KissMeData/060380/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193800	63171216	1925	1925	1925	1925	696
3	20240227	193700	63171216	1925	1925	1925	1925	0
4	20240227	193600	63171216	1925	1925	1925	1925	0
5	20240227	193500	63171216	1925	1925	1925	1925	0
6	20240227	193400	63171216	1925	1925	1925	1925	0
7	20240227	193300	63171216	1925	1925	1925	1925	0
8	20240227	193200	63171216	1925	1925	1925	1925	0
9	20240227	193100	63171216	1925	1925	1925	1925	0
10	20240227	193000	63171216	1925	1925	1925	1925	0
11	20240227	192900	63171216	1925	1925	1925	1925	0
12	20240227	192800	63171216	1925	1925	1925	1925	0
13	20240227	192700	63171216	1925	1925	1925	1925	0
14	20240227	192600	63171216	1925	1925	1925	1925	0
15	20240227	192500	63171216	1925	1925	1925	1925	0
16	20240227	192400	63171216	1925	1925	1925	1925	0
17	20240227	192300	63171216	1925	1925	1925	1925	0
18	20240227	192200	63171216	1925	1925	1925	1925	0
19	20240227	192100	63171216	1925	1925	1925	1925	0
20	20240227	192000	63171216	1925	1925	1925	1925	0
21	20240227	191900	63171216	1925	1925	1925	1925	0
22	20240227	191800	63171216	1925	1925	1925	1925	0
23	20240227	191700	63171216	1925	1925	1925	1925	0
24	20240227	191600	63171216	1925	1925	1925	1925	0
25	20240227	191500	63171216	1925	1925	1925	1925	0
26	20240227	191400	63171216	1925	1925	1925	1925	0
27	20240227	191300	63171216	1925	1925	1925	1925	0
28	20240227	191200	63171216	1925	1925	1925	1925	0
29	20240227	191100	63171216	1925	1925	1925	1925	0
30	20240227	191000	63171216	1925	1925	1925	1925	0
31	20240227	190900	63171216	1925	1925	1925	1925	0
32	20240227	190800	63171216	1925	1925	1925	1925	696
33	20240227	190700	63171216	1925	1925	1925	1925	0
34	20240227	190600	63171216	1925	1925	1925	1925	0
35	20240227	190500	63171216	1925	1925	1925	1925	0
36	20240227	190400	63171216	1925	1925	1925	1925	0
37	20240227	190300	63171216	1925	1925	1925	1925	0
38	20240227	190200	63171216	1925	1925	1925	1925	0
39	20240227	190100	63171216	1925	1925	1925	1925	0
40	20240227	190000	63171216	1925	1925	1925	1925	0
41	20240227	185900	63171216	1925	1925	1925	1925	0
42	20240227	185800	63171216	1925	1925	1925	1925	0
43	20240227	185700	63171216	1925	1925	1925	1925	0
44	20240227	185600	63171216	1925	1925	1925	1925	0
45	20240227	185500	63171216	1925	1925	1925	1925	0
46	20240227	185400	63171216	1925	1925	1925	1925	0
47	20240227	185300	63171216	1925	1925	1925	1925	0
48	20240227	185200	63171216	1925	1925	1925	1925	0
49	20240227	185100	63171216	1925	1925	1925	1925	0
50	20240227	185000	63171216	1925	1925	1925	1925	0
51	20240227	184900	63171216	1925	1925	1925	1925	0
52	20240227	184800	63171216	1925	1925	1925	1925	0
53	20240227	184700	63171216	1925	1925	1925	1925	0
54	20240227	184600	63171216	1925	1925	1925	1925	0
55	20240227	184500	63171216	1925	1925	1925	1925	0
56	20240227	184400	63171216	1925	1925	1925	1925	0
57	20240227	184300	63171216	1925	1925	1925	1925	0
58	20240227	184200	63171216	1925	1925	1925	1925	0
59	20240227	184100	63171216	1925	1925	1925	1925	0
60	20240227	184000	63171216	1925	1925	1925	1925	0
61	20240227	183900	63171216	1925	1925	1925	1925	0
62	20240227	183800	63171216	1925	1925	1925	1925	696
63	20240227	183700	63171216	1925	1925	1925	1925	0
64	20240227	183600	63171216	1925	1925	1925	1925	0
65	20240227	183500	63171216	1925	1925	1925	1925	0
66	20240227	183400	63171216	1925	1925	1925	1925	0
67	20240227	183300	63171216	1925	1925	1925	1925	0
68	20240227	183200	63171216	1925	1925	1925	1925	0
69	20240227	183100	63171216	1925	1925	1925	1925	0
70	20240227	183000	63171216	1925	1925	1925	1925	0
71	20240227	182900	63171216	1925	1925	1925	1925	0
72	20240227	182800	63171216	1925	1925	1925	1925	0
73	20240227	182700	63171216	1925	1925	1925	1925	0
74	20240227	182600	63171216	1925	1925	1925	1925	0
75	20240227	182500	63171216	1925	1925	1925	1925	0
76	20240227	182400	63171216	1925	1925	1925	1925	0
77	20240227	182300	63171216	1925	1925	1925	1925	0
78	20240227	182200	63171216	1925	1925	1925	1925	0
79	20240227	182100	63171216	1925	1925	1925	1925	0
80	20240227	182000	63171216	1925	1925	1925	1925	0
81	20240227	181900	63171216	1925	1925	1925	1925	0
82	20240227	181800	63171216	1925	1925	1925	1925	0
83	20240227	181700	63171216	1925	1925	1925	1925	0
84	20240227	181600	63171216	1925	1925	1925	1925	0
85	20240227	181500	63171216	1925	1925	1925	1925	0
86	20240227	181400	63171216	1925	1925	1925	1925	0
87	20240227	181300	63171216	1925	1925	1925	1925	0
88	20240227	181200	63171216	1925	1925	1925	1925	0
89	20240227	181100	63171216	1925	1925	1925	1925	0
90	20240227	181000	63171216	1925	1925	1925	1925	0
91	20240227	180900	63171216	1925	1925	1925	1925	0
92	20240227	180800	63171216	1925	1925	1925	1925	696
93	20240227	180700	63171216	1925	1925	1925	1925	0
94	20240227	180600	63171216	1925	1925	1925	1925	0
95	20240227	180500	63171216	1925	1925	1925	1925	0
96	20240227	180400	63171216	1925	1925	1925	1925	0
97	20240227	180300	63171216	1925	1925	1925	1925	0
98	20240227	180200	63171216	1925	1925	1925	1925	0
99	20240227	180100	63171216	1925	1925	1925	1925	0
100	20240227	180000	63171216	1925	1925	1925	1925	0
101	20240227	175900	63171216	1925	1925	1925	1925	0
102	20240227	175800	63171216	1925	1925	1925	1925	0
103	20240227	175700	63171216	1925	1925	1925	1925	0
104	20240227	175600	63171216	1925	1925	1925	1925	0
105	20240227	175500	63171216	1925	1925	1925	1925	0
106	20240227	175400	63171216	1925	1925	1925	1925	0
107	20240227	175300	63171216	1925	1925	1925	1925	0
108	20240227	175200	63171216	1925	1925	1925	1925	0
109	20240227	175100	63171216	1925	1925	1925	1925	0
110	20240227	175000	63171216	1925	1925	1925	1925	0
111	20240227	174900	63171216	1925	1925	1925	1925	0
112	20240227	174800	63171216	1925	1925	1925	1925	0
113	20240227	174700	63171216	1925	1925	1925	1925	0
114	20240227	174600	63171216	1925	1925	1925	1925	0
115	20240227	174500	63171216	1925	1925	1925	1925	0
116	20240227	174400	63171216	1925	1925	1925	1925	0
117	20240227	174300	63171216	1925	1925	1925	1925	0
118	20240227	174200	63171216	1925	1925	1925	1925	0
119	20240227	174100	63171216	1925	1925	1925	1925	0
120	20240227	174000	63171216	1925	1925	1925	1925	0
121	20240227	173900	63171216	1925	1925	1925	1925	0
122	20240227	173800	63171216	1925	1925	1925	1925	696
123	20240227	173700	63171216	1925	1925	1925	1925	0
124	20240227	173600	63171216	1925	1925	1925	1925	0
125	20240227	173500	63171216	1925	1925	1925	1925	0
126	20240227	173400	63171216	1925	1925	1925	1925	0
127	20240227	173300	63171216	1925	1925	1925	1925	0
128	20240227	173200	63171216	1925	1925	1925	1925	0
129	20240227	173100	63171216	1925	1925	1925	1925	0
130	20240227	173000	63171216	1925	1925	1925	1925	0
131	20240227	172900	63171216	1925	1925	1925	1925	0
132	20240227	172800	63171216	1925	1925	1925	1925	0
133	20240227	172700	63171216	1925	1925	1925	1925	0
134	20240227	172600	63171216	1925	1925	1925	1925	0
135	20240227	172500	63171216	1925	1925	1925	1925	0
136	20240227	172400	63171216	1925	1925	1925	1925	0
137	20240227	172300	63171216	1925	1925	1925	1925	0
138	20240227	172200	63171216	1925	1925	1925	1925	0
139	20240227	172100	63171216	1925	1925	1925	1925	0
140	20240227	172000	63171216	1925	1925	1925	1925	0
141	20240227	171900	63171216	1925	1925	1925	1925	0
142	20240227	171800	63171216	1925	1925	1925	1925	0
143	20240227	171700	63171216	1925	1925	1925	1925	0
144	20240227	171600	63171216	1925	1925	1925	1925	0
145	20240227	171500	63171216	1925	1925	1925	1925	0
146	20240227	171400	63171216	1925	1925	1925	1925	0
147	20240227	171300	63171216	1925	1925	1925	1925	0
148	20240227	171200	63171216	1925	1925	1925	1925	0
149	20240227	171100	63171216	1925	1925	1925	1925	0
150	20240227	171000	63171216	1925	1925	1925	1925	0
151	20240227	170900	63171216	1925	1925	1925	1925	0
152	20240227	170800	63171216	1925	1925	1925	1925	696
153	20240227	170700	63171216	1925	1925	1925	1925	0
154	20240227	170600	63171216	1925	1925	1925	1925	0
155	20240227	170500	63171216	1925	1925	1925	1925	0
156	20240227	170400	63171216	1925	1925	1925	1925	0
157	20240227	170300	63171216	1925	1925	1925	1925	0
158	20240227	170200	63171216	1925	1925	1925	1925	0
159	20240227	170100	63171216	1925	1925	1925	1925	0
160	20240227	170000	63171216	1925	1925	1925	1925	0
161	20240227	165900	63171216	1925	1925	1925	1925	0
162	20240227	165800	63171216	1925	1925	1925	1925	0
163	20240227	165700	63171216	1925	1925	1925	1925	0
164	20240227	165600	63171216	1925	1925	1925	1925	0
165	20240227	165500	63171216	1925	1925	1925	1925	0
166	20240227	165400	63171216	1925	1925	1925	1925	0
167	20240227	165300	63171216	1925	1925	1925	1925	0
168	20240227	165200	63171216	1925	1925	1925	1925	0
169	20240227	165100	63171216	1925	1925	1925	1925	0
170	20240227	165000	63171216	1925	1925	1925	1925	0
171	20240227	164900	63171216	1925	1925	1925	1925	0
172	20240227	164800	63171216	1925	1925	1925	1925	0
173	20240227	164700	63171216	1925	1925	1925	1925	0
174	20240227	164600	63171216	1925	1925	1925	1925	0
175	20240227	164500	63171216	1925	1925	1925	1925	0
176	20240227	164400	63171216	1925	1925	1925	1925	0
177	20240227	164300	63171216	1925	1925	1925	1925	0
178	20240227	164200	63171216	1925	1925	1925	1925	0
179	20240227	164100	63171216	1925	1925	1925	1925	0
180	20240227	164000	63171216	1925	1925	1925	1925	0
181	20240227	163900	63171216	1925	1925	1925	1925	0
182	20240227	163800	63171216	1925	1925	1925	1925	696
183	20240227	163700	63171216	1925	1925	1925	1925	0
184	20240227	163600	63171216	1925	1925	1925	1925	0
185	20240227	163500	63171216	1925	1925	1925	1925	0
186	20240227	163400	63171216	1925	1925	1925	1925	0
187	20240227	163300	63171216	1925	1925	1925	1925	0
188	20240227	163200	63171216	1925	1925	1925	1925	0
189	20240227	163100	63171216	1925	1925	1925	1925	0
190	20240227	163000	63171216	1925	1925	1925	1925	0
191	20240227	162900	63171216	1925	1925	1925	1925	0
192	20240227	162800	63171216	1925	1925	1925	1925	0
193	20240227	162700	63171216	1925	1925	1925	1925	0
194	20240227	162600	63171216	1925	1925	1925	1925	0
195	20240227	162500	63171216	1925	1925	1925	1925	0
196	20240227	162400	63171216	1925	1925	1925	1925	0
197	20240227	162300	63171216	1925	1925	1925	1925	0
198	20240227	162200	63171216	1925	1925	1925	1925	0
199	20240227	162100	63171216	1925	1925	1925	1925	0
200	20240227	162000	63171216	1925	1925	1925	1925	0
201	20240227	161900	63171216	1925	1925	1925	1925	0
202	20240227	161800	63171216	1925	1925	1925	1925	0
203	20240227	161700	63171216	1925	1925	1925	1925	0
204	20240227	161600	63171216	1925	1925	1925	1925	0
205	20240227	161500	63171216	1925	1925	1925	1925	0
206	20240227	161400	63171216	1925	1925	1925	1925	0
207	20240227	161300	63171216	1925	1925	1925	1925	0
208	20240227	161200	63171216	1925	1925	1925	1925	0
209	20240227	161100	63171216	1925	1925	1925	1925	0
210	20240227	161000	63171216	1925	1925	1925	1925	0
211	20240227	160900	63171216	1925	1925	1925	1925	0
212	20240227	160800	63171216	1925	1925	1925	1925	696
213	20240227	160700	63171216	1925	1925	1925	1925	0
214	20240227	160600	63171216	1925	1925	1925	1925	0
215	20240227	160500	63171216	1925	1925	1925	1925	0
216	20240227	160400	63171216	1925	1925	1925	1925	0
217	20240227	160300	63171216	1925	1925	1925	1925	0
218	20240227	160200	63171216	1925	1925	1925	1925	0
219	20240227	160100	63171216	1925	1925	1925	1925	0
220	20240227	160000	63171216	1925	1925	1925	1925	0
221	20240227	155900	63171216	1925	1925	1925	1925	0
222	20240227	155800	63171216	1925	1925	1925	1925	0
223	20240227	155700	63171216	1925	1925	1925	1925	0
224	20240227	155600	63171216	1925	1925	1925	1925	0
225	20240227	155500	63171216	1925	1925	1925	1925	0
226	20240227	155400	63171216	1925	1925	1925	1925	0
227	20240227	155300	63171216	1925	1925	1925	1925	0
228	20240227	155200	63171216	1925	1925	1925	1925	0
229	20240227	155100	63171216	1925	1925	1925	1925	0
230	20240227	155000	63171216	1925	1925	1925	1925	0
231	20240227	154900	63171216	1925	1925	1925	1925	0
232	20240227	154800	63171216	1925	1925	1925	1925	0
233	20240227	154700	63171216	1925	1925	1925	1925	0
234	20240227	154600	63171216	1925	1925	1925	1925	0
235	20240227	154500	63171216	1925	1925	1925	1925	0
236	20240227	154400	63171216	1925	1925	1925	1925	0
237	20240227	154300	63171216	1925	1925	1925	1925	0
238	20240227	154200	63171216	1925	1925	1925	1925	0
239	20240227	154100	63171216	1925	1925	1925	1925	0
240	20240227	154000	63171216	1925	1925	1925	1925	0
241	20240227	153900	63171216	1925	1925	1925	1925	0
242	20240227	153800	63171216	1925	1925	1925	1925	696
243	20240227	153700	63171216	1925	1925	1925	1925	0
244	20240227	153600	63171216	1925	1925	1925	1925	0
245	20240227	153500	63171216	1925	1925	1925	1925	0
246	20240227	153400	63171216	1925	1925	1925	1925	0
247	20240227	153300	63171216	1925	1925	1925	1925	0
248	20240227	153200	63171216	1925	1925	1925	1925	0
249	20240227	153100	63171216	1925	1925	1925	1925	0
250	20240227	153000	63171216	1925	1925	1925	1925	696
251	20240227	152900	61831416	1926	1926	1926	1926	0
252	20240227	152800	61831416	1926	1926	1926	1926	0
253	20240227	152700	61831416	1926	1926	1926	1926	0
254	20240227	152600	61831416	1926	1926	1926	1926	0
255	20240227	152500	61831416	1926	1926	1926	1926	0
256	20240227	152400	61831416	1926	1926	1926	1926	0
257	20240227	152300	61831416	1926	1926	1926	1926	0
258	20240227	152200	61831416	1926	1926	1926	1926	0
259	20240227	152100	61831416	1926	1926	1926	1926	0
260	20240227	152000	61831416	1926	1926	1926	1926	0
261	20240227	151900	61831416	1926	1926	1926	1926	0
262	20240227	151800	61831416	1926	1926	1926	1926	107
263	20240227	151700	61625334	1926	1926	1926	1926	0
264	20240227	151600	61625334	1926	1926	1926	1926	104
265	20240227	151500	61425030	1928	1928	1928	1928	0
266	20240227	151400	61425030	1928	1928	1928	1928	0
267	20240227	151300	61425030	1928	1928	1928	1928	0
268	20240227	151200	61425030	1928	1928	1928	1928	0
269	20240227	151100	61425030	1928	1928	1928	1928	3
270	20240227	151000	61419246	1926	1926	1926	1926	0
271	20240227	150900	61419246	1926	1926	1926	1926	0
272	20240227	150800	61419246	1926	1926	1926	1926	0
273	20240227	150700	61419246	1926	1926	1926	1926	0
274	20240227	150600	61419246	1926	1926	1926	1926	20
275	20240227	150500	61380726	1926	1926	1926	1926	0
276	20240227	150400	61380726	1926	1926	1926	1926	0
277	20240227	150300	61380726	1926	1926	1926	1926	0
278	20240227	150200	61380726	1926	1926	1926	1926	0
279	20240227	150100	61380726	1926	1926	1926	1926	0
280	20240227	150000	61380726	1926	1926	1926	1926	0
281	20240227	145900	61380726	1926	1926	1926	1926	0
282	20240227	145800	61380726	1926	1926	1926	1926	0
283	20240227	145700	61380726	1926	1926	1926	1926	0
284	20240227	145600	61380726	1926	1926	1926	1926	27
285	20240227	145500	61328724	1926	1926	1926	1926	0
286	20240227	145400	61328724	1926	1926	1926	1926	0
287	20240227	145300	61328724	1926	1926	1926	1926	0
288	20240227	145200	61328724	1926	1926	1926	1926	0
289	20240227	145100	61328724	1926	1926	1926	1926	0
290	20240227	145000	61328724	1926	1926	1926	1926	0
291	20240227	144900	61328724	1926	1926	1926	1926	0
292	20240227	144800	61328724	1926	1928	1928	1926	10
293	20240227	144700	61309446	1926	1926	1926	1926	0
294	20240227	144600	61309446	1926	1926	1926	1926	0
295	20240227	144500	61309446	1926	1926	1926	1926	0
296	20240227	144400	61309446	1926	1926	1926	1926	0
297	20240227	144300	61309446	1926	1926	1926	1926	1548
298	20240227	144200	58327998	1927	1927	1927	1927	0
299	20240227	144100	58327998	1927	1927	1927	1927	0
300	20240227	144000	58327998	1927	1927	1927	1927	352
301	20240227	143900	57649694	1928	1928	1928	1928	0
302	20240227	143800	57649694	1928	1928	1928	1928	0
303	20240227	143700	57649694	1928	1928	1928	1928	0
304	20240227	143600	57649694	1928	1928	1928	1928	0
305	20240227	143500	57649694	1928	1928	1928	1928	0
306	20240227	143400	57649694	1928	1928	1928	1928	0
307	20240227	143300	57649694	1928	1928	1928	1928	0
308	20240227	143200	57649694	1928	1928	1928	1928	0
309	20240227	143100	57649694	1928	1928	1928	1928	0
310	20240227	143000	57649694	1928	1928	1928	1928	90
311	20240227	142900	57476174	1928	1928	1928	1928	11
312	20240227	142800	57454966	1932	1932	1932	1932	0
313	20240227	142700	57454966	1932	1932	1932	1932	0
314	20240227	142600	57454966	1932	1932	1932	1932	0
315	20240227	142500	57454966	1932	1932	1932	1932	0
316	20240227	142400	57454966	1932	1932	1932	1932	0
317	20240227	142300	57454966	1932	1932	1932	1932	10
318	20240227	142200	57435646	1928	1928	1928	1928	0
319	20240227	142100	57435646	1928	1928	1928	1928	0
320	20240227	142000	57435646	1928	1928	1928	1928	0
321	20240227	141900	57435646	1928	1928	1928	1928	0
322	20240227	141800	57435646	1928	1928	1928	1928	3
323	20240227	141700	57429862	1928	1928	1928	1928	0
324	20240227	141600	57429862	1928	1928	1928	1928	0
325	20240227	141500	57429862	1928	1928	1928	1928	0
326	20240227	141400	57429862	1928	1928	1928	1928	0
327	20240227	141300	57429862	1928	1928	1928	1928	0
328	20240227	141200	57429862	1928	1928	1928	1928	0
329	20240227	141100	57429862	1928	1928	1928	1928	0
330	20240227	141000	57429862	1928	1928	1928	1928	445
331	20240227	140900	56571902	1927	1927	1927	1927	298
332	20240227	140800	55997656	1928	1928	1928	1928	10
333	20240227	140700	55978376	1928	1929	1929	1928	602
334	20240227	140600	54817201	1930	1930	1930	1930	0
335	20240227	140500	54817201	1930	1930	1930	1930	16
336	20240227	140400	54786321	1930	1930	1930	1930	0
337	20240227	140300	54786321	1930	1930	1930	1930	0
338	20240227	140200	54786321	1930	1930	1930	1930	23
339	20240227	140100	54741931	1930	1930	1930	1930	0
340	20240227	140000	54741931	1930	1930	1930	1930	0
341	20240227	135900	54741931	1930	1930	1930	1930	1000
342	20240227	135800	52811931	1930	1930	1930	1930	0
343	20240227	135700	52811931	1930	1930	1930	1930	0
344	20240227	135600	52811931	1930	1930	1930	1930	0
345	20240227	135500	52811931	1930	1930	1930	1930	0
346	20240227	135400	52811931	1930	1930	1930	1930	0
347	20240227	135300	52811931	1930	1930	1930	1930	0
348	20240227	135200	52811931	1930	1930	1930	1930	0
349	20240227	135100	52811931	1930	1930	1930	1930	0
350	20240227	135000	52811931	1930	1930	1930	1930	0
351	20240227	134900	52811931	1930	1930	1930	1930	0
352	20240227	134800	52811931	1930	1930	1930	1930	0
353	20240227	134700	52811931	1930	1930	1930	1930	1
354	20240227	134600	52810001	1930	1930	1930	1930	1600
355	20240227	134500	49722001	1930	1930	1930	1930	0
356	20240227	134400	49722001	1930	1930	1930	1930	0
357	20240227	134300	49722001	1930	1931	1931	1930	3638
358	20240227	134200	42700611	1934	1934	1934	1934	0
359	20240227	134100	42700611	1934	1934	1934	1934	0
360	20240227	134000	42700611	1934	1934	1934	1934	0
361	20240227	133900	42700611	1934	1934	1934	1934	0
362	20240227	133800	42700611	1934	1934	1934	1934	0
363	20240227	133700	42700611	1934	1934	1934	1934	0
364	20240227	133600	42700611	1934	1934	1934	1934	0
365	20240227	133500	42700611	1934	1934	1934	1934	6
366	20240227	133400	42689007	1930	1930	1930	1930	0
367	20240227	133300	42689007	1930	1930	1930	1930	0
368	20240227	133200	42689007	1930	1930	1930	1930	0
369	20240227	133100	42689007	1930	1930	1930	1930	0
370	20240227	133000	42689007	1930	1930	1930	1930	0
371	20240227	132900	42689007	1930	1930	1930	1930	0
372	20240227	132800	42689007	1930	1930	1930	1930	50
373	20240227	132700	42592507	1930	1930	1930	1930	0
374	20240227	132600	42592507	1930	1930	1930	1930	0
375	20240227	132500	42592507	1930	1930	1930	1930	14
376	20240227	132400	42565487	1930	1930	1930	1930	0
377	20240227	132300	42565487	1930	1930	1930	1930	0
378	20240227	132200	42565487	1930	1930	1930	1930	0
379	20240227	132100	42565487	1930	1930	1930	1930	0
380	20240227	132000	42565487	1930	1930	1930	1930	0
381	20240227	131900	42565487	1930	1930	1930	1930	0
382	20240227	131800	42565487	1930	1930	1930	1930	0
383	20240227	131700	42565487	1930	1930	1930	1930	0
384	20240227	131600	42565487	1930	1930	1930	1930	0
385	20240227	131500	42565487	1930	1930	1930	1930	0
386	20240227	131400	42565487	1930	1930	1930	1930	0
387	20240227	131300	42565487	1930	1930	1930	1930	0
388	20240227	131200	42565487	1930	1930	1930	1930	0
389	20240227	131100	42565487	1930	1930	1930	1930	0
390	20240227	131000	42565487	1930	1930	1930	1930	0
391	20240227	130900	42565487	1930	1930	1930	1930	503
392	20240227	130800	41594697	1929	1930	1930	1929	578
393	20240227	130700	40479381	1930	1930	1930	1930	0
394	20240227	130600	40479381	1930	1930	1930	1930	0
395	20240227	130500	40479381	1930	1930	1930	1930	0
396	20240227	130400	40479381	1930	1930	1930	1930	0
397	20240227	130300	40479381	1930	1930	1930	1930	0
398	20240227	130200	40479381	1930	1930	1930	1930	0
399	20240227	130100	40479381	1930	1930	1930	1930	0
400	20240227	130000	40479381	1930	1930	1930	1930	0
401	20240227	125900	40479381	1930	1930	1930	1930	0
402	20240227	125800	40479381	1930	1930	1930	1930	646
403	20240227	125700	39232601	1929	1929	1929	1929	1
404	20240227	125600	39230672	1930	1930	1930	1930	0
405	20240227	125500	39230672	1930	1930	1930	1930	0
406	20240227	125400	39230672	1930	1930	1930	1930	0
407	20240227	125300	39230672	1930	1930	1930	1930	354
408	20240227	125200	38547452	1930	1930	1930	1930	0
409	20240227	125100	38547452	1930	1930	1930	1930	250
410	20240227	125000	38064952	1935	1935	1935	1935	1
411	20240227	124900	38063017	1930	1930	1930	1930	0
412	20240227	124800	38063017	1930	1930	1930	1930	0
413	20240227	124700	38063017	1930	1930	1930	1930	0
414	20240227	124600	38063017	1930	1930	1930	1930	396
415	20240227	124500	37298737	1930	1930	1930	1930	1104
416	20240227	124400	35168017	1935	1935	1935	1935	0
417	20240227	124300	35168017	1935	1935	1935	1935	1
418	20240227	124200	35166082	1931	1931	1931	1931	464
419	20240227	124100	34270098	1929	1929	1929	1929	0
420	20240227	124000	34270098	1929	1929	1929	1929	0
421	20240227	123900	34270098	1929	1929	1929	1929	0
422	20240227	123800	34270098	1929	1929	1929	1929	0
423	20240227	123700	34270098	1929	1929	1929	1929	0
424	20240227	123600	34270098	1929	1929	1929	1929	0
425	20240227	123500	34270098	1929	1929	1929	1929	0
426	20240227	123400	34270098	1929	1929	1929	1929	0
427	20240227	123300	34270098	1929	1929	1929	1929	0
428	20240227	123200	34270098	1929	1929	1929	1929	0
429	20240227	123100	34270098	1929	1929	1929	1929	0
430	20240227	123000	34270098	1929	1929	1929	1929	55
431	20240227	122900	34164003	1929	1929	1929	1929	324
432	20240227	122800	33539007	1929	1929	1929	1929	0
433	20240227	122700	33539007	1929	1929	1929	1929	0
434	20240227	122600	33539007	1929	1929	1929	1929	0
435	20240227	122500	33539007	1929	1929	1929	1929	0
436	20240227	122400	33539007	1929	1929	1929	1929	0
437	20240227	122300	33539007	1929	1929	1929	1929	0
438	20240227	122200	33539007	1929	1929	1929	1929	0
439	20240227	122100	33539007	1929	1929	1929	1929	0
440	20240227	122000	33539007	1929	1929	1929	1929	0
441	20240227	121900	33539007	1929	1929	1929	1929	0
442	20240227	121800	33539007	1929	1929	1929	1929	673
443	20240227	121700	32240790	1929	1929	1929	1929	0
444	20240227	121600	32240790	1929	1929	1929	1929	0
445	20240227	121500	32240790	1929	1929	1929	1929	0
446	20240227	121400	32240790	1929	1929	1929	1929	0
447	20240227	121300	32240790	1929	1929	1929	1929	0
448	20240227	121200	32240790	1929	1929	1929	1929	1047
449	20240227	121100	30221127	1929	1929	1929	1929	0
450	20240227	121000	30221127	1929	1929	1929	1929	1
451	20240227	120900	30219198	1931	1931	1931	1931	0
452	20240227	120800	30219198	1931	1931	1931	1931	0
453	20240227	120700	30219198	1931	1931	1931	1931	0
454	20240227	120600	30219198	1931	1931	1931	1931	0
455	20240227	120500	30219198	1931	1931	1931	1931	0
456	20240227	120400	30219198	1931	1931	1931	1931	0
457	20240227	120300	30219198	1931	1931	1931	1931	0
458	20240227	120200	30219198	1931	1931	1931	1931	0
459	20240227	120100	30219198	1931	1931	1931	1931	0
460	20240227	120000	30219198	1931	1931	1931	1931	0
461	20240227	115900	30219198	1931	1931	1931	1931	0
462	20240227	115800	30219198	1931	1931	1931	1931	0
463	20240227	115700	30219198	1931	1931	1931	1931	51
464	20240227	115600	30120717	1929	1929	1929	1929	0
465	20240227	115500	30120717	1929	1929	1929	1929	267
466	20240227	115400	29605674	1931	1931	1931	1931	0
467	20240227	115300	29605674	1931	1931	1931	1931	0
468	20240227	115200	29605674	1931	1931	1931	1931	0
469	20240227	115100	29605674	1931	1931	1931	1931	0
470	20240227	115000	29605674	1931	1931	1931	1931	0
471	20240227	114900	29605674	1931	1931	1931	1931	53
472	20240227	114800	29503331	1931	1931	1931	1931	51
473	20240227	114700	29404850	1931	1931	1931	1931	0
474	20240227	114600	29404850	1931	1931	1931	1931	0
475	20240227	114500	29404850	1931	1931	1931	1931	0
476	20240227	114400	29404850	1931	1931	1931	1931	0
477	20240227	114300	29404850	1931	1931	1931	1931	0
478	20240227	114200	29404850	1931	1931	1931	1931	0
479	20240227	114100	29404850	1931	1931	1931	1931	0
480	20240227	114000	29404850	1931	1931	1931	1931	0
481	20240227	113900	29404850	1931	1931	1931	1931	0
482	20240227	113800	29404850	1931	1931	1931	1931	0
483	20240227	113700	29404850	1931	1931	1931	1931	10
484	20240227	113600	29385540	1929	1929	1929	1929	0
485	20240227	113500	29385540	1929	1931	1931	1929	6
486	20240227	113400	29373956	1931	1931	1931	1931	0
487	20240227	113300	29373956	1931	1931	1931	1931	0
488	20240227	113200	29373956	1931	1931	1931	1931	0
489	20240227	113100	29373956	1931	1931	1931	1931	0
490	20240227	113000	29373956	1931	1931	1931	1931	0
491	20240227	112900	29373956	1931	1931	1931	1931	0
492	20240227	112800	29373956	1931	1931	1931	1931	4
493	20240227	112700	29366232	1930	1930	1930	1930	0
494	20240227	112600	29366232	1930	1930	1930	1930	0
495	20240227	112500	29366232	1930	1930	1930	1930	2496
496	20240227	112400	24548952	1931	1931	1931	1931	0
497	20240227	112300	24548952	1931	1930	1931	1930	101
498	20240227	112200	24354021	1930	1930	1930	1930	0
499	20240227	112100	24354021	1930	1930	1930	1930	0
500	20240227	112000	24354021	1930	1930	1930	1930	0
501	20240227	111900	24354021	1930	1930	1930	1930	2
502	20240227	111800	24350161	1930	1930	1930	1930	0
503	20240227	111700	24350161	1930	1930	1930	1930	0
504	20240227	111600	24350161	1930	1930	1930	1930	1
505	20240227	111500	24348231	1931	1931	1931	1931	0
506	20240227	111400	24348231	1931	1931	1931	1931	0
507	20240227	111300	24348231	1931	1931	1931	1931	0
508	20240227	111200	24348231	1931	1931	1931	1931	0
509	20240227	111100	24348231	1931	1931	1931	1931	0
510	20240227	111000	24348231	1931	1931	1931	1931	461
511	20240227	110900	23458040	1931	1931	1931	1931	0
512	20240227	110800	23458040	1931	1931	1931	1931	0
513	20240227	110700	23458040	1931	1931	1931	1931	0
514	20240227	110600	23458040	1931	1931	1931	1931	0
515	20240227	110500	23458040	1931	1931	1931	1931	0
516	20240227	110400	23458040	1931	1931	1931	1931	0
517	20240227	110300	23458040	1931	1931	1931	1931	0
518	20240227	110200	23458040	1931	1931	1931	1931	0
519	20240227	110100	23458040	1931	1931	1931	1931	0
520	20240227	110000	23458040	1931	1931	1931	1931	0
521	20240227	105900	23458040	1931	1931	1931	1931	24
522	20240227	105800	23411696	1931	1931	1931	1931	50
523	20240227	105700	23315146	1930	1930	1930	1930	0
524	20240227	105600	23315146	1930	1931	1931	1930	500
525	20240227	105500	22349846	1938	1938	1938	1938	0
526	20240227	105400	22349846	1938	1938	1938	1938	0
527	20240227	105300	22349846	1938	1938	1938	1938	0
528	20240227	105200	22349846	1938	1938	1938	1938	0
529	20240227	105100	22349846	1938	1938	1938	1938	0
530	20240227	105000	22349846	1938	1938	1938	1938	1
531	20240227	104900	22347908	1929	1929	1929	1929	0
532	20240227	104800	22347908	1929	1929	1929	1929	0
533	20240227	104700	22347908	1929	1929	1929	1929	0
534	20240227	104600	22347908	1929	1929	1929	1929	0
535	20240227	104500	22347908	1929	1929	1929	1929	0
536	20240227	104400	22347908	1929	1929	1929	1929	0
537	20240227	104300	22347908	1929	1929	1929	1929	0
538	20240227	104200	22347908	1929	1929	1929	1929	0
539	20240227	104100	22347908	1929	1929	1929	1929	0
540	20240227	104000	22347908	1929	1929	1929	1929	0
541	20240227	103900	22347908	1929	1929	1929	1929	0
542	20240227	103800	22347908	1929	1929	1929	1929	0
543	20240227	103700	22347908	1929	1929	1929	1929	0
544	20240227	103600	22347908	1929	1929	1929	1929	0
545	20240227	103500	22347908	1929	1929	1929	1929	0
546	20240227	103400	22347908	1929	1929	1929	1929	0
547	20240227	103300	22347908	1929	1929	1929	1929	0
548	20240227	103200	22347908	1929	1929	1929	1929	0
549	20240227	103100	22347908	1929	1929	1929	1929	0
550	20240227	103000	22347908	1929	1929	1929	1929	0
551	20240227	102900	22347908	1929	1930	1930	1929	500
552	20240227	102800	21383291	1945	1945	1945	1945	0
553	20240227	102700	21383291	1945	1933	1945	1933	1000
554	20240227	102600	19447310	1930	1930	1930	1930	0
555	20240227	102500	19447310	1930	1930	1930	1930	0
556	20240227	102400	19447310	1930	1930	1930	1930	986
557	20240227	102300	17544330	1933	1933	1933	1933	0
558	20240227	102200	17544330	1933	1933	1933	1933	1
559	20240227	102100	17542397	1930	1930	1930	1930	0
560	20240227	102000	17542397	1930	1930	1930	1930	4
561	20240227	101900	17534677	1927	1927	1927	1927	0
562	20240227	101800	17534677	1927	1927	1927	1927	0
563	20240227	101700	17534677	1927	1927	1927	1927	0
564	20240227	101600	17534677	1927	1927	1927	1927	0
565	20240227	101500	17534677	1927	1927	1927	1927	0
566	20240227	101400	17534677	1927	1927	1927	1927	0
567	20240227	101300	17534677	1927	1927	1927	1927	0
568	20240227	101200	17534677	1927	1927	1927	1927	0
569	20240227	101100	17534677	1927	1927	1927	1927	0
570	20240227	101000	17534677	1927	1927	1927	1927	0
571	20240227	100900	17534677	1927	1927	1927	1927	0
572	20240227	100800	17534677	1927	1927	1927	1927	0
573	20240227	100700	17534677	1927	1927	1927	1927	80
574	20240227	100600	17380517	1927	1927	1927	1927	0
575	20240227	100500	17380517	1927	1927	1927	1927	0
576	20240227	100400	17380517	1927	1927	1927	1927	0
577	20240227	100300	17380517	1927	1927	1927	1927	243
578	20240227	100200	16912256	1933	1933	1933	1933	0
579	20240227	100100	16912256	1933	1933	1933	1933	0
580	20240227	100000	16912256	1933	1933	1933	1933	0
581	20240227	095900	16912256	1933	1933	1933	1933	0
582	20240227	095800	16912256	1933	1933	1933	1933	27
583	20240227	095700	16860065	1933	1933	1933	1933	0
584	20240227	095600	16860065	1933	1933	1933	1933	0
585	20240227	095500	16860065	1933	1933	1933	1933	0
586	20240227	095400	16860065	1933	1933	1933	1933	1
587	20240227	095300	16858132	1927	1927	1927	1927	0
588	20240227	095200	16858132	1927	1927	1927	1927	0
589	20240227	095100	16858132	1927	1928	1928	1927	3000
590	20240227	095000	11077002	1935	1935	1935	1935	0
591	20240227	094900	11077002	1935	1935	1935	1935	0
592	20240227	094800	11077002	1935	1930	1935	1930	3
593	20240227	094700	11071207	1930	1930	1930	1930	1
594	20240227	094600	11069277	1928	1928	1928	1928	71
595	20240227	094500	10932389	1928	1928	1928	1928	0
596	20240227	094400	10932389	1928	1928	1928	1928	0
597	20240227	094300	10932389	1928	1928	1928	1928	2029
598	20240227	094200	7020477	1937	1937	1937	1937	0
599	20240227	094100	7020477	1937	1937	1937	1937	0
600	20240227	094000	7020477	1937	1937	1937	1937	0
601	20240227	093900	7020477	1937	1937	1937	1937	1
602	20240227	093800	7018540	1931	1931	1931	1931	0
603	20240227	093700	7018540	1931	1931	1931	1931	0
604	20240227	093600	7018540	1931	1930	1931	1930	13
605	20240227	093500	6993449	1929	1929	1929	1929	0
606	20240227	093400	6993449	1929	1929	1929	1929	0
607	20240227	093300	6993449	1929	1929	1929	1929	1
608	20240227	093200	6991520	1928	1928	1928	1928	0
609	20240227	093100	6991520	1928	1928	1928	1928	0
610	20240227	093000	6991520	1928	1928	1928	1928	40
611	20240227	092900	6914400	1929	1929	1929	1929	0
612	20240227	092800	6914400	1929	1929	1929	1929	0
613	20240227	092700	6914400	1929	1929	1929	1929	40
614	20240227	092600	6837240	1928	1929	1929	1928	53
615	20240227	092500	6735004	1929	1929	1929	1929	1
616	20240227	092400	6733075	1929	1929	1929	1929	0
617	20240227	092300	6733075	1929	1929	1929	1929	0
618	20240227	092200	6733075	1929	1930	1930	1929	552
619	20240227	092100	5667967	1930	1930	1930	1929	178
620	20240227	092000	5324428	1930	1930	1930	1930	0
621	20240227	091900	5324428	1930	1930	1930	1930	0
622	20240227	091800	5324428	1930	1932	1932	1930	500
623	20240227	091700	4359000	1931	1931	1931	1931	0
624	20240227	091600	4359000	1931	1931	1931	1931	0
625	20240227	091500	4359000	1931	1931	1931	1931	0
626	20240227	091400	4359000	1931	1931	1931	1931	0
627	20240227	091300	4359000	1931	1931	1931	1931	0
628	20240227	091200	4359000	1931	1932	1932	1931	28
629	20240227	091100	4304930	1932	1932	1932	1932	0
630	20240227	091000	4304930	1932	1932	1932	1932	0
631	20240227	090900	4304930	1932	1932	1932	1932	0
632	20240227	090800	4304930	1932	1935	1935	1932	993
633	20240227	090700	2383487	1945	1935	1945	1935	3
634	20240227	090600	2377672	1940	1940	1940	1940	0
635	20240227	090500	2377672	1940	1940	1940	1940	0
636	20240227	090400	2377672	1940	1940	1940	1940	0
637	20240227	090300	2377672	1940	1940	1940	1940	0
638	20240227	090200	2377672	1940	1940	1940	1940	0
639	20240227	090100	2377672	1940	1940	1940	1940	0
640	20240227	090000	2377672	1940	1936	1940	1936	1228