	1884	1884	0
209	20250227	155000	431977592	1884	1884	1884	1884	0
210	20250227	154900	431977592	1884	1884	1884	1884	0
211	20250227	154800	431977592	1884	1884	1884	1884	0
212	20250227	154700	431977592	1884	1884	1884	1884	12027
213	20250227	154600	431977592	1884	1884	1884	1884	0
214	20250227	154500	431977592	1884	1884	1884	1884	0
215	20250227	154400	431977592	1884	1884	1884	1884	0
216	20250227	154300	431977592	1884	1884	1884	1884	0
217	20250227	154200	431977592	1884	1884	1884	1884	0
218	20250227	154100	431977592	1884	1884	1884	1884	0
219	20250227	154000	431977592	1884	1884	1884	1884	0
220	20250227	153900	431977592	1884	1884	1884	1884	0
221	20250227	153800	431977592	1884	1884	1884	1884	0
222	20250227	153700	431977592	1884	1884	1884	1884	0
223	20250227	153600	431977592	1884	1884	1884	1884	0
224	20250227	153500	431977592	1884	1884	1884	1884	0
225	20250227	153400	431977592	1884	1884	1884	1884	0
226	20250227	153300	431977592	1884	1884	1884	1884	0
227	20250227	153200	431977592	1884	1884	1884	1884	0
228	20250227	153100	431977592	1884	1884	1884	1884	0
229	20250227	153000	431977592	1884	1884	1884	1884	12027
230	20250227	152900	409318724	1885	1885	1885	1885	0
231	20250227	152800	409318724	1885	1885	1885	1885	0
232	20250227	152700	409318724	1885	1885	1885	1885	0
233	20250227	152600	409318724	1885	1885	1885	1885	0
234	20250227	152500	409318724	1885	1885	1885	1885	0
235	20250227	152400	409318724	1885	1885	1885	1885	0
236	20250227	152300	409318724	1885	1885	1885	1885	0
237	20250227	152200	409318724	1885	1885	1885	1885	0
238	20250227	152100	409318724	1885	1885	1885	1885	0
239	20250227	152000	409318724	1885	1885	1885	1885	0
240	20250227	151900	409318724	1885	1884	1885	1884	322
241	20250227	151800	408712064	1885	1885	1885	1884	284
242	20250227	151700	408176951	1885	1885	1885	1884	2119
243	20250227	151600	404183942	1885	1885	1885	1885	185
244	20250227	151500	403835217	1885	1885	1885	1885	505
245	20250227	151400	402883292	1885	1887	1887	1885	53
246	20250227	151300	402783385	1885	1885	1885	1885	64
247	20250227	151200	402662745	1885	1885	1887	1885	67
248	20250227	151100	402536444	1887	1885	1887	1884	4619
249	20250227	151000	393830628	1888	1888	1888	1888	0
250	20250227	150900	393830628	1888	1888	1888	1888	1
251	20250227	150800	393828740	1885	1886	1888	1885	1118
252	20250227	150700	391720799	1888	1888	1888	1888	30
253	20250227	150600	391664159	1888	1888	1888	1888	1
254	20250227	150500	391662271	1887	1887	1887	1887	550
255	20250227	150400	390624421	1887	1887	1887	1887	1
256	20250227	150300	390622534	1887	1887	1887	1887	0
257	20250227	150200	390622534	1887	1887	1887	1887	234
258	20250227	150100	390180976	1887	1887	1887	1887	0
259	20250227	150000	390180976	1887	1887	1887	1887	17
260	20250227	145900	390148897	1885	1885	1885	1885	98
261	20250227	145800	389964167	1885	1885	1885	1885	10
262	20250227	145700	389945317	1885	1887	1887	1885	16
263	20250227	145600	389915155	1884	1887	1887	1884	797
264	20250227	145500	388413604	1887	1884	1887	1884	259
265	20250227	145400	387925645	1888	1884	1888	1884	1250
266	20250227	145300	385570641	1888	1885	1888	1885	1853
267	20250227	145200	382077733	1888	1888	1888	1888	1
268	20250227	145100	382075845	1889	1889	1889	1889	0
269	20250227	145000	382075845	1889	1889	1889	1889	0
270	20250227	144900	382075845	1889	1889	1889	1889	0
271	20250227	144800	382075845	1889	1889	1889	1889	0
272	20250227	144700	382075845	1889	1889	1889	1889	0
273	20250227	144600	382075845	1889	1885	1889	1885	355
274	20250227	144500	381406666	1885	1885	1885	1885	50
275	20250227	144400	381312416	1885	1885	1885	1885	23
276	20250227	144300	381269061	1889	1889	1889	1889	1
277	20250227	144200	381267172	1885	1885	1885	1885	124
278	20250227	144100	381033432	1885	1885	1885	1885	200
279	20250227	144000	380656432	1885	1885	1885	1885	105
280	20250227	143900	380458507	1885	1885	1885	1885	21
281	20250227	143800	380418922	1885	1885	1885	1885	27
282	20250227	143700	380368027	1885	1885	1885	1885	146
283	20250227	143600	380092817	1885	1885	1885	1885	659
284	20250227	143500	378850602	1885	1885	1885	1885	219
285	20250227	143400	378437787	1885	1885	1885	1884	1371
286	20250227	143300	375854796	1885	1885	1885	1885	16
287	20250227	143200	375824636	1884	1886	1890	1884	3603
288	20250227	143100	369033732	1890	1887	1890	1885	2005
289	20250227	143000	365253296	1890	1887	1890	1887	4
290	20250227	142900	365245745	1890	1890	1890	1890	0
291	20250227	142800	365245745	1890	1890	1890	1890	1
292	20250227	142700	365243855	1887	1887	1890	1887	6
293	20250227	142600	365232530	1890	1890	1890	1890	100
294	20250227	142500	365043530	1890	1886	1890	1886	1002
295	20250227	142400	363153750	1886	1886	1886	1886	60
296	20250227	142300	363040590	1886	1886	1886	1886	1029
297	20250227	142200	361099896	1887	1887	1890	1887	218
298	20250227	142100	360688527	1890	1890	1890	1890	0
299	20250227	142000	360688527	1890	1890	1890	1890	0
300	20250227	141900	360688527	1890	1890	1890	1890	1
301	20250227	141800	360686637	1888	1888	1888	1888	43
302	20250227	141700	360605453	1888	1888	1888	1888	100
303	20250227	141600	360416653	1890	1890	1890	1890	0
304	20250227	141500	360416653	1890	1890	1890	1890	1
305	20250227	141400	360414763	1887	1887	1887	1887	2
306	20250227	141300	360410989	1890	1890	1890	1890	0
307	20250227	141200	360410989	1890	1890	1890	1890	0
308	20250227	141100	360410989	1890	1890	1890	1890	0
309	20250227	141000	360410989	1890	1890	1890	1890	0
310	20250227	140900	360410989	1890	1891	1891	1890	111
311	20250227	140800	360201098	1888	1888	1888	1888	87
312	20250227	140700	360036842	1893	1893	1893	1893	0
313	20250227	140600	360036842	1893	1893	1893	1893	1
314	20250227	140500	360034949	1886	1886	1886	1886	0
315	20250227	140400	360034949	1886	1886	1886	1886	635
316	20250227	140300	358837339	1894	1890	1894	1890	8
317	20250227	140200	358822215	1894	1888	1894	1888	199
318	20250227	140100	358446221	1886	1886	1886	1886	17
319	20250227	140000	358414159	1886	1886	1886	1886	3
320	20250227	135900	358408501	1886	1886	1886	1886	0
321	20250227	135800	358408501	1886	1886	1886	1886	0
322	20250227	135700	358408501	1886	1886	1886	1886	0
323	20250227	135600	358408501	1886	1886	1886	1886	118
324	20250227	135500	358185953	1886	1886	1886	1886	5
325	20250227	135400	358176523	1885	1886	1886	1885	981
326	20250227	135300	356327336	1889	1886	1889	1885	454
327	20250227	135200	355471510	1886	1890	1890	1886	201
328	20250227	135100	355092420	1886	1890	1890	1886	21
329	20250227	135000	355052810	1886	1886	1886	1886	65
330	20250227	134900	354930220	1890	1890	1890	1890	0
331	20250227	134800	354930220	1890	1890	1890	1890	1
332	20250227	134700	354928330	1886	1886	1886	1886	0
333	20250227	134600	354928330	1886	1886	1886	1886	0
334	20250227	134500	354928330	1886	1886	1886	1886	1
335	20250227	134400	354926444	1890	1890	1890	1890	10
336	20250227	134300	354907544	1890	1884	1890	1884	31
337	20250227	134200	354849074	1884	1887	1887	1884	9999
338	20250227	134100	335997863	1890	1895	1895	1890	40
339	20250227	134000	335922163	1895	1895	1895	1895	0
340	20250227	133900	335922163	1895	1895	1895	1895	104
341	20250227	133800	335725083	1896	1896	1896	1896	0
342	20250227	133700	335725083	1896	1893	1896	1893	70
343	20250227	133600	335592552	1893	1887	1893	1887	427
344	20250227	133500	334785352	1889	1888	1889	1888	10
345	20250227	133400	334766470	1889	1889	1889	1889	0
346	20250227	133300	334766470	1889	1889	1889	1889	1
347	20250227	133200	334764581	1888	1889	1889	1888	37
348	20250227	133100	334694718	1886	1886	1886	1886	0
349	20250227	133000	334694718	1886	1886	1886	1886	0
350	20250227	132900	334694718	1886	1886	1886	1886	600
351	20250227	132800	333563118	1886	1887	1887	1886	935
352	20250227	132700	331799707	1889	1889	1889	1889	0
353	20250227	132600	331799707	1889	1889	1889	1889	0
354	20250227	132500	331799707	1889	1889	1889	1889	200
355	20250227	132400	331421907	1889	1889	1889	1889	0
356	20250227	132300	331421907	1889	1889	1889	1889	0
357	20250227	132200	331421907	1889	1889	1889	1889	1
358	20250227	132100	331420018	1889	1889	1889	1889	41
359	20250227	132000	331342569	1887	1887	1887	1886	3111
360	20250227	131900	325475157	1889	1889	1889	1889	0
361	20250227	131800	325475157	1889	1889	1889	1889	1
362	20250227	131700	325473268	1887	1887	1887	1887	0
363	20250227	131600	325473268	1887	1887	1887	1887	46
364	20250227	131500	325386466	1887	1887	1887	1887	0
365	20250227	131400	325386466	1887	1887	1887	1887	1
366	20250227	131300	325384579	1886	1888	1888	1886	739
367	20250227	131200	323990753	1889	1889	1889	1889	1
368	20250227	131100	323988864	1887	1887	1887	1887	0
369	20250227	131000	323988864	1887	1888	1888	1887	101
370	20250227	130900	323798276	1888	1887	1888	1887	501
371	20250227	130800	322852725	1888	1888	1888	1888	0
372	20250227	130700	322852725	1888	1886	1888	1886	17
373	20250227	130600	322820655	1886	1888	1888	1886	73
374	20250227	130500	322682836	1888	1891	1891	1886	2393
375	20250227	130400	318169365	1891	1891	1891	1891	9
376	20250227	130300	318152346	1893	1893	1893	1893	0
377	20250227	130200	318152346	1893	1893	1893	1893	1
378	20250227	130100	318150453	1889	1889	1889	1889	17
379	20250227	130000	318118340	1890	1890	1890	1890	10
380	20250227	125900	318099440	1890	1890	1890	1890	0
381	20250227	125800	318099440	1890	1890	1890	1890	0
382	20250227	125700	318099440	1890	1890	1890	1890	2
383	20250227	125600	318095660	1893	1893	1893	1893	1
384	20250227	125500	318093767	1887	1887	1887	1887	0
385	20250227	125400	318093767	1887	1887	1887	1887	1
386	20250227	125300	318091880	1893	1893	1893	1893	1
387	20250227	125200	318089987	1886	1886	1886	1886	0
388	20250227	125100	318089987	1886	1886	1886	1886	0
389	20250227	125000	318089987	1886	1886	1886	1886	0
390	20250227	124900	318089987	1886	1886	1886	1886	309
391	20250227	124800	317507213	1893	1893	1893	1893	0
392	20250227	124700	317507213	1893	1893	1893	1893	0
393	20250227	124600	317507213	1893	1893	1893	1893	102
394	20250227	124500	317314127	1893	1893	1893	1893	0
395	20250227	124400	317314127	1893	1893	1893	1893	7
396	20250227	124300	317300876	1885	1885	1885	1885	0
397	20250227	124200	317300876	1885	1885	1885	1885	85
398	20250227	124100	317140651	1893	1893	1893	1893	0
399	20250227	124000	317140651	1893	1893	1893	1893	0
400	20250227	123900	317140651	1893	1893	1893	1893	0
401	20250227	123800	317140651	1893	1893	1893	1893	1
402	20250227	123700	317138758	1885	1885	1885	1885	0
403	20250227	123600	317138758	1885	1886	1886	1884	935
404	20250227	123500	315376561	1885	1885	1885	1885	0
405	20250227	123400	315376561	1885	1885	1885	1885	15
406	20250227	123300	315348286	1892	1892	1892	1892	0
407	20250227	123200	315348286	1892	1892	1892	1892	0
408	20250227	123100	315348286	1892	1892	1892	1892	0
409	20250227	123000	315348286	1892	1892	1892	1892	100
410	20250227	122900	315159086	1892	1884	1892	1884	582
411	20250227	122800	314062590	1892	1892	1892	1892	0
412	20250227	122700	314062590	1892	1892	1892	1892	11
413	20250227	122600	314041778	1884	1884	1884	1884	84
414	20250227	122500	313883522	1884	1885	1885	1884	2075
415	20250227	122400	309973138	1885	1885	1885	1885	0
416	20250227	122300	309973138	1885	1885	1885	1885	0
417	20250227	122200	309973138	1885	1885	1885	1885	8
418	20250227	122100	309958058	1885	1885	1885	1885	223
419	20250227	122000	309537703	1886	1886	1886	1886	0
420	20250227	121900	309537703	1886	1886	1886	1886	0
421	20250227	121800	309537703	1886	1887	1887	1886	2
422	20250227	121700	309533930	1892	1892	1892	1892	0
423	20250227	121600	309533930	1892	1892	1892	1892	1
424	20250227	121500	309532038	1885	1885	1885	1885	0
425	20250227	121400	309532038	1885	1885	1885	1885	1000
426	20250227	121300	307647038	1892	1892	1892	1892	1
427	20250227	121200	307645146	1884	1890	1890	1884	6526
428	20250227	121100	295341786	1893	1893	1893	1893	0
429	20250227	121000	295341786	1893	1893	1893	1893	1
430	20250227	120900	295339893	1893	1893	1893	1893	0
431	20250227	120800	295339893	1893	1893	1893	1893	0
432	20250227	120700	295339893	1893	1893	1893	1892	13
433	20250227	120600	295315289	1886	1893	1893	1886	256
434	20250227	120500	294832431	1887	1888	1888	1887	1008
435	20250227	120400	292930275	1894	1894	1894	1894	0
436	20250227	120300	292930275	1894	1894	1894	1894	1
437	20250227	120200	292928381	1894	1893	1894	1893	91
438	20250227	120100	292756116	1893	1893	1893	1893	6
439	20250227	120000	292744758	1893	1893	1893	1893	0
440	20250227	115900	292744758	1893	1893	1893	1893	0
441	20250227	115800	292744758	1893	1890	1893	1888	1191
442	20250227	115700	290495935	1893	1893	1893	1893	4
443	20250227	115600	290488363	1894	1894	1894	1894	0
444	20250227	115500	290488363	1894	1893	1894	1893	1017
445	20250227	115400	288563181	1893	1894	1894	1893	46
446	20250227	115300	288476083	1894	1894	1894	1894	7
447	20250227	115200	288462825	1894	1887	1894	1887	126
448	20250227	115100	288225042	1893	1893	1893	1893	1000
449	20250227	115000	286332042	1893	1893	1893	1893	0
450	20250227	114900	286332042	1893	1893	1893	1893	600
451	20250227	114800	285196242	1893	1887	1893	1887	5
452	20250227	114700	285186789	1893	1893	1893	1893	1
453	20250227	114600	285184896	1886	1886	1886	1886	0
454	20250227	114500	285184896	1886	1886	1886	1886	297
455	20250227	114400	284624754	1893	1893	1893	1893	19
456	20250227	114300	284588787	1893	1893	1893	1893	3
457	20250227	114200	284583108	1893	1886	1893	1886	1005
458	20250227	114100	282687643	1893	1893	1893	1893	0
459	20250227	114000	282687643	1893	1893	1893	1893	40
460	20250227	113900	282611923	1893	1893	1893	1893	0
461	20250227	113800	282611923	1893	1893	1893	1893	0
462	20250227	113700	282611923	1893	1893	1893	1893	15
463	20250227	113600	282583528	1893	1893	1893	1893	30
464	20250227	113500	282526738	1893	1893	1893	1893	10
465	20250227	113400	282507808	1886	1893	1893	1886	89
466	20250227	113300	282339891	1893	1893	1893	1893	0
467	20250227	113200	282339891	1893	1893	1893	1893	1
468	20250227	113100	282337998	1886	1886	1886	1886	2
469	20250227	113000	282334226	1893	1893	1893	1893	0
470	20250227	112900	282334226	1893	1886	1893	1885	1169
471	20250227	112800	280129701	1894	1894	1894	1894	0
472	20250227	112700	280129701	1894	1894	1894	1894	6
473	20250227	112600	280118337	1885	1885	1885	1885	0
474	20250227	112500	280118337	1885	1886	1886	1885	2122
475	20250227	112400	276117187	1886	1894	1894	1886	326
476	20250227	112300	275502343	1894	1894	1894	1894	1
477	20250227	112200	275500449	1894	1894	1894	1894	20
478	20250227	112100	275462569	1894	1894	1894	1885	452
479	20250227	112000	274610515	1886	1886	1886	1886	0
480	20250227	111900	274610515	1886	1894	1894	1885	651
481	20250227	111800	273382844	1894	1886	1894	1885	1390
482	20250227	111700	270762321	1894	1886	1894	1886	53
483	20250227	111600	270662283	1886	1886	1886	1886	669
484	20250227	111500	269400549	1886	1886	1886	1885	163
485	20250227	111400	269093132	1885	1885	1885	1885	0
486	20250227	111300	269093132	1885	1885	1885	1885	267
487	20250227	111200	268589837	1890	1890	1890	1890	738
488	20250227	111100	267195017	1894	1894	1894	1894	26
489	20250227	111000	267145773	1894	1894	1894	1894	0
490	20250227	110900	267145773	1894	1894	1894	1894	0
491	20250227	110800	267145773	1894	1894	1894	1894	2
492	20250227	110700	267141985	1884	1886	1894	1884	5582
493	20250227	110600	256622884	1885	1885	1885	1885	0
494	20250227	110500	256622884	1885	1888	1888	1885	1681
495	20250227	110400	253452578	1886	1888	1888	1886	647
496	20250227	110300	252232206	1888	1888	1888	1888	11
497	20250227	110200	252211438	1888	1888	1888	1888	4
498	20250227	110100	252203886	1894	1894	1894	1894	0
499	20250227	110000	252203886	1894	1894	1894	1894	0
500	20250227	105900	252203886	1894	1894	1894	1894	0
501	20250227	105800	252203886	1894	1888	1894	1888	301
502	20250227	105700	251635592	1894	1894	1894	1894	0
503	20250227	105600	251635592	1894	1894	1894	1894	0
504	20250227	105500	251635592	1894	1894	1894	1894	0
505	20250227	105400	251635592	1894	1894	1894	1894	1
506	20250227	105300	251633698	1887	1887	1887	1887	1026
507	20250227	105200	249697636	1894	1894	1894	1894	6
508	20250227	105100	249686272	1887	1894	1894	1887	51
509	20250227	105000	249590025	1888	1890	1892	1888	3240
510	20250227	104900	243472582	1894	1894	1894	1894	0
511	20250227	104800	243472582	1894	1894	1894	1894	1
512	20250227	104700	243470688	1894	1894	1894	1894	0
513	20250227	104600	243470688	1894	1894	1894	1894	1
514	20250227	104500	243468794	1888	1889	1894	1888	216
515	20250227	104400	243060777	1894	1894	1894	1894	0
516	20250227	104300	243060777	1894	1894	1894	1894	264
517	20250227	104200	242560761	1888	1894	1894	1888	673
518	20250227	104100	241289506	1888	1889	1889	1888	907
519	20250227	104000	239576462	1888	1888	1888	1888	0
520	20250227	103900	239576462	1888	1888	1888	1888	0
521	20250227	103800	239576462	1888	1891	1895	1888	750
522	20250227	103700	238158653	1891	1891	1896	1891	4385
523	20250227	103600	229866103	1891	1895	1895	1891	1568
524	20250227	103500	226898003	1895	1897	1899	1895	3366
525	20250227	103400	220509278	1898	1898	1898	1898	119
526	20250227	103300	220283416	1898	1901	1901	1898	4219
527	20250227	103200	212267873	1901	1903	1903	1901	4222
528	20250227	103100	204235639	1904	1906	1906	1904	3060
529	20250227	103000	198407960	1913	1913	1913	1913	11
530	20250227	102900	198386917	1913	1913	1913	1913	20
531	20250227	102800	198348657	1914	1914	1914	1914	1
532	20250227	102700	198346743	1905	1905	1905	1905	0
533	20250227	102600	198346743	1905	1905	1905	1905	1300
534	20250227	102500	195870243	1905	1905	1905	1905	100
535	20250227	102400	195679743	1905	1905	1905	1905	100
536	20250227	102300	195489243	1914	1914	1914	1914	0
537	20250227	102200	195489243	1914	1914	1914	1914	0
538	20250227	102100	195489243	1914	1914	1914	1914	0
539	20250227	102000	195489243	1914	1914	1914	1914	0
540	20250227	101900	195489243	1914	1914	1914	1914	0
541	20250227	101800	195489243	1914	1914	1914	1914	0
542	20250227	101700	195489243	1914	1905	1914	1905	2
543	20250227	101600	195485424	1905	1905	1905	1905	0
544	20250227	101500	195485424	1905	1905	1905	1905	554
545	20250227	101400	194430054	1905	1905	1905	1905	340
546	20250227	101300	193782354	1904	1904	1905	1904	942
547	20250227	101200	191988654	1905	1906	1906	1905	7112
548	20250227	101100	178438850	1915	1915	1915	1915	1
549	20250227	101000	178436935	1907	1907	1907	1907	1
550	20250227	100900	178435028	1916	1916	1916	1916	0
551	20250227	100800	178435028	1916	1916	1916	1916	0
552	20250227	100700	178435028	1916	1916	1916	1916	1
553	20250227	100600	178433112	1916	1916	1916	1916	50
554	20250227	100500	178337312	1916	1907	1916	1907	543
555	20250227	100400	177301793	1916	1916	1916	1916	0
556	20250227	100300	177301793	1916	1916	1916	1916	0
557	20250227	100200	177301793	1916	1916	1916	1916	0
558	20250227	100100	177301793	1916	1907	1916	1906	4043
559	20250227	100000	169593812	1916	1916	1916	1916	0
560	20250227	095900	169593812	1916	1916	1916	1916	0
561	20250227	095800	169593812	1916	1916	1916	1916	2
562	20250227	095700	169589980	1907	1907	1907	1907	0
563	20250227	095600	169589980	1907	1907	1907	1907	0
564	20250227	095500	169589980	1907	1907	1907	1907	2001
565	20250227	095400	165774073	1916	1916	1916	1916	100
566	20250227	095300	165582473	1908	1916	1916	1908	2020
567	20250227	095200	161728297	1907	1907	1907	1907	0
568	20250227	095100	161728297	1907	1908	1908	1907	130
569	20250227	095000	161480357	1908	1908	1908	1908	1050
570	20250227	094900	159476957	1908	1909	1909	1908	1405
571	20250227	094800	156796012	1909	1909	1909	1909	13
572	20250227	094700	156771195	1909	1909	1909	1909	7
573	20250227	094600	156757832	1916	1916	1916	1916	8
574	20250227	094500	156742504	1908	1917	1917	1908	3014
575	20250227	094400	150991738	1917	1906	1917	1906	107
576	20250227	094300	150787510	1906	1906	1906	1905	2584
577	20250227	094200	145863561	1906	1920	1920	1906	893
578	20250227	094100	144161057	1908	1910	1910	1907	577
579	20250227	094000	143060704	1922	1922	1922	1922	0
580	20250227	093900	143060704	1922	1922	1922	1910	1966
581	20250227	093800	139304044	1923	1923	1923	1923	0
582	20250227	093700	139304044	1923	1912	1923	1912	256
583	20250227	093600	138814561	1912	1914	1914	1912	3567
584	20250227	093500	131989859	1914	1914	1914	1914	50
585	20250227	093400	131894159	1923	1923	1923	1923	0
586	20250227	093300	131894159	1923	1923	1923	1923	12
587	20250227	093200	131871083	1923	1923	1923	1923	0
588	20250227	093100	131871083	1923	1925	1925	1923	103
589	20250227	093000	131673012	1913	1915	1915	1913	3893
590	20250227	092900	124223033	1925	1925	1925	1925	51
591	20250227	092800	124124858	1916	1925	1925	1916	1276
592	20250227	092700	121679723	1916	1916	1916	1916	100
593	20250227	092600	121488123	1916	1916	1916	1916	1258
594	20250227	092500	119077795	1927	1927	1927	1927	0
595	20250227	092400	119077795	1927	1927	1927	1927	0
596	20250227	092300	119077795	1927	1916	1927	1916	20
597	20250227	092200	119039464	1915	1928	1928	1915	901
598	20250227	092100	117311651	1928	1928	1928	1928	0
599	20250227	092000	117311651	1928	1928	1928	1928	2
600	20250227	091900	117307795	1929	1929	1929	1929	0
601	20250227	091800	117307795	1929	1929	1929	1929	301
602	20250227	091700	116727166	1913	1925	1925	1913	12328
603	20250227	091600	93092742	1930	1930	1930	1930	0
604	20250227	091500	93092742	1930	1925	1930	1925	3
605	20250227	091400	93086957	1925	1930	1930	1925	2300
606	20250227	091300	88657200	1930	1930	1930	1927	918
607	20250227	091200	86887749	1928	1933	1933	1928	574
608	20250227	091100	85778551	1933	1927	1934	1927	1515
609	20250227	091000	82855653	1927	1930	1930	1927	2021
610	20250227	090900	78958977	1934	1937	1937	1934	1097
611	20250227	090800	76837047	1936	1935	1936	1935	1137
612	20250227	090700	74636543	1934	1931	1934	1926	11401
613	20250227	090600	52625347	1930	1930	1930	1923	8477
614	20250227	090500	36320770	1931	1916	1931	1916	4035
615	20250227	090400	28541044	1922	1916	1922	1916	1405
616	20250227	090300	25840889	1916	1915	1916	1915	602
617	20250227	090200	24688057	1915	1918	1918	1915	6573
618	20250227	090100	12091852	1929	1929	1930	1919	3610
619	20250227	090000	5161552	1920	1931	1931	1920	2673