KissMeData/089230/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	195600	79968106	1860	1860	1860	1860	457
3	20240226	195500	79968106	1860	1860	1860	1860	0
4	20240226	195400	79968106	1860	1860	1860	1860	0
5	20240226	195300	79968106	1860	1860	1860	1860	0
6	20240226	195200	79968106	1860	1860	1860	1860	0
7	20240226	195100	79968106	1860	1860	1860	1860	0
8	20240226	195000	79968106	1860	1860	1860	1860	0
9	20240226	194900	79968106	1860	1860	1860	1860	0
10	20240226	194800	79968106	1860	1860	1860	1860	0
11	20240226	194700	79968106	1860	1860	1860	1860	0
12	20240226	194600	79968106	1860	1860	1860	1860	0
13	20240226	194500	79968106	1860	1860	1860	1860	0
14	20240226	194400	79968106	1860	1860	1860	1860	0
15	20240226	194300	79968106	1860	1860	1860	1860	0
16	20240226	194200	79968106	1860	1860	1860	1860	0
17	20240226	194100	79968106	1860	1860	1860	1860	0
18	20240226	194000	79968106	1860	1860	1860	1860	0
19	20240226	193900	79968106	1860	1860	1860	1860	0
20	20240226	193800	79968106	1860	1860	1860	1860	0
21	20240226	193700	79968106	1860	1860	1860	1860	0
22	20240226	193600	79968106	1860	1860	1860	1860	0
23	20240226	193500	79968106	1860	1860	1860	1860	0
24	20240226	193400	79968106	1860	1860	1860	1860	0
25	20240226	193300	79968106	1860	1860	1860	1860	0
26	20240226	193200	79968106	1860	1860	1860	1860	0
27	20240226	193100	79968106	1860	1860	1860	1860	0
28	20240226	193000	79968106	1860	1860	1860	1860	0
29	20240226	192900	79968106	1860	1860	1860	1860	0
30	20240226	192800	79968106	1860	1860	1860	1860	0
31	20240226	192700	79968106	1860	1860	1860	1860	0
32	20240226	192600	79968106	1860	1860	1860	1860	457
33	20240226	192500	79968106	1860	1860	1860	1860	0
34	20240226	192400	79968106	1860	1860	1860	1860	0
35	20240226	192300	79968106	1860	1860	1860	1860	0
36	20240226	192200	79968106	1860	1860	1860	1860	0
37	20240226	192100	79968106	1860	1860	1860	1860	0
38	20240226	192000	79968106	1860	1860	1860	1860	0
39	20240226	191900	79968106	1860	1860	1860	1860	0
40	20240226	191800	79968106	1860	1860	1860	1860	0
41	20240226	191700	79968106	1860	1860	1860	1860	0
42	20240226	191600	79968106	1860	1860	1860	1860	0
43	20240226	191500	79968106	1860	1860	1860	1860	0
44	20240226	191400	79968106	1860	1860	1860	1860	0
45	20240226	191300	79968106	1860	1860	1860	1860	0
46	20240226	191200	79968106	1860	1860	1860	1860	0
47	20240226	191100	79968106	1860	1860	1860	1860	0
48	20240226	191000	79968106	1860	1860	1860	1860	0
49	20240226	190900	79968106	1860	1860	1860	1860	0
50	20240226	190800	79968106	1860	1860	1860	1860	0
51	20240226	190700	79968106	1860	1860	1860	1860	0
52	20240226	190600	79968106	1860	1860	1860	1860	0
53	20240226	190500	79968106	1860	1860	1860	1860	0
54	20240226	190400	79968106	1860	1860	1860	1860	0
55	20240226	190300	79968106	1860	1860	1860	1860	0
56	20240226	190200	79968106	1860	1860	1860	1860	0
57	20240226	190100	79968106	1860	1860	1860	1860	0
58	20240226	190000	79968106	1860	1860	1860	1860	0
59	20240226	185900	79968106	1860	1860	1860	1860	0
60	20240226	185800	79968106	1860	1860	1860	1860	0
61	20240226	185700	79968106	1860	1860	1860	1860	0
62	20240226	185600	79968106	1860	1860	1860	1860	457
63	20240226	185500	79968106	1860	1860	1860	1860	0
64	20240226	185400	79968106	1860	1860	1860	1860	0
65	20240226	185300	79968106	1860	1860	1860	1860	0
66	20240226	185200	79968106	1860	1860	1860	1860	0
67	20240226	185100	79968106	1860	1860	1860	1860	0
68	20240226	185000	79968106	1860	1860	1860	1860	0
69	20240226	184900	79968106	1860	1860	1860	1860	0
70	20240226	184800	79968106	1860	1860	1860	1860	0
71	20240226	184700	79968106	1860	1860	1860	1860	0
72	20240226	184600	79968106	1860	1860	1860	1860	0
73	20240226	184500	79968106	1860	1860	1860	1860	0
74	20240226	184400	79968106	1860	1860	1860	1860	0
75	20240226	184300	79968106	1860	1860	1860	1860	0
76	20240226	184200	79968106	1860	1860	1860	1860	0
77	20240226	184100	79968106	1860	1860	1860	1860	0
78	20240226	184000	79968106	1860	1860	1860	1860	0
79	20240226	183900	79968106	1860	1860	1860	1860	0
80	20240226	183800	79968106	1860	1860	1860	1860	0
81	20240226	183700	79968106	1860	1860	1860	1860	0
82	20240226	183600	79968106	1860	1860	1860	1860	0
83	20240226	183500	79968106	1860	1860	1860	1860	0
84	20240226	183400	79968106	1860	1860	1860	1860	0
85	20240226	183300	79968106	1860	1860	1860	1860	0
86	20240226	183200	79968106	1860	1860	1860	1860	0
87	20240226	183100	79968106	1860	1860	1860	1860	0
88	20240226	183000	79968106	1860	1860	1860	1860	0
89	20240226	182900	79968106	1860	1860	1860	1860	0
90	20240226	182800	79968106	1860	1860	1860	1860	0
91	20240226	182700	79968106	1860	1860	1860	1860	0
92	20240226	182600	79968106	1860	1860	1860	1860	457
93	20240226	182500	79968106	1860	1860	1860	1860	0
94	20240226	182400	79968106	1860	1860	1860	1860	0
95	20240226	182300	79968106	1860	1860	1860	1860	0
96	20240226	182200	79968106	1860	1860	1860	1860	0
97	20240226	182100	79968106	1860	1860	1860	1860	0
98	20240226	182000	79968106	1860	1860	1860	1860	0
99	20240226	181900	79968106	1860	1860	1860	1860	0
100	20240226	181800	79968106	1860	1860	1860	1860	0
101	20240226	181700	79968106	1860	1860	1860	1860	0
102	20240226	181600	79968106	1860	1860	1860	1860	0
103	20240226	181500	79968106	1860	1860	1860	1860	0
104	20240226	181400	79968106	1860	1860	1860	1860	0
105	20240226	181300	79968106	1860	1860	1860	1860	0
106	20240226	181200	79968106	1860	1860	1860	1860	0
107	20240226	181100	79968106	1860	1860	1860	1860	0
108	20240226	181000	79968106	1860	1860	1860	1860	0
109	20240226	180900	79968106	1860	1860	1860	1860	0
110	20240226	180800	79968106	1860	1860	1860	1860	0
111	20240226	180700	79968106	1860	1860	1860	1860	0
112	20240226	180600	79968106	1860	1860	1860	1860	0
113	20240226	180500	79968106	1860	1860	1860	1860	0
114	20240226	180400	79968106	1860	1860	1860	1860	0
115	20240226	180300	79968106	1860	1860	1860	1860	0
116	20240226	180200	79968106	1860	1860	1860	1860	0
117	20240226	180100	79968106	1860	1860	1860	1860	0
118	20240226	180000	79968106	1860	1860	1860	1860	0
119	20240226	175900	79968106	1860	1860	1860	1860	0
120	20240226	175800	79968106	1860	1860	1860	1860	0
121	20240226	175700	79968106	1860	1860	1860	1860	0
122	20240226	175600	79968106	1860	1860	1860	1860	457
123	20240226	175500	79968106	1860	1860	1860	1860	0
124	20240226	175400	79968106	1860	1860	1860	1860	0
125	20240226	175300	79968106	1860	1860	1860	1860	0
126	20240226	175200	79968106	1860	1860	1860	1860	0
127	20240226	175100	79968106	1860	1860	1860	1860	0
128	20240226	175000	79968106	1860	1860	1860	1860	0
129	20240226	174900	79968106	1860	1860	1860	1860	0
130	20240226	174800	79968106	1860	1860	1860	1860	0
131	20240226	174700	79968106	1860	1860	1860	1860	0
132	20240226	174600	79968106	1860	1860	1860	1860	0
133	20240226	174500	79968106	1860	1860	1860	1860	0
134	20240226	174400	79968106	1860	1860	1860	1860	0
135	20240226	174300	79968106	1860	1860	1860	1860	0
136	20240226	174200	79968106	1860	1860	1860	1860	0
137	20240226	174100	79968106	1860	1860	1860	1860	0
138	20240226	174000	79968106	1860	1860	1860	1860	0
139	20240226	173900	79968106	1860	1860	1860	1860	0
140	20240226	173800	79968106	1860	1860	1860	1860	0
141	20240226	173700	79968106	1860	1860	1860	1860	0
142	20240226	173600	79968106	1860	1860	1860	1860	0
143	20240226	173500	79968106	1860	1860	1860	1860	0
144	20240226	173400	79968106	1860	1860	1860	1860	0
145	20240226	173300	79968106	1860	1860	1860	1860	0
146	20240226	173200	79968106	1860	1860	1860	1860	0
147	20240226	173100	79968106	1860	1860	1860	1860	0
148	20240226	173000	79968106	1860	1860	1860	1860	0
149	20240226	172900	79968106	1860	1860	1860	1860	0
150	20240226	172800	79968106	1860	1860	1860	1860	0
151	20240226	172700	79968106	1860	1860	1860	1860	0
152	20240226	172600	79968106	1860	1860	1860	1860	457
153	20240226	172500	79968106	1860	1860	1860	1860	0
154	20240226	172400	79968106	1860	1860	1860	1860	0
155	20240226	172300	79968106	1860	1860	1860	1860	0
156	20240226	172200	79968106	1860	1860	1860	1860	0
157	20240226	172100	79968106	1860	1860	1860	1860	0
158	20240226	172000	79968106	1860	1860	1860	1860	0
159	20240226	171900	79968106	1860	1860	1860	1860	0
160	20240226	171800	79968106	1860	1860	1860	1860	0
161	20240226	171700	79968106	1860	1860	1860	1860	0
162	20240226	171600	79968106	1860	1860	1860	1860	0
163	20240226	171500	79968106	1860	1860	1860	1860	0
164	20240226	171400	79968106	1860	1860	1860	1860	0
165	20240226	171300	79968106	1860	1860	1860	1860	0
166	20240226	171200	79968106	1860	1860	1860	1860	0
167	20240226	171100	79968106	1860	1860	1860	1860	0
168	20240226	171000	79968106	1860	1860	1860	1860	0
169	20240226	170900	79968106	1860	1860	1860	1860	0
170	20240226	170800	79968106	1860	1860	1860	1860	0
171	20240226	170700	79968106	1860	1860	1860	1860	0
172	20240226	170600	79968106	1860	1860	1860	1860	0
173	20240226	170500	79968106	1860	1860	1860	1860	0
174	20240226	170400	79968106	1860	1860	1860	1860	0
175	20240226	170300	79968106	1860	1860	1860	1860	0
176	20240226	170200	79968106	1860	1860	1860	1860	0
177	20240226	170100	79968106	1860	1860	1860	1860	0
178	20240226	170000	79968106	1860	1860	1860	1860	0
179	20240226	165900	79968106	1860	1860	1860	1860	0
180	20240226	165800	79968106	1860	1860	1860	1860	0
181	20240226	165700	79968106	1860	1860	1860	1860	0
182	20240226	165600	79968106	1860	1860	1860	1860	457
183	20240226	165500	79968106	1860	1860	1860	1860	0
184	20240226	165400	79968106	1860	1860	1860	1860	0
185	20240226	165300	79968106	1860	1860	1860	1860	0
186	20240226	165200	79968106	1860	1860	1860	1860	0
187	20240226	165100	79968106	1860	1860	1860	1860	0
188	20240226	165000	79968106	1860	1860	1860	1860	0
189	20240226	164900	79968106	1860	1860	1860	1860	0
190	20240226	164800	79968106	1860	1860	1860	1860	0
191	20240226	164700	79968106	1860	1860	1860	1860	0
192	20240226	164600	79968106	1860	1860	1860	1860	0
193	20240226	164500	79968106	1860	1860	1860	1860	0
194	20240226	164400	79968106	1860	1860	1860	1860	0
195	20240226	164300	79968106	1860	1860	1860	1860	0
196	20240226	164200	79968106	1860	1860	1860	1860	0
197	20240226	164100	79968106	1860	1860	1860	1860	0
198	20240226	164000	79968106	1860	1860	1860	1860	0
199	20240226	163900	79968106	1860	1860	1860	1860	0
200	20240226	163800	79968106	1860	1860	1860	1860	0
201	20240226	163700	79968106	1860	1860	1860	1860	0
202	20240226	163600	79968106	1860	1860	1860	1860	0
203	20240226	163500	79968106	1860	1860	1860	1860	0
204	20240226	163400	79968106	1860	1860	1860	1860	0
205	20240226	163300	79968106	1860	1860	1860	1860	0
206	20240226	163200	79968106	1860	1860	1860	1860	0
207	20240226	163100	79968106	1860	1860	1860	1860	0
208	20240226	163000	79968106	1860	1860	1860	1860	0
209	20240226	162900	79968106	1860	1860	1860	1860	0
210	20240226	162800	79968106	1860	1860	1860	1860	0
211	20240226	162700	79968106	1860	1860	1860	1860	0
212	20240226	162600	79968106	1860	1860	1860	1860	457
213	20240226	162500	79968106	1860	1860	1860	1860	0
214	20240226	162400	79968106	1860	1860	1860	1860	0
215	20240226	162300	79968106	1860	1860	1860	1860	0
216	20240226	162200	79968106	1860	1860	1860	1860	0
217	20240226	162100	79968106	1860	1860	1860	1860	0
218	20240226	162000	79968106	1860	1860	1860	1860	0
219	20240226	161900	79968106	1860	1860	1860	1860	0
220	20240226	161800	79968106	1860	1860	1860	1860	0
221	20240226	161700	79968106	1860	1860	1860	1860	0
222	20240226	161600	79968106	1860	1860	1860	1860	0
223	20240226	161500	79968106	1860	1860	1860	1860	0
224	20240226	161400	79968106	1860	1860	1860	1860	0
225	20240226	161300	79968106	1860	1860	1860	1860	0
226	20240226	161200	79968106	1860	1860	1860	1860	0
227	20240226	161100	79968106	1860	1860	1860	1860	0
228	20240226	161000	79968106	1860	1860	1860	1860	0
229	20240226	160900	79968106	1860	1860	1860	1860	0
230	20240226	160800	79968106	1860	1860	1860	1860	0
231	20240226	160700	79968106	1860	1860	1860	1860	0
232	20240226	160600	79968106	1860	1860	1860	1860	0
233	20240226	160500	79968106	1860	1860	1860	1860	0
234	20240226	160400	79968106	1860	1860	1860	1860	0
235	20240226	160300	79968106	1860	1860	1860	1860	0
236	20240226	160200	79968106	1860	1860	1860	1860	0
237	20240226	160100	79968106	1860	1860	1860	1860	0
238	20240226	160000	79968106	1860	1860	1860	1860	0
239	20240226	155900	79968106	1860	1860	1860	1860	0
240	20240226	155800	79968106	1860	1860	1860	1860	0
241	20240226	155700	79968106	1860	1860	1860	1860	0
242	20240226	155600	79968106	1860	1860	1860	1860	457
243	20240226	155500	79968106	1860	1860	1860	1860	0
244	20240226	155400	79968106	1860	1860	1860	1860	0
245	20240226	155300	79968106	1860	1860	1860	1860	0
246	20240226	155200	79968106	1860	1860	1860	1860	0
247	20240226	155100	79968106	1860	1860	1860	1860	0
248	20240226	155000	79968106	1860	1860	1860	1860	0
249	20240226	154900	79968106	1860	1860	1860	1860	0
250	20240226	154800	79968106	1860	1860	1860	1860	0
251	20240226	154700	79968106	1860	1860	1860	1860	0
252	20240226	154600	79968106	1860	1860	1860	1860	0
253	20240226	154500	79968106	1860	1860	1860	1860	0
254	20240226	154400	79968106	1860	1860	1860	1860	0
255	20240226	154300	79968106	1860	1860	1860	1860	0
256	20240226	154200	79968106	1860	1860	1860	1860	0
257	20240226	154100	79968106	1860	1860	1860	1860	0
258	20240226	154000	79968106	1860	1860	1860	1860	0
259	20240226	153900	79968106	1860	1860	1860	1860	0
260	20240226	153800	79968106	1860	1860	1860	1860	0
261	20240226	153700	79968106	1860	1860	1860	1860	0
262	20240226	153600	79968106	1860	1860	1860	1860	0
263	20240226	153500	79968106	1860	1860	1860	1860	0
264	20240226	153400	79968106	1860	1860	1860	1860	0
265	20240226	153300	79968106	1860	1860	1860	1860	0
266	20240226	153200	79968106	1860	1860	1860	1860	0
267	20240226	153100	79968106	1860	1860	1860	1860	0
268	20240226	153000	79968106	1860	1860	1860	1860	457
269	20240226	152900	79118086	1862	1862	1862	1862	0
270	20240226	152800	79118086	1862	1862	1862	1862	0
271	20240226	152700	79118086	1862	1862	1862	1862	0
272	20240226	152600	79118086	1862	1862	1862	1862	0
273	20240226	152500	79118086	1862	1862	1862	1862	0
274	20240226	152400	79118086	1862	1862	1862	1862	0
275	20240226	152300	79118086	1862	1862	1862	1862	0
276	20240226	152200	79118086	1862	1862	1862	1862	0
277	20240226	152100	79118086	1862	1862	1862	1862	0
278	20240226	152000	79118086	1862	1862	1862	1862	0
279	20240226	151900	79118086	1862	1862	1862	1861	259
280	20240226	151800	78635829	1863	1862	1863	1862	57
281	20240226	151700	78529689	1863	1864	1864	1863	13
282	20240226	151600	78505468	1865	1870	1870	1865	184
283	20240226	151500	78161992	1870	1873	1873	1869	228
284	20240226	151400	77735647	1874	1874	1875	1874	40
285	20240226	151300	77660685	1875	1875	1875	1872	573
286	20240226	151200	76587729	1875	1876	1877	1875	109
287	20240226	151100	76383260	1877	1876	1877	1876	282
288	20240226	151000	75854192	1877	1875	1877	1875	92
289	20240226	150900	75681623	1875	1875	1875	1875	13
290	20240226	150800	75657248	1875	1874	1875	1874	247
291	20240226	150700	75194145	1874	1875	1875	1874	113
292	20240226	150600	74982353	1877	1877	1877	1877	0
293	20240226	150500	74982353	1877	1877	1877	1877	0
294	20240226	150400	74982353	1877	1877	1877	1877	0
295	20240226	150300	74982353	1877	1877	1877	1877	0
296	20240226	150200	74982353	1877	1877	1877	1877	208
297	20240226	150100	74591937	1877	1877	1877	1877	100
298	20240226	150000	74404237	1877	1877	1877	1877	0
299	20240226	145900	74404237	1877	1877	1877	1877	0
300	20240226	145800	74404237	1877	1877	1877	1877	0
301	20240226	145700	74404237	1877	1877	1877	1877	0
302	20240226	145600	74404237	1877	1877	1877	1877	0
303	20240226	145500	74404237	1877	1877	1877	1877	0
304	20240226	145400	74404237	1877	1877	1877	1877	0
305	20240226	145300	74404237	1877	1877	1877	1877	0
306	20240226	145200	74404237	1877	1878	1878	1877	16
307	20240226	145100	74374193	1877	1877	1877	1877	0
308	20240226	145000	74374193	1877	1877	1877	1877	85
309	20240226	144900	74214648	1883	1887	1887	1883	259
310	20240226	144800	73726380	1902	1902	1902	1902	0
311	20240226	144700	73726380	1902	1902	1902	1902	0
312	20240226	144600	73726380	1902	1902	1902	1902	0
313	20240226	144500	73726380	1902	1902	1902	1902	142
314	20240226	144400	73456296	1908	1890	1908	1890	732
315	20240226	144300	72068570	1886	1885	1886	1885	1298
316	20240226	144200	69621735	1800	1800	1800	1800	0
317	20240226	144100	69621735	1800	1909	1909	1800	12109
318	20240226	144000	47023458	1909	1909	1909	1909	0
319	20240226	143900	47023458	1909	1909	1909	1909	3
320	20240226	143800	47017731	1909	1909	1909	1909	3
321	20240226	143700	47012004	1909	1909	1909	1909	1
322	20240226	143600	47010095	1909	1910	1910	1909	15
323	20240226	143500	46981450	1909	1911	1911	1909	1157
324	20240226	143400	44771533	1915	1915	1915	1915	0
325	20240226	143300	44771533	1915	1915	1915	1915	0
326	20240226	143200	44771533	1915	1917	1917	1915	3722
327	20240226	143100	37641782	1917	1917	1917	1917	0
328	20240226	143000	37641782	1917	1917	1917	1917	0
329	20240226	142900	37641782	1917	1917	1917	1917	0
330	20240226	142800	37641782	1917	1917	1917	1917	0
331	20240226	142700	37641782	1917	1917	1917	1917	0
332	20240226	142600	37641782	1917	1917	1917	1917	0
333	20240226	142500	37641782	1917	1917	1917	1917	0
334	20240226	142400	37641782	1917	1917	1917	1917	0
335	20240226	142300	37641782	1917	1917	1917	1917	0
336	20240226	142200	37641782	1917	1917	1917	1917	0
337	20240226	142100	37641782	1917	1917	1917	1917	0
338	20240226	142000	37641782	1917	1917	1917	1917	0
339	20240226	141900	37641782	1917	1917	1917	1917	2
340	20240226	141800	37637948	1917	1917	1917	1917	0
341	20240226	141700	37637948	1917	1917	1917	1917	0
342	20240226	141600	37637948	1917	1917	1917	1917	0
343	20240226	141500	37637948	1917	1917	1917	1917	0
344	20240226	141400	37637948	1917	1917	1917	1917	0
345	20240226	141300	37637948	1917	1917	1917	1917	2
346	20240226	141200	37634114	1917	1917	1917	1917	0
347	20240226	141100	37634114	1917	1917	1917	1917	0
348	20240226	141000	37634114	1917	1917	1917	1917	2
349	20240226	140900	37630280	1917	1917	1917	1917	0
350	20240226	140800	37630280	1917	1917	1917	1917	0
351	20240226	140700	37630280	1917	1917	1917	1917	0
352	20240226	140600	37630280	1917	1917	1917	1917	0
353	20240226	140500	37630280	1917	1917	1917	1917	0
354	20240226	140400	37630280	1917	1917	1917	1917	0
355	20240226	140300	37630280	1917	1917	1917	1917	0
356	20240226	140200	37630280	1917	1917	1917	1917	0
357	20240226	140100	37630280	1917	1917	1917	1917	0
358	20240226	140000	37630280	1917	1917	1917	1917	10
359	20240226	135900	37611110	1920	1920	1920	1920	0
360	20240226	135800	37611110	1920	1920	1920	1920	0
361	20240226	135700	37611110	1920	1920	1920	1920	0
362	20240226	135600	37611110	1920	1920	1920	1920	0
363	20240226	135500	37611110	1920	1920	1920	1920	22
364	20240226	135400	37568870	1919	1918	1919	1918	190
365	20240226	135300	37204413	1917	1917	1917	1917	52
366	20240226	135200	37104729	1917	1917	1917	1917	0
367	20240226	135100	37104729	1917	1917	1917	1917	0
368	20240226	135000	37104729	1917	1917	1917	1917	50
369	20240226	134900	37008879	1918	1918	1918	1918	0
370	20240226	134800	37008879	1918	1918	1918	1918	0
371	20240226	134700	37008879	1918	1918	1918	1918	0
372	20240226	134600	37008879	1918	1918	1918	1918	0
373	20240226	134500	37008879	1918	1918	1918	1918	1
374	20240226	134400	37006961	1918	1917	1918	1917	1103
375	20240226	134300	34892508	1919	1919	1919	1919	0
376	20240226	134200	34892508	1919	1919	1919	1919	0
377	20240226	134100	34892508	1919	1919	1919	1919	105
378	20240226	134000	34691013	1919	1919	1919	1919	16
379	20240226	133900	34660309	1919	1919	1919	1919	30
380	20240226	133800	34602739	1919	1919	1919	1919	0
381	20240226	133700	34602739	1919	1919	1919	1919	14
382	20240226	133600	34575873	1919	1919	1919	1919	700
383	20240226	133500	33232573	1919	1919	1919	1919	11
384	20240226	133400	33211464	1919	1919	1919	1919	10
385	20240226	133300	33192274	1920	1920	1920	1920	0
386	20240226	133200	33192274	1920	1920	1920	1920	0
387	20240226	133100	33192274	1920	1920	1920	1920	0
388	20240226	133000	33192274	1920	1920	1920	1920	0
389	20240226	132900	33192274	1920	1920	1920	1920	0
390	20240226	132800	33192274	1920	1920	1920	1920	0
391	20240226	132700	33192274	1920	1920	1920	1920	0
392	20240226	132600	33192274	1920	1920	1920	1920	0
393	20240226	132500	33192274	1920	1920	1920	1920	0
394	20240226	132400	33192274	1920	1920	1920	1920	0
395	20240226	132300	33192274	1920	1920	1920	1920	0
396	20240226	132200	33192274	1920	1920	1920	1920	0
397	20240226	132100	33192274	1920	1919	1920	1919	347
398	20240226	132000	32526346	1919	1919	1919	1919	404
399	20240226	131900	31751070	1919	1918	1919	1918	262
400	20240226	131800	31248395	1918	1918	1918	1918	12
401	20240226	131700	31225379	1918	1918	1918	1918	15
402	20240226	131600	31196609	1916	1916	1916	1916	0
403	20240226	131500	31196609	1916	1916	1916	1916	0
404	20240226	131400	31196609	1916	1916	1916	1916	180
405	20240226	131300	30851729	1916	1916	1916	1916	0
406	20240226	131200	30851729	1916	1916	1916	1916	0
407	20240226	131100	30851729	1916	1916	1916	1916	0
408	20240226	131000	30851729	1916	1916	1916	1916	0
409	20240226	130900	30851729	1916	1916	1916	1916	0
410	20240226	130800	30851729	1916	1916	1916	1916	0
411	20240226	130700	30851729	1916	1916	1916	1916	0
412	20240226	130600	30851729	1916	1916	1916	1916	0
413	20240226	130500	30851729	1916	1916	1916	1916	0
414	20240226	130400	30851729	1916	1916	1916	1916	0
415	20240226	130300	30851729	1916	1916	1916	1916	0
416	20240226	130200	30851729	1916	1918	1918	1916	1500
417	20240226	130100	27977697	1920	1920	1920	1920	0
418	20240226	130000	27977697	1920	1920	1920	1920	0
419	20240226	125900	27977697	1920	1920	1920	1920	0
420	20240226	125800	27977697	1920	1920	1920	1920	0
421	20240226	125700	27977697	1920	1920	1920	1920	0
422	20240226	125600	27977697	1920	1920	1920	1920	0
423	20240226	125500	27977697	1920	1920	1920	1920	0
424	20240226	125400	27977697	1920	1920	1920	1920	10
425	20240226	125300	27958497	1920	1920	1920	1920	11
426	20240226	125200	27937377	1920	1920	1920	1920	0
427	20240226	125100	27937377	1920	1920	1920	1920	0
428	20240226	125000	27937377	1920	1922	1922	1920	1751
429	20240226	124900	24575353	1924	1924	1924	1924	0
430	20240226	124800	24575353	1924	1924	1924	1924	0
431	20240226	124700	24575353	1924	1924	1924	1924	0
432	20240226	124600	24575353	1924	1923	1924	1923	266
433	20240226	124500	24063639	1923	1923	1923	1923	0
434	20240226	124400	24063639	1923	1923	1923	1923	0
435	20240226	124300	24063639	1923	1923	1923	1923	0
436	20240226	124200	24063639	1923	1923	1923	1923	0
437	20240226	124100	24063639	1923	1923	1923	1923	0
438	20240226	124000	24063639	1923	1923	1923	1923	0
439	20240226	123900	24063639	1923	1923	1923	1923	0
440	20240226	123800	24063639	1923	1923	1923	1923	0
441	20240226	123700	24063639	1923	1923	1923	1923	0
442	20240226	123600	24063639	1923	1923	1923	1923	0
443	20240226	123500	24063639	1923	1923	1923	1923	0
444	20240226	123400	24063639	1923	1923	1923	1923	0
445	20240226	123300	24063639	1923	1923	1923	1923	0
446	20240226	123200	24063639	1923	1923	1923	1923	0
447	20240226	123100	24063639	1923	1923	1923	1923	0
448	20240226	123000	24063639	1923	1923	1923	1923	0
449	20240226	122900	24063639	1923	1923	1923	1923	0
450	20240226	122800	24063639	1923	1923	1923	1923	0
451	20240226	122700	24063639	1923	1923	1923	1923	0
452	20240226	122600	24063639	1923	1923	1923	1923	9
453	20240226	122500	24046332	1923	1923	1923	1923	0
454	20240226	122400	24046332	1923	1924	1924	1923	2
455	20240226	122300	24042485	1922	1922	1922	1922	0
456	20240226	122200	24042485	1922	1922	1922	1922	0
457	20240226	122100	24042485	1922	1922	1922	1922	0
458	20240226	122000	24042485	1922	1922	1922	1922	0
459	20240226	121900	24042485	1922	1922	1922	1922	10
460	20240226	121800	24023265	1920	1921	1921	1920	1000
461	20240226	121700	22103059	1925	1927	1927	1925	3075
462	20240226	121600	16183208	1929	1929	1929	1929	0
463	20240226	121500	16183208	1929	1929	1929	1929	0
464	20240226	121400	16183208	1929	1929	1929	1929	0
465	20240226	121300	16183208	1929	1929	1929	1929	0
466	20240226	121200	16183208	1929	1929	1929	1929	0
467	20240226	121100	16183208	1929	1929	1929	1929	0
468	20240226	121000	16183208	1929	1929	1929	1929	0
469	20240226	120900	16183208	1929	1929	1929	1929	0
470	20240226	120800	16183208	1929	1929	1929	1929	0
471	20240226	120700	16183208	1929	1929	1929	1929	9
472	20240226	120600	16165847	1929	1929	1929	1929	0
473	20240226	120500	16165847	1929	1929	1929	1929	0
474	20240226	120400	16165847	1929	1929	1929	1929	0
475	20240226	120300	16165847	1929	1929	1929	1929	0
476	20240226	120200	16165847	1929	1929	1929	1929	0
477	20240226	120100	16165847	1929	1929	1929	1929	0
478	20240226	120000	16165847	1929	1929	1929	1929	0
479	20240226	115900	16165847	1929	1929	1929	1929	0
480	20240226	115800	16165847	1929	1929	1929	1929	3
481	20240226	115700	16160060	1930	1930	1930	1930	0
482	20240226	115600	16160060	1930	1930	1930	1930	0
483	20240226	115500	16160060	1930	1930	1930	1930	0
484	20240226	115400	16160060	1930	1930	1930	1930	0
485	20240226	115300	16160060	1930	1930	1930	1930	0
486	20240226	115200	16160060	1930	1930	1930	1930	0
487	20240226	115100	16160060	1930	1930	1930	1930	0
488	20240226	115000	16160060	1930	1930	1930	1930	0
489	20240226	114900	16160060	1930	1930	1930	1930	0
490	20240226	114800	16160060	1930	1930	1930	1930	0
491	20240226	114700	16160060	1930	1930	1930	1930	190
492	20240226	114600	15793360	1929	1930	1930	1929	1795
493	20240226	114500	12330803	1933	1933	1933	1933	1
494	20240226	114400	12328870	1935	1935	1935	1935	0
495	20240226	114300	12328870	1935	1935	1935	1935	0
496	20240226	114200	12328870	1935	1935	1935	1935	0
497	20240226	114100	12328870	1935	1935	1935	1935	0
498	20240226	114000	12328870	1935	1935	1935	1935	0
499	20240226	113900	12328870	1935	1935	1935	1935	0
500	20240226	113800	12328870	1935	1935	1935	1935	0
501	20240226	113700	12328870	1935	1935	1935	1935	0
502	20240226	113600	12328870	1935	1935	1935	1935	18
503	20240226	113500	12294040	1934	1934	1934	1934	27
504	20240226	113400	12241822	1935	1935	1935	1935	0
505	20240226	113300	12241822	1935	1935	1935	1935	0
506	20240226	113200	12241822	1935	1935	1935	1935	0
507	20240226	113100	12241822	1935	1935	1935	1935	0
508	20240226	113000	12241822	1935	1935	1935	1935	0
509	20240226	112900	12241822	1935	1935	1935	1935	0
510	20240226	112800	12241822	1935	1935	1935	1935	0
511	20240226	112700	12241822	1935	1933	1935	1933	20
512	20240226	112600	12203152	1934	1928	1935	1928	196
513	20240226	112500	11824274	1927	1927	1927	1927	18
514	20240226	112400	11789588	1927	1927	1927	1927	0
515	20240226	112300	11789588	1927	1927	1927	1927	4
516	20240226	112200	11781880	1927	1927	1927	1927	14
517	20240226	112100	11754902	1924	1924	1924	1924	0
518	20240226	112000	11754902	1924	1924	1924	1924	0
519	20240226	111900	11754902	1924	1924	1924	1924	518
520	20240226	111800	10758270	1924	1925	1925	1924	30
521	20240226	111700	10700521	1928	1928	1928	1928	0
522	20240226	111600	10700521	1928	1928	1928	1928	0
523	20240226	111500	10700521	1928	1928	1928	1928	0
524	20240226	111400	10700521	1928	1928	1928	1928	0
525	20240226	111300	10700521	1928	1928	1928	1928	1
526	20240226	111200	10698593	1923	1923	1923	1923	0
527	20240226	111100	10698593	1923	1923	1923	1923	0
528	20240226	111000	10698593	1923	1923	1923	1923	0
529	20240226	110900	10698593	1923	1923	1923	1923	1
530	20240226	110800	10696670	1934	1934	1934	1934	0
531	20240226	110700	10696670	1934	1934	1934	1934	0
532	20240226	110600	10696670	1934	1934	1934	1934	0
533	20240226	110500	10696670	1934	1934	1934	1934	0
534	20240226	110400	10696670	1934	1934	1934	1934	0
535	20240226	110300	10696670	1934	1934	1934	1934	0
536	20240226	110200	10696670	1934	1934	1934	1934	0
537	20240226	110100	10696670	1934	1934	1934	1934	0
538	20240226	110000	10696670	1934	1934	1934	1934	0
539	20240226	105900	10696670	1934	1934	1934	1934	0
540	20240226	105800	10696670	1934	1921	1934	1921	6
541	20240226	105700	10685117	1921	1921	1921	1921	0
542	20240226	105600	10685117	1921	1921	1921	1921	0
543	20240226	105500	10685117	1921	1921	1921	1921	0
544	20240226	105400	10685117	1921	1921	1921	1921	0
545	20240226	105300	10685117	1921	1921	1921	1921	0
546	20240226	105200	10685117	1921	1921	1921	1921	0
547	20240226	105100	10685117	1921	1921	1921	1921	0
548	20240226	105000	10685117	1921	1921	1921	1921	0
549	20240226	104900	10685117	1921	1921	1921	1921	0
550	20240226	104800	10685117	1921	1921	1921	1921	10
551	20240226	104700	10665907	1925	1925	1925	1925	0
552	20240226	104600	10665907	1925	1925	1925	1925	0
553	20240226	104500	10665907	1925	1925	1925	1925	0
554	20240226	104400	10665907	1925	1925	1925	1925	0
555	20240226	104300	10665907	1925	1925	1925	1925	0
556	20240226	104200	10665907	1925	1925	1925	1925	0
557	20240226	104100	10665907	1925	1925	1925	1925	1
558	20240226	104000	10663982	1934	1934	1934	1934	0
559	20240226	103900	10663982	1934	1934	1934	1934	0
560	20240226	103800	10663982	1934	1934	1934	1934	1
561	20240226	103700	10662048	1934	1934	1934	1934	0
562	20240226	103600	10662048	1934	1934	1934	1934	4
563	20240226	103500	10654312	1934	1934	1934	1934	11
564	20240226	103400	10633038	1918	1918	1918	1918	0
565	20240226	103300	10633038	1918	1918	1918	1918	0
566	20240226	103200	10633038	1918	1918	1918	1918	0
567	20240226	103100	10633038	1918	1914	1918	1914	288
568	20240226	103000	10081698	1914	1913	1914	1913	193
569	20240226	102900	9712367	1911	1911	1911	1911	0
570	20240226	102800	9712367	1911	1911	1911	1911	0
571	20240226	102700	9712367	1911	1911	1911	1911	0
572	20240226	102600	9712367	1911	1911	1911	1911	0
573	20240226	102500	9712367	1911	1911	1911	1911	1
574	20240226	102400	9710456	1914	1914	1914	1914	42
575	20240226	102300	9630068	1914	1914	1914	1914	0
576	20240226	102200	9630068	1914	1914	1914	1914	0
577	20240226	102100	9630068	1914	1914	1914	1914	0
578	20240226	102000	9630068	1914	1914	1914	1914	0
579	20240226	101900	9630068	1914	1914	1914	1914	0
580	20240226	101800	9630068	1914	1914	1914	1914	0
581	20240226	101700	9630068	1914	1917	1917	1914	918
582	20240226	101600	7872699	1919	1919	1919	1919	110
583	20240226	101500	7661609	1920	1920	1920	1920	5
584	20240226	101400	7652009	1920	1920	1920	1920	0
585	20240226	101300	7652009	1920	1920	1920	1920	0
586	20240226	101200	7652009	1920	1920	1920	1920	10
587	20240226	101100	7632809	1920	1920	1920	1920	5
588	20240226	101000	7623209	1920	1920	1920	1920	0
589	20240226	100900	7623209	1920	1920	1920	1920	66
590	20240226	100800	7496489	1920	1921	1921	1920	35
591	20240226	100700	7429288	1925	1925	1925	1925	0
592	20240226	100600	7429288	1925	1930	1930	1925	1945
593	20240226	100500	3681101	1930	1930	1930	1930	0
594	20240226	100400	3681101	1930	1930	1930	1930	0
595	20240226	100300	3681101	1930	1930	1930	1930	0
596	20240226	100200	3681101	1930	1930	1930	1930	11
597	20240226	100100	3659871	1930	1930	1930	1930	1
598	20240226	100000	3657941	1930	1930	1930	1930	0
599	20240226	095900	3657941	1930	1930	1930	1930	0
600	20240226	095800	3657941	1930	1930	1930	1930	1
601	20240226	095700	3656011	1930	1930	1930	1930	0
602	20240226	095600	3656011	1930	1930	1930	1930	0
603	20240226	095500	3656011	1930	1930	1930	1930	1
604	20240226	095400	3654081	1931	1931	1931	1931	0
605	20240226	095300	3654081	1931	1931	1931	1931	0
606	20240226	095200	3654081	1931	1931	1931	1931	0
607	20240226	095100	3654081	1931	1931	1931	1931	2
608	20240226	095000	3650219	1931	1931	1931	1931	25
609	20240226	094900	3601944	1930	1930	1930	1930	0
610	20240226	094800	3601944	1930	1930	1930	1930	1
611	20240226	094700	3600014	1937	1937	1937	1937	0
612	20240226	094600	3600014	1937	1937	1937	1937	0
613	20240226	094500	3600014	1937	1937	1937	1937	0
614	20240226	094400	3600014	1937	1937	1937	1937	27
615	20240226	094300	3547715	1937	1937	1937	1937	4
616	20240226	094200	3539967	1930	1930	1930	1930	1
617	20240226	094100	3538037	1939	1939	1939	1939	0
618	20240226	094000	3538037	1939	1939	1939	1939	0
619	20240226	093900	3538037	1939	1939	1939	1939	0
620	20240226	093800	3538037	1939	1939	1939	1939	0
621	20240226	093700	3538037	1939	1939	1939	1939	100
622	20240226	093600	3344137	1938	1938	1938	1938	0
623	20240226	093500	3344137	1938	1938	1938	1938	0
624	20240226	093400	3344137	1938	1938	1938	1938	0
625	20240226	093300	3344137	1938	1937	1938	1937	68
626	20240226	093200	3212400	1939	1939	1939	1939	0
627	20240226	093100	3212400	1939	1939	1939	1939	0
628	20240226	093000	3212400	1939	1939	1939	1939	0
629	20240226	092900	3212400	1939	1939	1939	1939	0
630	20240226	092800	3212400	1939	1927	1939	1927	5
631	20240226	092700	3202726	1922	1922	1922	1922	0
632	20240226	092600	3202726	1922	1922	1922	1922	0
633	20240226	092500	3202726	1922	1922	1922	1922	0
634	20240226	092400	3202726	1922	1922	1922	1922	0
635	20240226	092300	3202726	1922	1922	1922	1922	0
636	20240226	092200	3202726	1922	1922	1922	1922	0
637	20240226	092100	3202726	1922	1922	1922	1922	0
638	20240226	092000	3202726	1922	1922	1922	1922	0
639	20240226	091900	3202726	1922	1925	1925	1922	169
640	20240226	091800	2877704	1926	1926	1926	1926	0
641	20240226	091700	2877704	1926	1928	1928	1926	278
642	20240226	091600	2341890	1940	1940	1940	1940	0
643	20240226	091500	2341890	1940	1940	1940	1940	0
644	20240226	091400	2341890	1940	1940	1940	1940	4
645	20240226	091300	2334130	1940	1940	1940	1940	0
646	20240226	091200	2334130	1940	1940	1940	1940	0
647	20240226	091100	2334130	1940	1940	1940	1940	0
648	20240226	091000	2334130	1940	1940	1940	1940	2
649	20240226	090900	2330250	1925	1925	1925	1925	116
650	20240226	090800	2106950	1925	1925	1925	1925	0
651	20240226	090700	2106950	1925	1925	1925	1925	0
652	20240226	090600	2106950	1925	1925	1925	1925	0
653	20240226	090500	2106950	1925	1925	1925	1925	0
654	20240226	090400	2106950	1925	1925	1925	1925	0
655	20240226	090300	2106950	1925	1925	1925	1925	0
656	20240226	090200	2106950	1925	1925	1925	1925	0
657	20240226	090100	2106950	1925	1925	1925	1925	1
658	20240226	090000	2105025	1905	1905	1905	1905	1105