KissMeData/215380/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203600	33782491	1924	1924	1924	1924	251
3	20240226	203500	33782491	1924	1924	1924	1924	0
4	20240226	203400	33782491	1924	1924	1924	1924	0
5	20240226	203300	33782491	1924	1924	1924	1924	0
6	20240226	203200	33782491	1924	1924	1924	1924	0
7	20240226	203100	33782491	1924	1924	1924	1924	0
8	20240226	203000	33782491	1924	1924	1924	1924	0
9	20240226	202900	33782491	1924	1924	1924	1924	0
10	20240226	202800	33782491	1924	1924	1924	1924	0
11	20240226	202700	33782491	1924	1924	1924	1924	0
12	20240226	202600	33782491	1924	1924	1924	1924	0
13	20240226	202500	33782491	1924	1924	1924	1924	0
14	20240226	202400	33782491	1924	1924	1924	1924	0
15	20240226	202300	33782491	1924	1924	1924	1924	0
16	20240226	202200	33782491	1924	1924	1924	1924	0
17	20240226	202100	33782491	1924	1924	1924	1924	0
18	20240226	202000	33782491	1924	1924	1924	1924	0
19	20240226	201900	33782491	1924	1924	1924	1924	0
20	20240226	201800	33782491	1924	1924	1924	1924	0
21	20240226	201700	33782491	1924	1924	1924	1924	0
22	20240226	201600	33782491	1924	1924	1924	1924	0
23	20240226	201500	33782491	1924	1924	1924	1924	0
24	20240226	201400	33782491	1924	1924	1924	1924	0
25	20240226	201300	33782491	1924	1924	1924	1924	0
26	20240226	201200	33782491	1924	1924	1924	1924	0
27	20240226	201100	33782491	1924	1924	1924	1924	0
28	20240226	201000	33782491	1924	1924	1924	1924	0
29	20240226	200900	33782491	1924	1924	1924	1924	0
30	20240226	200800	33782491	1924	1924	1924	1924	0
31	20240226	200700	33782491	1924	1924	1924	1924	0
32	20240226	200600	33782491	1924	1924	1924	1924	251
33	20240226	200500	33782491	1924	1924	1924	1924	0
34	20240226	200400	33782491	1924	1924	1924	1924	0
35	20240226	200300	33782491	1924	1924	1924	1924	0
36	20240226	200200	33782491	1924	1924	1924	1924	0
37	20240226	200100	33782491	1924	1924	1924	1924	0
38	20240226	200000	33782491	1924	1924	1924	1924	0
39	20240226	195900	33782491	1924	1924	1924	1924	0
40	20240226	195800	33782491	1924	1924	1924	1924	0
41	20240226	195700	33782491	1924	1924	1924	1924	0
42	20240226	195600	33782491	1924	1924	1924	1924	0
43	20240226	195500	33782491	1924	1924	1924	1924	0
44	20240226	195400	33782491	1924	1924	1924	1924	0
45	20240226	195300	33782491	1924	1924	1924	1924	0
46	20240226	195200	33782491	1924	1924	1924	1924	0
47	20240226	195100	33782491	1924	1924	1924	1924	0
48	20240226	195000	33782491	1924	1924	1924	1924	0
49	20240226	194900	33782491	1924	1924	1924	1924	0
50	20240226	194800	33782491	1924	1924	1924	1924	0
51	20240226	194700	33782491	1924	1924	1924	1924	0
52	20240226	194600	33782491	1924	1924	1924	1924	0
53	20240226	194500	33782491	1924	1924	1924	1924	0
54	20240226	194400	33782491	1924	1924	1924	1924	0
55	20240226	194300	33782491	1924	1924	1924	1924	0
56	20240226	194200	33782491	1924	1924	1924	1924	0
57	20240226	194100	33782491	1924	1924	1924	1924	0
58	20240226	194000	33782491	1924	1924	1924	1924	0
59	20240226	193900	33782491	1924	1924	1924	1924	0
60	20240226	193800	33782491	1924	1924	1924	1924	0
61	20240226	193700	33782491	1924	1924	1924	1924	0
62	20240226	193600	33782491	1924	1924	1924	1924	251
63	20240226	193500	33782491	1924	1924	1924	1924	0
64	20240226	193400	33782491	1924	1924	1924	1924	0
65	20240226	193300	33782491	1924	1924	1924	1924	0
66	20240226	193200	33782491	1924	1924	1924	1924	0
67	20240226	193100	33782491	1924	1924	1924	1924	0
68	20240226	193000	33782491	1924	1924	1924	1924	0
69	20240226	192900	33782491	1924	1924	1924	1924	0
70	20240226	192800	33782491	1924	1924	1924	1924	0
71	20240226	192700	33782491	1924	1924	1924	1924	0
72	20240226	192600	33782491	1924	1924	1924	1924	0
73	20240226	192500	33782491	1924	1924	1924	1924	0
74	20240226	192400	33782491	1924	1924	1924	1924	0
75	20240226	192300	33782491	1924	1924	1924	1924	0
76	20240226	192200	33782491	1924	1924	1924	1924	0
77	20240226	192100	33782491	1924	1924	1924	1924	0
78	20240226	192000	33782491	1924	1924	1924	1924	0
79	20240226	191900	33782491	1924	1924	1924	1924	0
80	20240226	191800	33782491	1924	1924	1924	1924	0
81	20240226	191700	33782491	1924	1924	1924	1924	0
82	20240226	191600	33782491	1924	1924	1924	1924	0
83	20240226	191500	33782491	1924	1924	1924	1924	0
84	20240226	191400	33782491	1924	1924	1924	1924	0
85	20240226	191300	33782491	1924	1924	1924	1924	0
86	20240226	191200	33782491	1924	1924	1924	1924	0
87	20240226	191100	33782491	1924	1924	1924	1924	0
88	20240226	191000	33782491	1924	1924	1924	1924	0
89	20240226	190900	33782491	1924	1924	1924	1924	0
90	20240226	190800	33782491	1924	1924	1924	1924	0
91	20240226	190700	33782491	1924	1924	1924	1924	0
92	20240226	190600	33782491	1924	1924	1924	1924	251
93	20240226	190500	33782491	1924	1924	1924	1924	0
94	20240226	190400	33782491	1924	1924	1924	1924	0
95	20240226	190300	33782491	1924	1924	1924	1924	0
96	20240226	190200	33782491	1924	1924	1924	1924	0
97	20240226	190100	33782491	1924	1924	1924	1924	0
98	20240226	190000	33782491	1924	1924	1924	1924	0
99	20240226	185900	33782491	1924	1924	1924	1924	0
100	20240226	185800	33782491	1924	1924	1924	1924	0
101	20240226	185700	33782491	1924	1924	1924	1924	0
102	20240226	185600	33782491	1924	1924	1924	1924	0
103	20240226	185500	33782491	1924	1924	1924	1924	0
104	20240226	185400	33782491	1924	1924	1924	1924	0
105	20240226	185300	33782491	1924	1924	1924	1924	0
106	20240226	185200	33782491	1924	1924	1924	1924	0
107	20240226	185100	33782491	1924	1924	1924	1924	0
108	20240226	185000	33782491	1924	1924	1924	1924	0
109	20240226	184900	33782491	1924	1924	1924	1924	0
110	20240226	184800	33782491	1924	1924	1924	1924	0
111	20240226	184700	33782491	1924	1924	1924	1924	0
112	20240226	184600	33782491	1924	1924	1924	1924	0
113	20240226	184500	33782491	1924	1924	1924	1924	0
114	20240226	184400	33782491	1924	1924	1924	1924	0
115	20240226	184300	33782491	1924	1924	1924	1924	0
116	20240226	184200	33782491	1924	1924	1924	1924	0
117	20240226	184100	33782491	1924	1924	1924	1924	0
118	20240226	184000	33782491	1924	1924	1924	1924	0
119	20240226	183900	33782491	1924	1924	1924	1924	0
120	20240226	183800	33782491	1924	1924	1924	1924	0
121	20240226	183700	33782491	1924	1924	1924	1924	0
122	20240226	183600	33782491	1924	1924	1924	1924	251
123	20240226	183500	33782491	1924	1924	1924	1924	0
124	20240226	183400	33782491	1924	1924	1924	1924	0
125	20240226	183300	33782491	1924	1924	1924	1924	0
126	20240226	183200	33782491	1924	1924	1924	1924	0
127	20240226	183100	33782491	1924	1924	1924	1924	0
128	20240226	183000	33782491	1924	1924	1924	1924	0
129	20240226	182900	33782491	1924	1924	1924	1924	0
130	20240226	182800	33782491	1924	1924	1924	1924	0
131	20240226	182700	33782491	1924	1924	1924	1924	0
132	20240226	182600	33782491	1924	1924	1924	1924	0
133	20240226	182500	33782491	1924	1924	1924	1924	0
134	20240226	182400	33782491	1924	1924	1924	1924	0
135	20240226	182300	33782491	1924	1924	1924	1924	0
136	20240226	182200	33782491	1924	1924	1924	1924	0
137	20240226	182100	33782491	1924	1924	1924	1924	0
138	20240226	182000	33782491	1924	1924	1924	1924	0
139	20240226	181900	33782491	1924	1924	1924	1924	0
140	20240226	181800	33782491	1924	1924	1924	1924	0
141	20240226	181700	33782491	1924	1924	1924	1924	0
142	20240226	181600	33782491	1924	1924	1924	1924	0
143	20240226	181500	33782491	1924	1924	1924	1924	0
144	20240226	181400	33782491	1924	1924	1924	1924	0
145	20240226	181300	33782491	1924	1924	1924	1924	0
146	20240226	181200	33782491	1924	1924	1924	1924	0
147	20240226	181100	33782491	1924	1924	1924	1924	0
148	20240226	181000	33782491	1924	1924	1924	1924	0
149	20240226	180900	33782491	1924	1924	1924	1924	0
150	20240226	180800	33782491	1924	1924	1924	1924	0
151	20240226	180700	33782491	1924	1924	1924	1924	0
152	20240226	180600	33782491	1924	1924	1924	1924	251
153	20240226	180500	33782491	1924	1924	1924	1924	0
154	20240226	180400	33782491	1924	1924	1924	1924	0
155	20240226	180300	33782491	1924	1924	1924	1924	0
156	20240226	180200	33782491	1924	1924	1924	1924	0
157	20240226	180100	33782491	1924	1924	1924	1924	0
158	20240226	180000	33782491	1924	1924	1924	1924	0
159	20240226	175900	33782491	1924	1924	1924	1924	0
160	20240226	175800	33782491	1924	1924	1924	1924	0
161	20240226	175700	33782491	1924	1924	1924	1924	0
162	20240226	175600	33782491	1924	1924	1924	1924	0
163	20240226	175500	33782491	1924	1924	1924	1924	0
164	20240226	175400	33782491	1924	1924	1924	1924	0
165	20240226	175300	33782491	1924	1924	1924	1924	0
166	20240226	175200	33782491	1924	1924	1924	1924	0
167	20240226	175100	33782491	1924	1924	1924	1924	0
168	20240226	175000	33782491	1924	1924	1924	1924	0
169	20240226	174900	33782491	1924	1924	1924	1924	0
170	20240226	174800	33782491	1924	1924	1924	1924	0
171	20240226	174700	33782491	1924	1924	1924	1924	0
172	20240226	174600	33782491	1924	1924	1924	1924	0
173	20240226	174500	33782491	1924	1924	1924	1924	0
174	20240226	174400	33782491	1924	1924	1924	1924	0
175	20240226	174300	33782491	1924	1924	1924	1924	0
176	20240226	174200	33782491	1924	1924	1924	1924	0
177	20240226	174100	33782491	1924	1924	1924	1924	0
178	20240226	174000	33782491	1924	1924	1924	1924	0
179	20240226	173900	33782491	1924	1924	1924	1924	0
180	20240226	173800	33782491	1924	1924	1924	1924	0
181	20240226	173700	33782491	1924	1924	1924	1924	0
182	20240226	173600	33782491	1924	1924	1924	1924	251
183	20240226	173500	33782491	1924	1924	1924	1924	0
184	20240226	173400	33782491	1924	1924	1924	1924	0
185	20240226	173300	33782491	1924	1924	1924	1924	0
186	20240226	173200	33782491	1924	1924	1924	1924	0
187	20240226	173100	33782491	1924	1924	1924	1924	0
188	20240226	173000	33782491	1924	1924	1924	1924	0
189	20240226	172900	33782491	1924	1924	1924	1924	0
190	20240226	172800	33782491	1924	1924	1924	1924	0
191	20240226	172700	33782491	1924	1924	1924	1924	0
192	20240226	172600	33782491	1924	1924	1924	1924	0
193	20240226	172500	33782491	1924	1924	1924	1924	0
194	20240226	172400	33782491	1924	1924	1924	1924	0
195	20240226	172300	33782491	1924	1924	1924	1924	0
196	20240226	172200	33782491	1924	1924	1924	1924	0
197	20240226	172100	33782491	1924	1924	1924	1924	0
198	20240226	172000	33782491	1924	1924	1924	1924	0
199	20240226	171900	33782491	1924	1924	1924	1924	0
200	20240226	171800	33782491	1924	1924	1924	1924	0
201	20240226	171700	33782491	1924	1924	1924	1924	0
202	20240226	171600	33782491	1924	1924	1924	1924	0
203	20240226	171500	33782491	1924	1924	1924	1924	0
204	20240226	171400	33782491	1924	1924	1924	1924	0
205	20240226	171300	33782491	1924	1924	1924	1924	0
206	20240226	171200	33782491	1924	1924	1924	1924	0
207	20240226	171100	33782491	1924	1924	1924	1924	0
208	20240226	171000	33782491	1924	1924	1924	1924	0
209	20240226	170900	33782491	1924	1924	1924	1924	0
210	20240226	170800	33782491	1924	1924	1924	1924	0
211	20240226	170700	33782491	1924	1924	1924	1924	0
212	20240226	170600	33782491	1924	1924	1924	1924	251
213	20240226	170500	33782491	1924	1924	1924	1924	0
214	20240226	170400	33782491	1924	1924	1924	1924	0
215	20240226	170300	33782491	1924	1924	1924	1924	0
216	20240226	170200	33782491	1924	1924	1924	1924	0
217	20240226	170100	33782491	1924	1924	1924	1924	0
218	20240226	170000	33782491	1924	1924	1924	1924	0
219	20240226	165900	33782491	1924	1924	1924	1924	0
220	20240226	165800	33782491	1924	1924	1924	1924	0
221	20240226	165700	33782491	1924	1924	1924	1924	0
222	20240226	165600	33782491	1924	1924	1924	1924	0
223	20240226	165500	33782491	1924	1924	1924	1924	0
224	20240226	165400	33782491	1924	1924	1924	1924	0
225	20240226	165300	33782491	1924	1924	1924	1924	0
226	20240226	165200	33782491	1924	1924	1924	1924	0
227	20240226	165100	33782491	1924	1924	1924	1924	0
228	20240226	165000	33782491	1924	1924	1924	1924	0
229	20240226	164900	33782491	1924	1924	1924	1924	0
230	20240226	164800	33782491	1924	1924	1924	1924	0
231	20240226	164700	33782491	1924	1924	1924	1924	0
232	20240226	164600	33782491	1924	1924	1924	1924	0
233	20240226	164500	33782491	1924	1924	1924	1924	0
234	20240226	164400	33782491	1924	1924	1924	1924	0
235	20240226	164300	33782491	1924	1924	1924	1924	0
236	20240226	164200	33782491	1924	1924	1924	1924	0
237	20240226	164100	33782491	1924	1924	1924	1924	0
238	20240226	164000	33782491	1924	1924	1924	1924	0
239	20240226	163900	33782491	1924	1924	1924	1924	0
240	20240226	163800	33782491	1924	1924	1924	1924	0
241	20240226	163700	33782491	1924	1924	1924	1924	0
242	20240226	163600	33782491	1924	1924	1924	1924	251
243	20240226	163500	33782491	1924	1924	1924	1924	0
244	20240226	163400	33782491	1924	1924	1924	1924	0
245	20240226	163300	33782491	1924	1924	1924	1924	0
246	20240226	163200	33782491	1924	1924	1924	1924	0
247	20240226	163100	33782491	1924	1924	1924	1924	0
248	20240226	163000	33782491	1924	1924	1924	1924	0
249	20240226	162900	33782491	1924	1924	1924	1924	0
250	20240226	162800	33782491	1924	1924	1924	1924	0
251	20240226	162700	33782491	1924	1924	1924	1924	0
252	20240226	162600	33782491	1924	1924	1924	1924	0
253	20240226	162500	33782491	1924	1924	1924	1924	0
254	20240226	162400	33782491	1924	1924	1924	1924	0
255	20240226	162300	33782491	1924	1924	1924	1924	0
256	20240226	162200	33782491	1924	1924	1924	1924	0
257	20240226	162100	33782491	1924	1924	1924	1924	0
258	20240226	162000	33782491	1924	1924	1924	1924	0
259	20240226	161900	33782491	1924	1924	1924	1924	0
260	20240226	161800	33782491	1924	1924	1924	1924	0
261	20240226	161700	33782491	1924	1924	1924	1924	0
262	20240226	161600	33782491	1924	1924	1924	1924	0
263	20240226	161500	33782491	1924	1924	1924	1924	0
264	20240226	161400	33782491	1924	1924	1924	1924	0
265	20240226	161300	33782491	1924	1924	1924	1924	0
266	20240226	161200	33782491	1924	1924	1924	1924	0
267	20240226	161100	33782491	1924	1924	1924	1924	0
268	20240226	161000	33782491	1924	1924	1924	1924	0
269	20240226	160900	33782491	1924	1924	1924	1924	0
270	20240226	160800	33782491	1924	1924	1924	1924	0
271	20240226	160700	33782491	1924	1924	1924	1924	0
272	20240226	160600	33782491	1924	1924	1924	1924	251
273	20240226	160500	33782491	1924	1924	1924	1924	0
274	20240226	160400	33782491	1924	1924	1924	1924	0
275	20240226	160300	33782491	1924	1924	1924	1924	0
276	20240226	160200	33782491	1924	1924	1924	1924	0
277	20240226	160100	33782491	1924	1924	1924	1924	0
278	20240226	160000	33782491	1924	1924	1924	1924	0
279	20240226	155900	33782491	1924	1924	1924	1924	0
280	20240226	155800	33782491	1924	1924	1924	1924	0
281	20240226	155700	33782491	1924	1924	1924	1924	0
282	20240226	155600	33782491	1924	1924	1924	1924	0
283	20240226	155500	33782491	1924	1924	1924	1924	0
284	20240226	155400	33782491	1924	1924	1924	1924	0
285	20240226	155300	33782491	1924	1924	1924	1924	0
286	20240226	155200	33782491	1924	1924	1924	1924	0
287	20240226	155100	33782491	1924	1924	1924	1924	0
288	20240226	155000	33782491	1924	1924	1924	1924	0
289	20240226	154900	33782491	1924	1924	1924	1924	0
290	20240226	154800	33782491	1924	1924	1924	1924	0
291	20240226	154700	33782491	1924	1924	1924	1924	0
292	20240226	154600	33782491	1924	1924	1924	1924	0
293	20240226	154500	33782491	1924	1924	1924	1924	0
294	20240226	154400	33782491	1924	1924	1924	1924	0
295	20240226	154300	33782491	1924	1924	1924	1924	0
296	20240226	154200	33782491	1924	1924	1924	1924	0
297	20240226	154100	33782491	1924	1924	1924	1924	0
298	20240226	154000	33782491	1924	1924	1924	1924	0
299	20240226	153900	33782491	1924	1924	1924	1924	0
300	20240226	153800	33782491	1924	1924	1924	1924	0
301	20240226	153700	33782491	1924	1924	1924	1924	0
302	20240226	153600	33782491	1924	1924	1924	1924	251
303	20240226	153500	33782491	1924	1924	1924	1924	0
304	20240226	153400	33782491	1924	1924	1924	1924	0
305	20240226	153300	33782491	1924	1924	1924	1924	0
306	20240226	153200	33782491	1924	1924	1924	1924	0
307	20240226	153100	33782491	1924	1924	1924	1924	0
308	20240226	153000	33782491	1924	1924	1924	1924	251
309	20240226	152900	33299567	1924	1924	1924	1924	0
310	20240226	152800	33299567	1924	1924	1924	1924	0
311	20240226	152700	33299567	1924	1924	1924	1924	0
312	20240226	152600	33299567	1924	1924	1924	1924	0
313	20240226	152500	33299567	1924	1924	1924	1924	0
314	20240226	152400	33299567	1924	1924	1924	1924	0
315	20240226	152300	33299567	1924	1924	1924	1924	0
316	20240226	152200	33299567	1924	1924	1924	1924	0
317	20240226	152100	33299567	1924	1924	1924	1924	0
318	20240226	152000	33299567	1924	1924	1924	1924	0
319	20240226	151900	33299567	1924	1924	1924	1924	20
320	20240226	151800	33261087	1924	1925	1925	1924	102
321	20240226	151700	33064837	1925	1925	1925	1925	2
322	20240226	151600	33060987	1925	1925	1925	1925	0
323	20240226	151500	33060987	1925	1925	1925	1925	102
324	20240226	151400	32864637	1925	1925	1925	1925	18
325	20240226	151300	32829987	1925	1925	1925	1924	118
326	20240226	151200	32602937	1924	1926	1926	1924	382
327	20240226	151100	31867742	1927	1927	1927	1927	16
328	20240226	151000	31836910	1927	1927	1927	1927	0
329	20240226	150900	31836910	1927	1927	1927	1927	10
330	20240226	150800	31817640	1927	1927	1927	1927	0
331	20240226	150700	31817640	1927	1927	1927	1927	0
332	20240226	150600	31817640	1927	1927	1927	1927	0
333	20240226	150500	31817640	1927	1928	1928	1927	330
334	20240226	150400	31181710	1927	1927	1927	1927	0
335	20240226	150300	31181710	1927	1927	1927	1927	0
336	20240226	150200	31181710	1927	1927	1927	1927	0
337	20240226	150100	31181710	1927	1927	1927	1927	0
338	20240226	150000	31181710	1927	1927	1927	1927	0
339	20240226	145900	31181710	1927	1927	1927	1927	0
340	20240226	145800	31181710	1927	1927	1927	1927	174
341	20240226	145700	30846412	1926	1926	1926	1926	0
342	20240226	145600	30846412	1926	1926	1926	1926	0
343	20240226	145500	30846412	1926	1937	1937	1925	82
344	20240226	145400	30688452	1937	1937	1937	1937	0
345	20240226	145300	30688452	1937	1937	1937	1937	0
346	20240226	145200	30688452	1937	1937	1937	1937	0
347	20240226	145100	30688452	1937	1937	1937	1937	0
348	20240226	145000	30688452	1937	1937	1937	1937	0
349	20240226	144900	30688452	1937	1937	1937	1937	1
350	20240226	144800	30686515	1940	1940	1940	1940	0
351	20240226	144700	30686515	1940	1940	1940	1940	0
352	20240226	144600	30686515	1940	1940	1940	1940	0
353	20240226	144500	30686515	1940	1940	1940	1940	0
354	20240226	144400	30686515	1940	1940	1940	1940	0
355	20240226	144300	30686515	1940	1940	1940	1940	0
356	20240226	144200	30686515	1940	1940	1940	1940	0
357	20240226	144100	30686515	1940	1940	1940	1940	0
358	20240226	144000	30686515	1940	1940	1940	1940	0
359	20240226	143900	30686515	1940	1940	1940	1940	0
360	20240226	143800	30686515	1940	1940	1940	1940	0
361	20240226	143700	30686515	1940	1940	1940	1940	0
362	20240226	143600	30686515	1940	1940	1940	1940	0
363	20240226	143500	30686515	1940	1940	1940	1940	21
364	20240226	143400	30645775	1941	1941	1941	1941	68
365	20240226	143300	30513787	1942	1942	1942	1942	0
366	20240226	143200	30513787	1942	1942	1942	1942	0
367	20240226	143100	30513787	1942	1942	1942	1942	0
368	20240226	143000	30513787	1942	1942	1942	1942	0
369	20240226	142900	30513787	1942	1942	1942	1942	0
370	20240226	142800	30513787	1942	1942	1942	1942	0
371	20240226	142700	30513787	1942	1942	1942	1942	0
372	20240226	142600	30513787	1942	1942	1942	1942	0
373	20240226	142500	30513787	1942	1942	1942	1942	17
374	20240226	142400	30480773	1942	1942	1942	1942	59
375	20240226	142300	30366195	1942	1942	1942	1942	0
376	20240226	142200	30366195	1942	1941	1942	1941	259
377	20240226	142100	29863471	1942	1933	1942	1933	1099
378	20240226	142000	27734426	1933	1933	1933	1933	20
379	20240226	141900	27695766	1925	1925	1925	1925	0
380	20240226	141800	27695766	1925	1925	1925	1925	0
381	20240226	141700	27695766	1925	1925	1925	1925	0
382	20240226	141600	27695766	1925	1925	1925	1925	0
383	20240226	141500	27695766	1925	1925	1925	1925	0
384	20240226	141400	27695766	1925	1925	1925	1925	0
385	20240226	141300	27695766	1925	1925	1925	1925	0
386	20240226	141200	27695766	1925	1925	1925	1925	0
387	20240226	141100	27695766	1925	1925	1925	1925	0
388	20240226	141000	27695766	1925	1925	1925	1925	0
389	20240226	140900	27695766	1925	1925	1925	1925	32
390	20240226	140800	27634166	1924	1924	1924	1924	0
391	20240226	140700	27634166	1924	1924	1924	1924	0
392	20240226	140600	27634166	1924	1924	1924	1924	0
393	20240226	140500	27634166	1924	1924	1924	1924	0
394	20240226	140400	27634166	1924	1924	1924	1924	0
395	20240226	140300	27634166	1924	1924	1924	1924	0
396	20240226	140200	27634166	1924	1924	1924	1924	0
397	20240226	140100	27634166	1924	1924	1924	1924	0
398	20240226	140000	27634166	1924	1924	1924	1924	0
399	20240226	135900	27634166	1924	1925	1925	1924	202
400	20240226	135800	27245448	1924	1924	1924	1924	0
401	20240226	135700	27245448	1924	1924	1924	1924	0
402	20240226	135600	27245448	1924	1924	1924	1924	0
403	20240226	135500	27245448	1924	1924	1924	1924	0
404	20240226	135400	27245448	1924	1924	1924	1924	0
405	20240226	135300	27245448	1924	1924	1924	1924	0
406	20240226	135200	27245448	1924	1924	1924	1924	0
407	20240226	135100	27245448	1924	1924	1924	1924	0
408	20240226	135000	27245448	1924	1924	1924	1924	0
409	20240226	134900	27245448	1924	1924	1924	1924	0
410	20240226	134800	27245448	1924	1924	1924	1924	0
411	20240226	134700	27245448	1924	1924	1924	1924	0
412	20240226	134600	27245448	1924	1924	1924	1924	0
413	20240226	134500	27245448	1924	1924	1924	1924	0
414	20240226	134400	27245448	1924	1924	1924	1924	0
415	20240226	134300	27245448	1924	1924	1924	1924	0
416	20240226	134200	27245448	1924	1924	1924	1924	0
417	20240226	134100	27245448	1924	1924	1924	1924	0
418	20240226	134000	27245448	1924	1924	1924	1924	0
419	20240226	133900	27245448	1924	1924	1924	1924	38
420	20240226	133800	27172336	1924	1924	1924	1924	0
421	20240226	133700	27172336	1924	1924	1924	1924	0
422	20240226	133600	27172336	1924	1924	1924	1924	0
423	20240226	133500	27172336	1924	1924	1924	1924	0
424	20240226	133400	27172336	1924	1924	1924	1924	0
425	20240226	133300	27172336	1924	1924	1924	1924	0
426	20240226	133200	27172336	1924	1924	1924	1924	0
427	20240226	133100	27172336	1924	1924	1924	1924	0
428	20240226	133000	27172336	1924	1924	1924	1924	0
429	20240226	132900	27172336	1924	1924	1924	1924	0
430	20240226	132800	27172336	1924	1924	1924	1924	0
431	20240226	132700	27172336	1924	1924	1924	1924	0
432	20240226	132600	27172336	1924	1924	1924	1924	0
433	20240226	132500	27172336	1924	1924	1924	1924	0
434	20240226	132400	27172336	1924	1924	1924	1924	0
435	20240226	132300	27172336	1924	1925	1925	1924	969
436	20240226	132200	25307480	1924	1924	1924	1924	0
437	20240226	132100	25307480	1924	1924	1924	1924	0
438	20240226	132000	25307480	1924	1924	1924	1924	0
439	20240226	131900	25307480	1924	1924	1924	1924	0
440	20240226	131800	25307480	1924	1924	1924	1924	0
441	20240226	131700	25307480	1924	1924	1924	1924	0
442	20240226	131600	25307480	1924	1924	1924	1924	0
443	20240226	131500	25307480	1924	1924	1924	1924	0
444	20240226	131400	25307480	1924	1924	1924	1924	0
445	20240226	131300	25307480	1924	1924	1924	1924	0
446	20240226	131200	25307480	1924	1924	1924	1924	0
447	20240226	131100	25307480	1924	1924	1924	1924	0
448	20240226	131000	25307480	1924	1924	1924	1924	0
449	20240226	130900	25307480	1924	1924	1924	1924	0
450	20240226	130800	25307480	1924	1924	1924	1924	0
451	20240226	130700	25307480	1924	1924	1924	1924	0
452	20240226	130600	25307480	1924	1924	1924	1924	0
453	20240226	130500	25307480	1924	1928	1928	1924	2570
454	20240226	130400	20360132	1935	1935	1935	1935	0
455	20240226	130300	20360132	1935	1935	1935	1935	0
456	20240226	130200	20360132	1935	1935	1935	1935	0
457	20240226	130100	20360132	1935	1935	1935	1935	0
458	20240226	130000	20360132	1935	1935	1935	1935	8
459	20240226	125900	20344652	1928	1928	1928	1928	0
460	20240226	125800	20344652	1928	1929	1929	1928	53
461	20240226	125700	20242416	1930	1930	1930	1930	110
462	20240226	125600	20030116	1931	1933	1933	1931	137
463	20240226	125500	19765475	1930	1930	1930	1930	0
464	20240226	125400	19765475	1930	1930	1930	1930	0
465	20240226	125300	19765475	1930	1930	1930	1930	0
466	20240226	125200	19765475	1930	1930	1930	1930	0
467	20240226	125100	19765475	1930	1930	1930	1930	0
468	20240226	125000	19765475	1930	1930	1930	1930	0
469	20240226	124900	19765475	1930	1930	1930	1930	0
470	20240226	124800	19765475	1930	1930	1930	1930	0
471	20240226	124700	19765475	1930	1930	1930	1930	0
472	20240226	124600	19765475	1930	1930	1930	1930	0
473	20240226	124500	19765475	1930	1930	1930	1930	0
474	20240226	124400	19765475	1930	1930	1930	1930	0
475	20240226	124300	19765475	1930	1930	1930	1930	0
476	20240226	124200	19765475	1930	1930	1930	1930	0
477	20240226	124100	19765475	1930	1930	1930	1930	0
478	20240226	124000	19765475	1930	1930	1930	1930	0
479	20240226	123900	19765475	1930	1930	1930	1930	0
480	20240226	123800	19765475	1930	1930	1930	1930	0
481	20240226	123700	19765475	1930	1930	1930	1930	0
482	20240226	123600	19765475	1930	1930	1930	1930	0
483	20240226	123500	19765475	1930	1930	1930	1930	1
484	20240226	123400	19763545	1930	1930	1930	1930	0
485	20240226	123300	19763545	1930	1930	1930	1930	0
486	20240226	123200	19763545	1930	1930	1930	1930	0
487	20240226	123100	19763545	1930	1930	1930	1930	0
488	20240226	123000	19763545	1930	1930	1930	1930	0
489	20240226	122900	19763545	1930	1930	1930	1930	0
490	20240226	122800	19763545	1930	1930	1930	1930	1
491	20240226	122700	19761615	1940	1940	1940	1940	0
492	20240226	122600	19761615	1940	1940	1940	1940	0
493	20240226	122500	19761615	1940	1940	1940	1940	0
494	20240226	122400	19761615	1940	1940	1940	1940	0
495	20240226	122300	19761615	1940	1940	1940	1940	0
496	20240226	122200	19761615	1940	1940	1940	1940	0
497	20240226	122100	19761615	1940	1940	1940	1940	0
498	20240226	122000	19761615	1940	1940	1940	1940	0
499	20240226	121900	19761615	1940	1940	1940	1940	0
500	20240226	121800	19761615	1940	1940	1940	1940	0
501	20240226	121700	19761615	1940	1940	1940	1940	0
502	20240226	121600	19761615	1940	1940	1940	1940	0
503	20240226	121500	19761615	1940	1940	1940	1940	0
504	20240226	121400	19761615	1940	1940	1940	1940	0
505	20240226	121300	19761615	1940	1941	1941	1940	6
506	20240226	121200	19749970	1941	1941	1941	1941	51
507	20240226	121100	19650979	1941	1941	1941	1941	0
508	20240226	121000	19650979	1941	1941	1941	1941	0
509	20240226	120900	19650979	1941	1941	1941	1941	0
510	20240226	120800	19650979	1941	1941	1941	1941	0
511	20240226	120700	19650979	1941	1941	1941	1941	0
512	20240226	120600	19650979	1941	1941	1941	1941	1
513	20240226	120500	19649038	1941	1941	1941	1941	1
514	20240226	120400	19647097	1941	1941	1941	1941	32
515	20240226	120300	19584985	1941	1941	1941	1941	0
516	20240226	120200	19584985	1941	1941	1941	1941	0
517	20240226	120100	19584985	1941	1941	1941	1941	0
518	20240226	120000	19584985	1941	1941	1941	1941	0
519	20240226	115900	19584985	1941	1941	1941	1941	1
520	20240226	115800	19583044	1942	1942	1942	1942	0
521	20240226	115700	19583044	1942	1942	1942	1942	0
522	20240226	115600	19583044	1942	1942	1942	1942	0
523	20240226	115500	19583044	1942	1942	1942	1942	0
524	20240226	115400	19583044	1942	1942	1942	1942	0
525	20240226	115300	19583044	1942	1942	1942	1942	100
526	20240226	115200	19388844	1941	1941	1941	1941	0
527	20240226	115100	19388844	1941	1941	1941	1941	0
528	20240226	115000	19388844	1941	1941	1941	1941	0
529	20240226	114900	19388844	1941	1941	1941	1941	0
530	20240226	114800	19388844	1941	1941	1941	1941	0
531	20240226	114700	19388844	1941	1941	1941	1941	100
532	20240226	114600	19194744	1925	1925	1925	1925	79
533	20240226	114500	19042669	1925	1928	1928	1925	905
534	20240226	114400	17299428	1927	1927	1927	1927	0
535	20240226	114300	17299428	1927	1927	1927	1927	52
536	20240226	114200	17199224	1928	1928	1928	1928	82
537	20240226	114100	17041128	1939	1939	1939	1939	0
538	20240226	114000	17041128	1939	1939	1939	1939	0
539	20240226	113900	17041128	1939	1939	1939	1939	0
540	20240226	113800	17041128	1939	1939	1939	1939	0
541	20240226	113700	17041128	1939	1939	1939	1939	0
542	20240226	113600	17041128	1939	1939	1939	1939	0
543	20240226	113500	17041128	1939	1941	1941	1939	1443
544	20240226	113400	14240296	1942	1942	1942	1942	0
545	20240226	113300	14240296	1942	1942	1942	1942	0
546	20240226	113200	14240296	1942	1942	1942	1942	0
547	20240226	113100	14240296	1942	1942	1942	1942	2
548	20240226	113000	14236412	1941	1941	1941	1941	0
549	20240226	112900	14236412	1941	1941	1941	1941	0
550	20240226	112800	14236412	1941	1941	1941	1941	0
551	20240226	112700	14236412	1941	1941	1941	1941	386
552	20240226	112600	13487186	1941	1941	1941	1941	9
553	20240226	112500	13469717	1941	1941	1941	1941	20
554	20240226	112400	13430897	1942	1942	1942	1942	2
555	20240226	112300	13427013	1942	1942	1942	1942	0
556	20240226	112200	13427013	1942	1942	1942	1942	0
557	20240226	112100	13427013	1942	1942	1942	1942	0
558	20240226	112000	13427013	1942	1942	1942	1942	50
559	20240226	111900	13329913	1942	1942	1942	1942	0
560	20240226	111800	13329913	1942	1942	1942	1942	0
561	20240226	111700	13329913	1942	1942	1942	1942	0
562	20240226	111600	13329913	1942	1942	1942	1942	0
563	20240226	111500	13329913	1942	1942	1942	1942	0
564	20240226	111400	13329913	1942	1942	1942	1942	2
565	20240226	111300	13326029	1942	1942	1942	1942	9
566	20240226	111200	13308551	1942	1942	1942	1942	0
567	20240226	111100	13308551	1942	1942	1942	1942	0
568	20240226	111000	13308551	1942	1942	1942	1942	730
569	20240226	110900	11890891	1942	1942	1942	1942	0
570	20240226	110800	11890891	1942	1942	1942	1942	0
571	20240226	110700	11890891	1942	1942	1942	1942	2
572	20240226	110600	11887007	1942	1942	1942	1942	235
573	20240226	110500	11430637	1942	1942	1942	1942	4
574	20240226	110400	11422869	1941	1941	1941	1941	67
575	20240226	110300	11292822	1941	1941	1941	1941	2
576	20240226	110200	11288940	1942	1942	1942	1942	0
577	20240226	110100	11288940	1942	1942	1942	1942	0
578	20240226	110000	11288940	1942	1942	1942	1942	0
579	20240226	105900	11288940	1942	1942	1942	1941	22
580	20240226	105800	11246236	1942	1942	1942	1942	0
581	20240226	105700	11246236	1942	1942	1942	1942	0
582	20240226	105600	11246236	1942	1942	1942	1942	1
583	20240226	105500	11244294	1942	1942	1942	1942	10
584	20240226	105400	11224874	1942	1942	1942	1942	0
585	20240226	105300	11224874	1942	1942	1942	1942	55
586	20240226	105200	11118064	1942	1941	1942	1941	553
587	20240226	105100	10044690	1941	1941	1941	1941	100
588	20240226	105000	9850590	1942	1942	1942	1942	0
589	20240226	104900	9850590	1942	1942	1942	1942	1
590	20240226	104800	9848648	1942	1942	1942	1942	0
591	20240226	104700	9848648	1942	1942	1942	1942	1
592	20240226	104600	9846706	1941	1941	1941	1941	0
593	20240226	104500	9846706	1941	1941	1941	1941	0
594	20240226	104400	9846706	1941	1941	1941	1941	555
595	20240226	104300	8769451	1938	1938	1938	1938	0
596	20240226	104200	8769451	1938	1938	1938	1938	0
597	20240226	104100	8769451	1938	1938	1938	1938	0
598	20240226	104000	8769451	1938	1938	1938	1938	69
599	20240226	103900	8635729	1938	1938	1938	1938	0
600	20240226	103800	8635729	1938	1938	1938	1938	0
601	20240226	103700	8635729	1938	1938	1938	1938	107
602	20240226	103600	8428363	1938	1938	1938	1938	0
603	20240226	103500	8428363	1938	1938	1938	1938	0
604	20240226	103400	8428363	1938	1938	1938	1938	0
605	20240226	103300	8428363	1938	1938	1938	1938	106
606	20240226	103200	8222935	1942	1942	1942	1942	0
607	20240226	103100	8222935	1942	1942	1942	1942	0
608	20240226	103000	8222935	1942	1942	1942	1942	0
609	20240226	102900	8222935	1942	1942	1942	1942	50
610	20240226	102800	8125835	1942	1942	1942	1942	0
611	20240226	102700	8125835	1942	1942	1942	1942	0
612	20240226	102600	8125835	1942	1942	1942	1942	0
613	20240226	102500	8125835	1942	1942	1942	1942	0
614	20240226	102400	8125835	1942	1942	1942	1942	0
615	20240226	102300	8125835	1942	1942	1942	1942	0
616	20240226	102200	8125835	1942	1942	1942	1942	0
617	20240226	102100	8125835	1942	1942	1942	1942	0
618	20240226	102000	8125835	1942	1942	1942	1942	0
619	20240226	101900	8125835	1942	1942	1942	1942	0
620	20240226	101800	8125835	1942	1942	1942	1942	0
621	20240226	101700	8125835	1942	1942	1942	1942	0
622	20240226	101600	8125835	1942	1942	1942	1942	0
623	20240226	101500	8125835	1942	1942	1942	1942	0
624	20240226	101400	8125835	1942	1942	1942	1942	1
625	20240226	101300	8123893	1942	1942	1942	1942	0
626	20240226	101200	8123893	1942	1942	1942	1942	0
627	20240226	101100	8123893	1942	1942	1942	1942	0
628	20240226	101000	8123893	1942	1942	1942	1942	0
629	20240226	100900	8123893	1942	1942	1942	1942	0
630	20240226	100800	8123893	1942	1942	1942	1942	0
631	20240226	100700	8123893	1942	1942	1942	1942	0
632	20240226	100600	8123893	1942	1942	1942	1942	0
633	20240226	100500	8123893	1942	1942	1942	1942	2
634	20240226	100400	8120009	1936	1936	1936	1936	0
635	20240226	100300	8120009	1936	1936	1936	1936	0
636	20240226	100200	8120009	1936	1936	1936	1936	0
637	20240226	100100	8120009	1936	1936	1936	1936	0
638	20240226	100000	8120009	1936	1936	1936	1936	0
639	20240226	095900	8120009	1936	1936	1936	1936	0
640	20240226	095800	8120009	1936	1936	1936	1936	0
641	20240226	095700	8120009	1936	1936	1936	1936	0
642	20240226	095600	8120009	1936	1936	1936	1936	0
643	20240226	095500	8120009	1936	1936	1936	1936	130
644	20240226	095400	7868329	1936	1936	1936	1936	18
645	20240226	095300	7833481	1937	1937	1937	1937	0
646	20240226	095200	7833481	1937	1937	1937	1937	0
647	20240226	095100	7833481	1937	1937	1937	1937	0
648	20240226	095000	7833481	1937	1937	1937	1937	0
649	20240226	094900	7833481	1937	1937	1937	1937	1
650	20240226	094800	7831544	1941	1941	1941	1941	0
651	20240226	094700	7831544	1941	1941	1941	1941	0
652	20240226	094600	7831544	1941	1941	1941	1941	0
653	20240226	094500	7831544	1941	1941	1941	1941	0
654	20240226	094400	7831544	1941	1936	1941	1936	21
655	20240226	094300	7790811	1936	1936	1936	1936	0
656	20240226	094200	7790811	1936	1936	1936	1936	1
657	20240226	094100	7788875	1936	1936	1936	1936	1
658	20240226	094000	7786939	1924	1924	1924	1924	71
659	20240226	093900	7650335	1924	1924	1924	1924	0
660	20240226	093800	7650335	1924	1924	1924	1924	0
661	20240226	093700	7650335	1924	1924	1924	1924	2
662	20240226	093600	7646487	1942	1942	1942	1942	1
663	20240226	093500	7644545	1924	1929	1929	1924	1178
664	20240226	093400	5375768	1942	1942	1942	1942	0
665	20240226	093300	5375768	1942	1942	1942	1942	0
666	20240226	093200	5375768	1942	1929	1942	1928	52
667	20240226	093100	5275476	1928	1928	1928	1928	0
668	20240226	093000	5275476	1928	1928	1928	1928	0
669	20240226	092900	5275476	1928	1928	1928	1928	0
670	20240226	092800	5275476	1928	1928	1928	1928	0
671	20240226	092700	5275476	1928	1929	1929	1928	98
672	20240226	092600	5086484	1924	1924	1924	1924	0
673	20240226	092500	5086484	1924	1924	1924	1924	0
674	20240226	092400	5086484	1924	1925	1925	1924	1500
675	20240226	092300	2200479	1925	1925	1925	1925	0
676	20240226	092200	2200479	1925	1925	1925	1925	0
677	20240226	092100	2200479	1925	1925	1925	1925	5
678	20240226	092000	2190854	1920	1920	1920	1920	0
679	20240226	091900	2190854	1920	1923	1923	1920	519
680	20240226	091800	1193716	1942	1942	1942	1942	0
681	20240226	091700	1193716	1942	1942	1942	1942	0
682	20240226	091600	1193716	1942	1942	1942	1942	0
683	20240226	091500	1193716	1942	1942	1942	1942	0
684	20240226	091400	1193716	1942	1942	1942	1942	0
685	20240226	091300	1193716	1942	1942	1942	1942	0
686	20240226	091200	1193716	1942	1942	1942	1942	0
687	20240226	091100	1193716	1942	1942	1942	1942	0
688	20240226	091000	1193716	1942	1942	1942	1942	0
689	20240226	090900	1193716	1942	1942	1942	1942	0
690	20240226	090800	1193716	1942	1942	1942	1942	0
691	20240226	090700	1193716	1942	1942	1942	1942	0
692	20240226	090600	1193716	1942	1942	1942	1942	0
693	20240226	090500	1193716	1942	1942	1942	1942	0
694	20240226	090400	1193716	1942	1942	1942	1942	1
695	20240226	090300	1191774	1941	1941	1941	1941	0
696	20240226	090200	1191774	1941	1941	1941	1941	17
697	20240226	090100	1158777	1941	1941	1941	1941	0
698	20240226	090000	1158777	1941	1941	1941	1941	597