KissMeData/049180/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192800	737078373	1921	1921	1921	1921	16128
3	20240226	192700	737078373	1921	1921	1921	1921	0
4	20240226	192600	737078373	1921	1921	1921	1921	0
5	20240226	192500	737078373	1921	1921	1921	1921	0
6	20240226	192400	737078373	1921	1921	1921	1921	0
7	20240226	192300	737078373	1921	1921	1921	1921	0
8	20240226	192200	737078373	1921	1921	1921	1921	0
9	20240226	192100	737078373	1921	1921	1921	1921	0
10	20240226	192000	737078373	1921	1921	1921	1921	0
11	20240226	191900	737078373	1921	1921	1921	1921	0
12	20240226	191800	737078373	1921	1921	1921	1921	0
13	20240226	191700	737078373	1921	1921	1921	1921	0
14	20240226	191600	737078373	1921	1921	1921	1921	0
15	20240226	191500	737078373	1921	1921	1921	1921	0
16	20240226	191400	737078373	1921	1921	1921	1921	0
17	20240226	191300	737078373	1921	1921	1921	1921	0
18	20240226	191200	737078373	1921	1921	1921	1921	0
19	20240226	191100	737078373	1921	1921	1921	1921	0
20	20240226	191000	737078373	1921	1921	1921	1921	0
21	20240226	190900	737078373	1921	1921	1921	1921	0
22	20240226	190800	737078373	1921	1921	1921	1921	0
23	20240226	190700	737078373	1921	1921	1921	1921	0
24	20240226	190600	737078373	1921	1921	1921	1921	0
25	20240226	190500	737078373	1921	1921	1921	1921	0
26	20240226	190400	737078373	1921	1921	1921	1921	0
27	20240226	190300	737078373	1921	1921	1921	1921	0
28	20240226	190200	737078373	1921	1921	1921	1921	0
29	20240226	190100	737078373	1921	1921	1921	1921	0
30	20240226	190000	737078373	1921	1921	1921	1921	0
31	20240226	185900	737078373	1921	1921	1921	1921	0
32	20240226	185800	737078373	1921	1921	1921	1921	16128
33	20240226	185700	737078373	1921	1921	1921	1921	0
34	20240226	185600	737078373	1921	1921	1921	1921	0
35	20240226	185500	737078373	1921	1921	1921	1921	0
36	20240226	185400	737078373	1921	1921	1921	1921	0
37	20240226	185300	737078373	1921	1921	1921	1921	0
38	20240226	185200	737078373	1921	1921	1921	1921	0
39	20240226	185100	737078373	1921	1921	1921	1921	0
40	20240226	185000	737078373	1921	1921	1921	1921	0
41	20240226	184900	737078373	1921	1921	1921	1921	0
42	20240226	184800	737078373	1921	1921	1921	1921	0
43	20240226	184700	737078373	1921	1921	1921	1921	0
44	20240226	184600	737078373	1921	1921	1921	1921	0
45	20240226	184500	737078373	1921	1921	1921	1921	0
46	20240226	184400	737078373	1921	1921	1921	1921	0
47	20240226	184300	737078373	1921	1921	1921	1921	0
48	20240226	184200	737078373	1921	1921	1921	1921	0
49	20240226	184100	737078373	1921	1921	1921	1921	0
50	20240226	184000	737078373	1921	1921	1921	1921	0
51	20240226	183900	737078373	1921	1921	1921	1921	0
52	20240226	183800	737078373	1921	1921	1921	1921	0
53	20240226	183700	737078373	1921	1921	1921	1921	0
54	20240226	183600	737078373	1921	1921	1921	1921	0
55	20240226	183500	737078373	1921	1921	1921	1921	0
56	20240226	183400	737078373	1921	1921	1921	1921	0
57	20240226	183300	737078373	1921	1921	1921	1921	0
58	20240226	183200	737078373	1921	1921	1921	1921	0
59	20240226	183100	737078373	1921	1921	1921	1921	0
60	20240226	183000	737078373	1921	1921	1921	1921	0
61	20240226	182900	737078373	1921	1921	1921	1921	0
62	20240226	182800	737078373	1921	1921	1921	1921	16128
63	20240226	182700	737078373	1921	1921	1921	1921	0
64	20240226	182600	737078373	1921	1921	1921	1921	0
65	20240226	182500	737078373	1921	1921	1921	1921	0
66	20240226	182400	737078373	1921	1921	1921	1921	0
67	20240226	182300	737078373	1921	1921	1921	1921	0
68	20240226	182200	737078373	1921	1921	1921	1921	0
69	20240226	182100	737078373	1921	1921	1921	1921	0
70	20240226	182000	737078373	1921	1921	1921	1921	0
71	20240226	181900	737078373	1921	1921	1921	1921	0
72	20240226	181800	737078373	1921	1921	1921	1921	0
73	20240226	181700	737078373	1921	1921	1921	1921	0
74	20240226	181600	737078373	1921	1921	1921	1921	0
75	20240226	181500	737078373	1921	1921	1921	1921	0
76	20240226	181400	737078373	1921	1921	1921	1921	0
77	20240226	181300	737078373	1921	1921	1921	1921	0
78	20240226	181200	737078373	1921	1921	1921	1921	0
79	20240226	181100	737078373	1921	1921	1921	1921	0
80	20240226	181000	737078373	1921	1921	1921	1921	0
81	20240226	180900	737078373	1921	1921	1921	1921	0
82	20240226	180800	737078373	1921	1921	1921	1921	0
83	20240226	180700	737078373	1921	1921	1921	1921	0
84	20240226	180600	737078373	1921	1921	1921	1921	0
85	20240226	180500	737078373	1921	1921	1921	1921	0
86	20240226	180400	737078373	1921	1921	1921	1921	0
87	20240226	180300	737078373	1921	1921	1921	1921	0
88	20240226	180200	737078373	1921	1921	1921	1921	0
89	20240226	180100	737078373	1921	1921	1921	1921	0
90	20240226	180000	737078373	1921	1921	1921	1921	0
91	20240226	175900	737078373	1921	1921	1921	1921	0
92	20240226	175800	737078373	1921	1921	1921	1921	16128
93	20240226	175700	737078373	1921	1921	1921	1921	0
94	20240226	175600	737078373	1921	1921	1921	1921	0
95	20240226	175500	737078373	1921	1921	1921	1921	0
96	20240226	175400	737078373	1921	1921	1921	1921	0
97	20240226	175300	737078373	1921	1921	1921	1921	0
98	20240226	175200	737078373	1921	1921	1921	1921	0
99	20240226	175100	737078373	1921	1921	1921	1921	0
100	20240226	175000	737078373	1921	1921	1921	1921	0
101	20240226	174900	737078373	1921	1921	1921	1921	0
102	20240226	174800	737078373	1921	1921	1921	1921	0
103	20240226	174700	737078373	1921	1921	1921	1921	0
104	20240226	174600	737078373	1921	1921	1921	1921	0
105	20240226	174500	737078373	1921	1921	1921	1921	0
106	20240226	174400	737078373	1921	1921	1921	1921	0
107	20240226	174300	737078373	1921	1921	1921	1921	0
108	20240226	174200	737078373	1921	1921	1921	1921	0
109	20240226	174100	737078373	1921	1921	1921	1921	0
110	20240226	174000	737078373	1921	1921	1921	1921	0
111	20240226	173900	737078373	1921	1921	1921	1921	0
112	20240226	173800	737078373	1921	1921	1921	1921	0
113	20240226	173700	737078373	1921	1921	1921	1921	0
114	20240226	173600	737078373	1921	1921	1921	1921	0
115	20240226	173500	737078373	1921	1921	1921	1921	0
116	20240226	173400	737078373	1921	1921	1921	1921	0
117	20240226	173300	737078373	1921	1921	1921	1921	0
118	20240226	173200	737078373	1921	1921	1921	1921	0
119	20240226	173100	737078373	1921	1921	1921	1921	0
120	20240226	173000	737078373	1921	1921	1921	1921	0
121	20240226	172900	737078373	1921	1921	1921	1921	0
122	20240226	172800	737078373	1921	1921	1921	1921	16128
123	20240226	172700	737078373	1921	1921	1921	1921	0
124	20240226	172600	737078373	1921	1921	1921	1921	0
125	20240226	172500	737078373	1921	1921	1921	1921	0
126	20240226	172400	737078373	1921	1921	1921	1921	0
127	20240226	172300	737078373	1921	1921	1921	1921	0
128	20240226	172200	737078373	1921	1921	1921	1921	0
129	20240226	172100	737078373	1921	1921	1921	1921	0
130	20240226	172000	737078373	1921	1921	1921	1921	0
131	20240226	171900	737078373	1921	1921	1921	1921	0
132	20240226	171800	737078373	1921	1921	1921	1921	0
133	20240226	171700	737078373	1921	1921	1921	1921	0
134	20240226	171600	737078373	1921	1921	1921	1921	0
135	20240226	171500	737078373	1921	1921	1921	1921	0
136	20240226	171400	737078373	1921	1921	1921	1921	0
137	20240226	171300	737078373	1921	1921	1921	1921	0
138	20240226	171200	737078373	1921	1921	1921	1921	0
139	20240226	171100	737078373	1921	1921	1921	1921	0
140	20240226	171000	737078373	1921	1921	1921	1921	0
141	20240226	170900	737078373	1921	1921	1921	1921	0
142	20240226	170800	737078373	1921	1921	1921	1921	0
143	20240226	170700	737078373	1921	1921	1921	1921	0
144	20240226	170600	737078373	1921	1921	1921	1921	0
145	20240226	170500	737078373	1921	1921	1921	1921	0
146	20240226	170400	737078373	1921	1921	1921	1921	0
147	20240226	170300	737078373	1921	1921	1921	1921	0
148	20240226	170200	737078373	1921	1921	1921	1921	0
149	20240226	170100	737078373	1921	1921	1921	1921	0
150	20240226	170000	737078373	1921	1921	1921	1921	0
151	20240226	165900	737078373	1921	1921	1921	1921	0
152	20240226	165800	737078373	1921	1921	1921	1921	16128
153	20240226	165700	737078373	1921	1921	1921	1921	0
154	20240226	165600	737078373	1921	1921	1921	1921	0
155	20240226	165500	737078373	1921	1921	1921	1921	0
156	20240226	165400	737078373	1921	1921	1921	1921	0
157	20240226	165300	737078373	1921	1921	1921	1921	0
158	20240226	165200	737078373	1921	1921	1921	1921	0
159	20240226	165100	737078373	1921	1921	1921	1921	0
160	20240226	165000	737078373	1921	1921	1921	1921	0
161	20240226	164900	737078373	1921	1921	1921	1921	0
162	20240226	164800	737078373	1921	1921	1921	1921	0
163	20240226	164700	737078373	1921	1921	1921	1921	0
164	20240226	164600	737078373	1921	1921	1921	1921	0
165	20240226	164500	737078373	1921	1921	1921	1921	0
166	20240226	164400	737078373	1921	1921	1921	1921	0
167	20240226	164300	737078373	1921	1921	1921	1921	0
168	20240226	164200	737078373	1921	1921	1921	1921	0
169	20240226	164100	737078373	1921	1921	1921	1921	0
170	20240226	164000	737078373	1921	1921	1921	1921	0
171	20240226	163900	737078373	1921	1921	1921	1921	0
172	20240226	163800	737078373	1921	1921	1921	1921	0
173	20240226	163700	737078373	1921	1921	1921	1921	0
174	20240226	163600	737078373	1921	1921	1921	1921	0
175	20240226	163500	737078373	1921	1921	1921	1921	0
176	20240226	163400	737078373	1921	1921	1921	1921	0
177	20240226	163300	737078373	1921	1921	1921	1921	0
178	20240226	163200	737078373	1921	1921	1921	1921	0
179	20240226	163100	737078373	1921	1921	1921	1921	0
180	20240226	163000	737078373	1921	1921	1921	1921	0
181	20240226	162900	737078373	1921	1921	1921	1921	0
182	20240226	162800	737078373	1921	1921	1921	1921	16128
183	20240226	162700	737078373	1921	1921	1921	1921	0
184	20240226	162600	737078373	1921	1921	1921	1921	0
185	20240226	162500	737078373	1921	1921	1921	1921	0
186	20240226	162400	737078373	1921	1921	1921	1921	0
187	20240226	162300	737078373	1921	1921	1921	1921	0
188	20240226	162200	737078373	1921	1921	1921	1921	0
189	20240226	162100	737078373	1921	1921	1921	1921	0
190	20240226	162000	737078373	1921	1921	1921	1921	0
191	20240226	161900	737078373	1921	1921	1921	1921	0
192	20240226	161800	737078373	1921	1921	1921	1921	0
193	20240226	161700	737078373	1921	1921	1921	1921	0
194	20240226	161600	737078373	1921	1921	1921	1921	0
195	20240226	161500	737078373	1921	1921	1921	1921	0
196	20240226	161400	737078373	1921	1921	1921	1921	0
197	20240226	161300	737078373	1921	1921	1921	1921	0
198	20240226	161200	737078373	1921	1921	1921	1921	0
199	20240226	161100	737078373	1921	1921	1921	1921	0
200	20240226	161000	737078373	1921	1921	1921	1921	0
201	20240226	160900	737078373	1921	1921	1921	1921	0
202	20240226	160800	737078373	1921	1921	1921	1921	0
203	20240226	160700	737078373	1921	1921	1921	1921	0
204	20240226	160600	737078373	1921	1921	1921	1921	0
205	20240226	160500	737078373	1921	1921	1921	1921	0
206	20240226	160400	737078373	1921	1921	1921	1921	0
207	20240226	160300	737078373	1921	1921	1921	1921	0
208	20240226	160200	737078373	1921	1921	1921	1921	0
209	20240226	160100	737078373	1921	1921	1921	1921	0
210	20240226	160000	737078373	1921	1921	1921	1921	0
211	20240226	155900	737078373	1921	1921	1921	1921	0
212	20240226	155800	737078373	1921	1921	1921	1921	16128
213	20240226	155700	737078373	1921	1921	1921	1921	0
214	20240226	155600	737078373	1921	1921	1921	1921	0
215	20240226	155500	737078373	1921	1921	1921	1921	0
216	20240226	155400	737078373	1921	1921	1921	1921	0
217	20240226	155300	737078373	1921	1921	1921	1921	0
218	20240226	155200	737078373	1921	1921	1921	1921	0
219	20240226	155100	737078373	1921	1921	1921	1921	0
220	20240226	155000	737078373	1921	1921	1921	1921	0
221	20240226	154900	737078373	1921	1921	1921	1921	0
222	20240226	154800	737078373	1921	1921	1921	1921	0
223	20240226	154700	737078373	1921	1921	1921	1921	0
224	20240226	154600	737078373	1921	1921	1921	1921	0
225	20240226	154500	737078373	1921	1921	1921	1921	0
226	20240226	154400	737078373	1921	1921	1921	1921	0
227	20240226	154300	737078373	1921	1921	1921	1921	0
228	20240226	154200	737078373	1921	1921	1921	1921	0
229	20240226	154100	737078373	1921	1921	1921	1921	0
230	20240226	154000	737078373	1921	1921	1921	1921	0
231	20240226	153900	737078373	1921	1921	1921	1921	0
232	20240226	153800	737078373	1921	1921	1921	1921	0
233	20240226	153700	737078373	1921	1921	1921	1921	0
234	20240226	153600	737078373	1921	1921	1921	1921	0
235	20240226	153500	737078373	1921	1921	1921	1921	0
236	20240226	153400	737078373	1921	1921	1921	1921	0
237	20240226	153300	737078373	1921	1921	1921	1921	0
238	20240226	153200	737078373	1921	1921	1921	1921	0
239	20240226	153100	737078373	1921	1921	1921	1921	0
240	20240226	153000	737078373	1921	1921	1921	1921	16128
241	20240226	152900	706096485	1921	1921	1921	1921	0
242	20240226	152800	706096485	1921	1921	1921	1921	0
243	20240226	152700	706096485	1921	1921	1921	1921	0
244	20240226	152600	706096485	1921	1921	1921	1921	0
245	20240226	152500	706096485	1921	1921	1921	1921	0
246	20240226	152400	706096485	1921	1921	1921	1921	0
247	20240226	152300	706096485	1921	1921	1921	1921	0
248	20240226	152200	706096485	1921	1921	1921	1921	0
249	20240226	152100	706096485	1921	1921	1921	1921	0
250	20240226	152000	706096485	1921	1921	1921	1921	0
251	20240226	151900	706096485	1921	1920	1922	1919	1577
252	20240226	151800	703067772	1921	1927	1928	1921	1092
253	20240226	151700	700968360	1928	1925	1928	1925	54
254	20240226	151600	700864337	1928	1925	1928	1924	46
255	20240226	151500	700775796	1929	1925	1929	1925	306
256	20240226	151400	700186414	1924	1924	1924	1924	7
257	20240226	151300	700172946	1927	1927	1927	1927	0
258	20240226	151200	700172946	1927	1924	1927	1923	563
259	20240226	151100	699089800	1924	1929	1929	1924	2690
260	20240226	151000	693909744	1927	1921	1927	1919	2671
261	20240226	150900	688772213	1921	1908	1921	1908	2914
262	20240226	150800	683204929	1905	1907	1907	1905	65
263	20240226	150700	683081089	1908	1908	1908	1908	0
264	20240226	150600	683081089	1908	1908	1908	1908	5
265	20240226	150500	683071549	1908	1901	1908	1897	1501
266	20240226	150400	680221301	1909	1909	1909	1909	0
267	20240226	150300	680221301	1909	1909	1909	1909	1
268	20240226	150200	680219392	1908	1908	1908	1908	1
269	20240226	150100	680217484	1909	1909	1909	1909	0
270	20240226	150000	680217484	1909	1909	1909	1909	31
271	20240226	145900	680158305	1909	1909	1909	1909	5
272	20240226	145800	680148760	1909	1899	1909	1899	38
273	20240226	145700	680076588	1899	1900	1900	1899	489
274	20240226	145600	679147536	1909	1909	1909	1909	3
275	20240226	145500	679141809	1909	1903	1909	1901	892
276	20240226	145400	677445035	1910	1910	1910	1910	5
277	20240226	145300	677435485	1911	1911	1911	1911	0
278	20240226	145200	677435485	1911	1911	1911	1911	1
279	20240226	145100	677433574	1911	1911	1911	1911	1
280	20240226	145000	677431663	1912	1902	1912	1902	115
281	20240226	144900	677212215	1902	1904	1904	1902	103
282	20240226	144800	677016157	1906	1906	1906	1906	0
283	20240226	144700	677016157	1906	1906	1906	1906	0
284	20240226	144600	677016157	1906	1906	1906	1906	0
285	20240226	144500	677016157	1906	1906	1906	1906	0
286	20240226	144400	677016157	1906	1906	1906	1906	0
287	20240226	144300	677016157	1906	1901	1906	1901	14
288	20240226	144200	676989534	1901	1903	1903	1901	289
289	20240226	144100	676440089	1902	1904	1904	1902	127
290	20240226	144000	676198413	1908	1909	1909	1908	2275
291	20240226	143900	671855842	1909	1910	1910	1909	4271
292	20240226	143800	663701979	1910	1911	1911	1910	3175
293	20240226	143700	657636492	1911	1917	1917	1911	919
294	20240226	143600	655879752	1914	1915	1915	1914	586
295	20240226	143500	654758117	1915	1919	1919	1915	2280
296	20240226	143400	650390002	1920	1920	1920	1920	90
297	20240226	143300	650217202	1920	1920	1920	1920	1910
298	20240226	143200	646550002	1919	1920	1920	1919	203
299	20240226	143100	646160442	1920	1922	1922	1920	2958
300	20240226	143000	640477340	1920	1922	1922	1920	1100
301	20240226	142900	638365090	1922	1922	1922	1922	29
302	20240226	142800	638309352	1922	1922	1922	1922	1000
303	20240226	142700	636387352	1922	1922	1922	1922	1
304	20240226	142600	636385430	1923	1925	1925	1923	1050
305	20240226	142500	634365493	1925	1925	1925	1925	1114
306	20240226	142400	632221043	1924	1924	1924	1924	5002
307	20240226	142300	622597195	1924	1924	1924	1924	6549
308	20240226	142200	609996919	1924	1924	1924	1924	2656
309	20240226	142100	604886775	1924	1924	1924	1924	1000
310	20240226	142000	602962775	1924	1924	1924	1924	1000
311	20240226	141900	601038775	1924	1924	1924	1924	344
312	20240226	141800	600376919	1924	1924	1924	1924	1000
313	20240226	141700	598452919	1924	1926	1926	1924	656
314	20240226	141600	597190715	1926	1926	1926	1926	1000
315	20240226	141500	595264715	1931	1931	1931	1931	5
316	20240226	141400	595255060	1924	1931	1931	1924	48
317	20240226	141300	595162519	1939	1928	1939	1928	10000
318	20240226	141200	575822750	1920	1921	1929	1920	4004
319	20240226	141100	568134037	1921	1922	1922	1921	1005
320	20240226	141000	566202432	1930	1929	1930	1921	25
321	20240226	140900	566154291	1920	1924	1924	1920	3002
322	20240226	140800	560382360	1930	1930	1930	1930	191
323	20240226	140700	560013730	1934	1925	1934	1925	3388
324	20240226	140600	553489886	1930	1916	1937	1912	20471
325	20240226	140500	513998425	1925	1912	1925	1912	7670
326	20240226	140400	499289676	1911	1908	1911	1908	655
327	20240226	140300	498038684	1900	1900	1900	1900	0
328	20240226	140200	498038684	1900	1900	1900	1900	26
329	20240226	140100	497989284	1900	1900	1908	1900	81
330	20240226	140000	497835376	1909	1909	1909	1909	0
331	20240226	135900	497835376	1909	1909	1909	1909	4
332	20240226	135800	497827740	1900	1900	1900	1900	0
333	20240226	135700	497827740	1900	1900	1900	1900	500
334	20240226	135600	496877740	1900	1900	1900	1900	0
335	20240226	135500	496877740	1900	1900	1900	1900	1000
336	20240226	135400	494977740	1908	1900	1908	1900	527
337	20240226	135300	493972232	1900	1909	1909	1900	501
338	20240226	135200	493020274	1901	1901	1901	1901	0
339	20240226	135100	493020274	1901	1901	1901	1901	0
340	20240226	135000	493020274	1901	1909	1909	1901	511
341	20240226	134900	492048775	1909	1901	1909	1901	2
342	20240226	134800	492044965	1901	1901	1901	1901	200
343	20240226	134700	491664765	1900	1908	1909	1900	6500
344	20240226	134600	479265517	1909	1900	1909	1900	602
345	20240226	134500	478121708	1910	1901	1910	1901	401
346	20240226	134400	477359398	1911	1911	1911	1911	0
347	20240226	134300	477359398	1911	1910	1911	1910	2128
348	20240226	134200	473294917	1909	1908	1909	1908	1318
349	20240226	134100	470779533	1900	1908	1908	1900	3000
350	20240226	134000	465075533	1900	1905	1905	1900	1000
351	20240226	133900	463173033	1900	1900	1910	1900	4023
352	20240226	133800	455498900	1900	1900	1900	1900	8505
353	20240226	133700	439339400	1901	1901	1901	1901	46
354	20240226	133600	439251954	1900	1900	1900	1900	1393
355	20240226	133500	436605254	1900	1900	1900	1900	40
356	20240226	133400	436529254	1900	1900	1900	1900	3351
357	20240226	133300	430162354	1899	1899	1899	1899	6
358	20240226	133200	430150960	1900	1900	1900	1900	0
359	20240226	133100	430150960	1900	1900	1900	1896	19
360	20240226	133000	430114873	1900	1896	1900	1896	6
361	20240226	132900	430103493	1900	1896	1900	1896	401
362	20240226	132800	429343193	1896	1900	1900	1896	3
363	20240226	132700	429337501	1896	1899	1900	1896	506
364	20240226	132600	428378106	1899	1897	1899	1897	159
365	20240226	132500	428076273	1899	1899	1899	1899	0
366	20240226	132400	428076273	1899	1899	1899	1899	0
367	20240226	132300	428076273	1899	1899	1899	1899	298
368	20240226	132200	427510371	1899	1899	1899	1899	53
369	20240226	132100	427409724	1898	1898	1898	1898	0
370	20240226	132000	427409724	1898	1898	1898	1898	71
371	20240226	131900	427274966	1900	1900	1900	1900	0
372	20240226	131800	427274966	1900	1900	1900	1900	0
373	20240226	131700	427274966	1900	1900	1900	1900	0
374	20240226	131600	427274966	1900	1900	1900	1900	162
375	20240226	131500	426967166	1900	1900	1900	1900	0
376	20240226	131400	426967166	1900	1900	1900	1900	0
377	20240226	131300	426967166	1900	1900	1900	1900	5
378	20240226	131200	426957666	1900	1900	1900	1900	1400
379	20240226	131100	424297666	1900	1897	1900	1897	448
380	20240226	131000	423447143	1897	1894	1897	1894	1514
381	20240226	130900	420578608	1894	1894	1894	1894	54
382	20240226	130800	420476332	1895	1896	1896	1895	3020
383	20240226	130700	414751428	1896	1896	1896	1896	1000
384	20240226	130600	412855428	1898	1897	1898	1895	1015
385	20240226	130500	410931983	1898	1898	1898	1898	0
386	20240226	130400	410931983	1898	1897	1898	1897	154
387	20240226	130300	410639842	1895	1894	1895	1894	141
388	20240226	130200	410372698	1894	1894	1894	1894	0
389	20240226	130100	410372698	1894	1894	1894	1894	0
390	20240226	130000	410372698	1894	1894	1894	1894	0
391	20240226	125900	410372698	1894	1894	1894	1894	1
392	20240226	125800	410370804	1888	1888	1888	1888	30
393	20240226	125700	410314164	1890	1890	1894	1888	1004
394	20240226	125600	408418074	1893	1893	1893	1892	855
395	20240226	125500	406800359	1888	1890	1890	1888	202
396	20240226	125400	406418964	1888	1891	1891	1888	1594
397	20240226	125300	403408595	1891	1891	1891	1891	0
398	20240226	125200	403408595	1891	1890	1891	1890	1201
399	20240226	125100	401138704	1890	1891	1891	1890	18
400	20240226	125000	401104667	1891	1891	1891	1891	18
401	20240226	124900	401070629	1891	1892	1892	1891	254
402	20240226	124800	400590262	1892	1893	1893	1892	12
403	20240226	124700	400567555	1895	1897	1897	1895	63
404	20240226	124600	400448070	1897	1897	1897	1897	7
405	20240226	124500	400434791	1897	1897	1897	1897	0
406	20240226	124400	400434791	1897	1897	1897	1897	120
407	20240226	124300	400207151	1897	1890	1897	1890	275
408	20240226	124200	399687108	1890	1892	1892	1890	3
409	20240226	124100	399681436	1889	1892	1892	1889	1495
410	20240226	124000	396855390	1892	1892	1892	1892	1
411	20240226	123900	396853498	1892	1892	1892	1892	80
412	20240226	123800	396702138	1889	1889	1889	1889	0
413	20240226	123700	396702138	1889	1889	1889	1889	1000
414	20240226	123600	394813138	1889	1889	1890	1889	5079
415	20240226	123500	385217086	1889	1889	1889	1889	1850
416	20240226	123400	381722436	1888	1890	1890	1888	1731
417	20240226	123300	378452047	1890	1893	1893	1890	1485
418	20240226	123200	375645226	1892	1892	1892	1892	195
419	20240226	123100	375276286	1892	1892	1892	1892	0
420	20240226	123000	375276286	1892	1892	1892	1892	400
421	20240226	122900	374519486	1898	1892	1898	1890	8200
422	20240226	122800	359004638	1892	1892	1892	1892	0
423	20240226	122700	359004638	1892	1893	1893	1892	1100
424	20240226	122600	356923036	1893	1893	1893	1893	8
425	20240226	122500	356907892	1893	1893	1893	1893	0
426	20240226	122400	356907892	1893	1893	1893	1893	200
427	20240226	122300	356529292	1898	1898	1898	1898	0
428	20240226	122200	356529292	1898	1898	1898	1898	0
429	20240226	122100	356529292	1898	1898	1898	1898	100
430	20240226	122000	356339492	1899	1899	1899	1899	6
431	20240226	121900	356328098	1892	1892	1892	1892	490
432	20240226	121800	355401018	1892	1897	1897	1892	442
433	20240226	121700	354564321	1900	1900	1900	1900	20
434	20240226	121600	354526321	1900	1900	1900	1900	1
435	20240226	121500	354524421	1899	1899	1899	1899	10
436	20240226	121400	354505431	1899	1899	1899	1899	100
437	20240226	121300	354315531	1900	1900	1900	1900	0
438	20240226	121200	354315531	1900	1899	1900	1899	165
439	20240226	121100	354002191	1900	1900	1900	1900	0
440	20240226	121000	354002191	1900	1900	1900	1900	0
441	20240226	120900	354002191	1900	1900	1900	1900	0
442	20240226	120800	354002191	1900	1900	1900	1900	0
443	20240226	120700	354002191	1900	1900	1900	1900	6
444	20240226	120600	353990791	1891	1900	1900	1891	498
445	20240226	120500	353047151	1902	1902	1902	1902	90
446	20240226	120400	352875971	1902	1902	1902	1902	10
447	20240226	120300	352856951	1903	1903	1903	1903	15
448	20240226	120200	352828406	1903	1903	1903	1903	0
449	20240226	120100	352828406	1903	1903	1903	1903	6
450	20240226	120000	352816988	1903	1903	1903	1903	0
451	20240226	115900	352816988	1903	1903	1903	1903	0
452	20240226	115800	352816988	1903	1903	1903	1903	130
453	20240226	115700	352569598	1903	1894	1903	1890	1100
454	20240226	115600	350483919	1902	1902	1902	1902	0
455	20240226	115500	350483919	1902	1902	1902	1902	13
456	20240226	115400	350459193	1903	1903	1903	1903	0
457	20240226	115300	350459193	1903	1903	1903	1903	0
458	20240226	115200	350459193	1903	1903	1903	1903	0
459	20240226	115100	350459193	1903	1903	1903	1903	0
460	20240226	115000	350459193	1903	1903	1903	1903	0
461	20240226	114900	350459193	1903	1903	1903	1903	1
462	20240226	114800	350457290	1890	1900	1900	1890	2068
463	20240226	114700	346544158	1908	1901	1908	1901	40
464	20240226	114600	346468111	1900	1901	1901	1900	571
465	20240226	114500	345383111	1900	1900	1900	1900	0
466	20240226	114400	345383111	1900	1904	1904	1900	1241
467	20240226	114300	343023341	1911	1911	1911	1911	21
468	20240226	114200	342983210	1920	1920	1920	1920	0
469	20240226	114100	342983210	1920	1920	1920	1920	0
470	20240226	114000	342983210	1920	1920	1920	1920	0
471	20240226	113900	342983210	1920	1920	1920	1920	0
472	20240226	113800	342983210	1920	1920	1920	1920	0
473	20240226	113700	342983210	1920	1920	1920	1920	0
474	20240226	113600	342983210	1920	1920	1920	1920	0
475	20240226	113500	342983210	1920	1919	1920	1919	1568
476	20240226	113400	339973196	1920	1904	1920	1904	1000
477	20240226	113300	338056253	1904	1904	1904	1904	0
478	20240226	113200	338056253	1904	1903	1904	1903	53
479	20240226	113100	337955353	1904	1904	1904	1904	0
480	20240226	113000	337955353	1904	1904	1904	1904	0
481	20240226	112900	337955353	1904	1904	1904	1904	1
482	20240226	112800	337953449	1901	1901	1901	1901	1
483	20240226	112700	337951548	1901	1901	1901	1901	500
484	20240226	112600	337001048	1903	1903	1903	1903	0
485	20240226	112500	337001048	1903	1904	1904	1903	10
486	20240226	112400	336982013	1904	1904	1904	1891	1002
487	20240226	112300	335087063	1893	1893	1893	1893	1000
488	20240226	112200	333194063	1893	1893	1893	1893	40
489	20240226	112100	333118343	1904	1904	1904	1904	1
490	20240226	112000	333116439	1903	1903	1903	1903	1
491	20240226	111900	333114536	1904	1904	1904	1904	5
492	20240226	111800	333105016	1903	1903	1903	1903	0
493	20240226	111700	333105016	1903	1891	1903	1891	32
494	20240226	111600	333044352	1891	1891	1891	1890	2615
495	20240226	111500	328100122	1903	1892	1903	1891	12812
496	20240226	111400	303794170	1892	1893	1893	1892	3678
497	20240226	111300	296832894	1893	1897	1897	1893	34
498	20240226	111200	296768528	1897	1893	1897	1891	2104
499	20240226	111100	292783307	1898	1893	1898	1893	646
500	20240226	111000	291559834	1893	1895	1895	1893	597
501	20240226	110900	290429139	1895	1896	1896	1895	11000
502	20240226	110800	269577780	1897	1899	1899	1897	980
503	20240226	110700	267718570	1900	1900	1900	1900	110
504	20240226	110600	267509570	1900	1900	1900	1900	0
505	20240226	110500	267509570	1900	1900	1900	1898	305
506	20240226	110400	266930630	1900	1899	1900	1899	463
507	20240226	110300	266051390	1899	1899	1899	1899	0
508	20240226	110200	266051390	1899	1899	1899	1899	299
509	20240226	110100	265483589	1900	1902	1902	1900	201
510	20240226	110000	265101686	1902	1900	1903	1900	452
511	20240226	105900	264242881	1900	1900	1900	1899	77
512	20240226	105800	264096582	1901	1901	1901	1901	965
513	20240226	105700	262262117	1901	1901	1901	1901	62
514	20240226	105600	262144255	1901	1901	1901	1901	0
515	20240226	105500	262144255	1901	1901	1901	1901	0
516	20240226	105400	262144255	1901	1901	1901	1901	711
517	20240226	105300	260792644	1901	1901	1901	1901	200
518	20240226	105200	260412444	1901	1901	1901	1901	0
519	20240226	105100	260412444	1901	1905	1905	1901	96
520	20240226	105000	260229936	1905	1898	1905	1898	40
521	20240226	104900	260153925	1898	1903	1903	1898	5123
522	20240226	104800	250409857	1903	1902	1903	1902	298
523	20240226	104700	249842764	1903	1898	1903	1896	9629
524	20240226	104600	231558087	1898	1903	1903	1898	7089
525	20240226	104500	218095292	1899	1901	1904	1899	3164
526	20240226	104400	212083686	1905	1905	1905	1905	0
527	20240226	104300	212083686	1905	1904	1905	1901	1633
528	20240226	104200	208978608	1905	1904	1905	1904	818
529	20240226	104100	207420333	1905	1905	1905	1905	0
530	20240226	104000	207420333	1905	1905	1905	1905	1
531	20240226	103900	207418428	1904	1907	1907	1904	1900
532	20240226	103800	203800301	1907	1912	1912	1907	2
533	20240226	103700	203796482	1906	1913	1913	1906	1005
534	20240226	103600	201880916	1919	1910	1921	1905	2530
535	20240226	103500	197060371	1922	1922	1922	1922	4
536	20240226	103400	197052683	1910	1911	1911	1910	350
537	20240226	103300	196384173	1910	1912	1912	1910	3000
538	20240226	103200	190651395	1930	1910	1930	1910	10000
539	20240226	103100	171435869	1901	1900	1901	1900	2210
540	20240226	103000	167236854	1900	1900	1900	1900	0
541	20240226	102900	167236854	1900	1901	1901	1900	5266
542	20240226	102800	157228437	1901	1901	1901	1900	2410
543	20240226	102700	152649426	1904	1906	1906	1904	710
544	20240226	102600	151297167	1910	1910	1910	1910	1
545	20240226	102500	151295257	1906	1908	1910	1906	8110
546	20240226	102400	135836165	1910	1909	1910	1909	408
547	20240226	102300	135056943	1909	1906	1909	1906	2233
548	20240226	102200	130796700	1906	1906	1906	1906	1
549	20240226	102100	130794794	1900	1900	1907	1900	601
550	20240226	102000	129652887	1900	1900	1900	1900	500
551	20240226	101900	128702887	1900	1900	1900	1900	1400
552	20240226	101800	126042887	1908	1902	1908	1900	2350
553	20240226	101700	121575258	1908	1907	1908	1907	326
554	20240226	101600	120953413	1907	1907	1907	1907	137
555	20240226	101500	120692154	1907	1907	1907	1907	5
556	20240226	101400	120682619	1907	1907	1907	1907	0
557	20240226	101300	120682619	1907	1901	1907	1900	112
558	20240226	101200	120469703	1901	1901	1901	1901	0
559	20240226	101100	120469703	1901	1901	1901	1901	500
560	20240226	101000	119519203	1900	1901	1901	1900	4500
561	20240226	100900	110968778	1901	1905	1905	1901	7515
562	20240226	100800	96678829	1905	1908	1910	1905	5610
563	20240226	100700	85984345	1909	1912	1912	1909	1152
564	20240226	100600	83784416	1912	1910	1912	1910	159
565	20240226	100500	83480692	1910	1912	1912	1910	600
566	20240226	100400	82334082	1912	1912	1912	1912	0
567	20240226	100300	82334082	1912	1912	1912	1912	200
568	20240226	100200	81951682	1918	1918	1918	1918	1
569	20240226	100100	81949764	1912	1913	1913	1912	3070
570	20240226	100000	76077854	1913	1914	1914	1913	26
571	20240226	095900	76028109	1914	1914	1914	1914	0
572	20240226	095800	76028109	1914	1916	1916	1912	6981
573	20240226	095700	62676738	1916	1916	1916	1916	1
574	20240226	095600	62674822	1916	1916	1916	1916	1025
575	20240226	095500	60710922	1917	1918	1918	1917	1103
576	20240226	095400	58596003	1918	1920	1920	1918	993
577	20240226	095300	56689515	1925	1925	1925	1925	50
578	20240226	095200	56593265	1926	1926	1926	1926	0
579	20240226	095100	56593265	1926	1926	1926	1926	0
580	20240226	095000	56593265	1926	1926	1926	1926	0
581	20240226	094900	56593265	1926	1926	1926	1926	0
582	20240226	094800	56593265	1926	1926	1926	1926	0
583	20240226	094700	56593265	1926	1926	1926	1926	0
584	20240226	094600	56593265	1926	1920	1927	1920	10
585	20240226	094500	56574009	1927	1920	1927	1920	1715
586	20240226	094400	53279489	1920	1929	1929	1920	368
587	20240226	094300	52572790	1929	1929	1929	1929	2
588	20240226	094200	52568932	1929	1929	1929	1929	0
589	20240226	094100	52568932	1929	1929	1929	1929	0
590	20240226	094000	52568932	1929	1929	1929	1929	1
591	20240226	093900	52567003	1921	1921	1921	1921	0
592	20240226	093800	52567003	1921	1921	1921	1921	465
593	20240226	093700	51673738	1929	1929	1929	1929	473
594	20240226	093600	50761321	1934	1934	1934	1934	84
595	20240226	093500	50598865	1934	1934	1934	1934	52
596	20240226	093400	50498297	1929	1929	1929	1929	120
597	20240226	093300	50266817	1929	1929	1929	1929	0
598	20240226	093200	50266817	1929	1929	1929	1929	100
599	20240226	093100	50073917	1930	1930	1930	1930	2992
600	20240226	093000	44299357	1929	1928	1929	1928	12
601	20240226	092900	44276216	1929	1929	1929	1929	9
602	20240226	092800	44258855	1930	1930	1930	1930	10
603	20240226	092700	44239555	1930	1930	1930	1930	3
604	20240226	092600	44233765	1930	1916	1930	1916	3087
605	20240226	092500	38293051	1926	1926	1926	1926	1
606	20240226	092400	38291125	1926	1926	1926	1926	0
607	20240226	092300	38291125	1926	1925	1926	1925	400
608	20240226	092200	37520825	1925	1925	1925	1925	102
609	20240226	092100	37324475	1925	1925	1925	1925	0
610	20240226	092000	37324475	1925	1925	1925	1925	0
611	20240226	091900	37324475	1925	1923	1925	1915	4371
612	20240226	091800	28947250	1922	1922	1922	1922	600
613	20240226	091700	27794050	1923	1918	1923	1910	1116
614	20240226	091600	25660501	1918	1918	1918	1918	0
615	20240226	091500	25660501	1918	1918	1918	1918	0
616	20240226	091400	25660501	1918	1918	1918	1918	711
617	20240226	091300	24296803	1918	1918	1918	1918	100
618	20240226	091200	24105003	1918	1918	1918	1918	0
619	20240226	091100	24105003	1918	1920	1920	1915	2720
620	20240226	091000	18895631	1921	1921	1921	1921	0
621	20240226	090900	18895631	1921	1921	1921	1921	104
622	20240226	090800	18695847	1921	1921	1921	1921	1
623	20240226	090700	18693926	1918	1918	1918	1918	10
624	20240226	090600	18674746	1918	1918	1918	1918	570
625	20240226	090500	17581486	1918	1915	1918	1915	1326
626	20240226	090400	15042037	1906	1918	1918	1906	601
627	20240226	090300	13890102	1919	1922	1922	1919	2636
628	20240226	090200	8826570	1923	1923	1923	1923	100
629	20240226	090100	8634270	1923	1923	1923	1923	149
630	20240226	090000	8347743	1923	1923	1923	1923	4341