KissMeData/234100/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	204300	670899115	1902	1902	1902	1902	17962
3	20240227	204200	670899115	1902	1902	1902	1902	0
4	20240227	204100	670899115	1902	1902	1902	1902	0
5	20240227	204000	670899115	1902	1902	1902	1902	0
6	20240227	203900	670899115	1902	1902	1902	1902	0
7	20240227	203800	670899115	1902	1902	1902	1902	0
8	20240227	203700	670899115	1902	1902	1902	1902	0
9	20240227	203600	670899115	1902	1902	1902	1902	0
10	20240227	203500	670899115	1902	1902	1902	1902	0
11	20240227	203400	670899115	1902	1902	1902	1902	0
12	20240227	203300	670899115	1902	1902	1902	1902	0
13	20240227	203200	670899115	1902	1902	1902	1902	0
14	20240227	203100	670899115	1902	1902	1902	1902	0
15	20240227	203000	670899115	1902	1902	1902	1902	0
16	20240227	202900	670899115	1902	1902	1902	1902	0
17	20240227	202800	670899115	1902	1902	1902	1902	0
18	20240227	202700	670899115	1902	1902	1902	1902	0
19	20240227	202600	670899115	1902	1902	1902	1902	0
20	20240227	202500	670899115	1902	1902	1902	1902	0
21	20240227	202400	670899115	1902	1902	1902	1902	0
22	20240227	202300	670899115	1902	1902	1902	1902	0
23	20240227	202200	670899115	1902	1902	1902	1902	0
24	20240227	202100	670899115	1902	1902	1902	1902	0
25	20240227	202000	670899115	1902	1902	1902	1902	0
26	20240227	201900	670899115	1902	1902	1902	1902	0
27	20240227	201800	670899115	1902	1902	1902	1902	0
28	20240227	201700	670899115	1902	1902	1902	1902	0
29	20240227	201600	670899115	1902	1902	1902	1902	0
30	20240227	201500	670899115	1902	1902	1902	1902	0
31	20240227	201400	670899115	1902	1902	1902	1902	0
32	20240227	201300	670899115	1902	1902	1902	1902	17962
33	20240227	201200	670899115	1902	1902	1902	1902	0
34	20240227	201100	670899115	1902	1902	1902	1902	0
35	20240227	201000	670899115	1902	1902	1902	1902	0
36	20240227	200900	670899115	1902	1902	1902	1902	0
37	20240227	200800	670899115	1902	1902	1902	1902	0
38	20240227	200700	670899115	1902	1902	1902	1902	0
39	20240227	200600	670899115	1902	1902	1902	1902	0
40	20240227	200500	670899115	1902	1902	1902	1902	0
41	20240227	200400	670899115	1902	1902	1902	1902	0
42	20240227	200300	670899115	1902	1902	1902	1902	0
43	20240227	200200	670899115	1902	1902	1902	1902	0
44	20240227	200100	670899115	1902	1902	1902	1902	0
45	20240227	200000	670899115	1902	1902	1902	1902	0
46	20240227	195900	670899115	1902	1902	1902	1902	0
47	20240227	195800	670899115	1902	1902	1902	1902	0
48	20240227	195700	670899115	1902	1902	1902	1902	0
49	20240227	195600	670899115	1902	1902	1902	1902	0
50	20240227	195500	670899115	1902	1902	1902	1902	0
51	20240227	195400	670899115	1902	1902	1902	1902	0
52	20240227	195300	670899115	1902	1902	1902	1902	0
53	20240227	195200	670899115	1902	1902	1902	1902	0
54	20240227	195100	670899115	1902	1902	1902	1902	0
55	20240227	195000	670899115	1902	1902	1902	1902	0
56	20240227	194900	670899115	1902	1902	1902	1902	0
57	20240227	194800	670899115	1902	1902	1902	1902	0
58	20240227	194700	670899115	1902	1902	1902	1902	0
59	20240227	194600	670899115	1902	1902	1902	1902	0
60	20240227	194500	670899115	1902	1902	1902	1902	0
61	20240227	194400	670899115	1902	1902	1902	1902	0
62	20240227	194300	670899115	1902	1902	1902	1902	17962
63	20240227	194200	670899115	1902	1902	1902	1902	0
64	20240227	194100	670899115	1902	1902	1902	1902	0
65	20240227	194000	670899115	1902	1902	1902	1902	0
66	20240227	193900	670899115	1902	1902	1902	1902	0
67	20240227	193800	670899115	1902	1902	1902	1902	0
68	20240227	193700	670899115	1902	1902	1902	1902	0
69	20240227	193600	670899115	1902	1902	1902	1902	0
70	20240227	193500	670899115	1902	1902	1902	1902	0
71	20240227	193400	670899115	1902	1902	1902	1902	0
72	20240227	193300	670899115	1902	1902	1902	1902	0
73	20240227	193200	670899115	1902	1902	1902	1902	0
74	20240227	193100	670899115	1902	1902	1902	1902	0
75	20240227	193000	670899115	1902	1902	1902	1902	0
76	20240227	192900	670899115	1902	1902	1902	1902	0
77	20240227	192800	670899115	1902	1902	1902	1902	0
78	20240227	192700	670899115	1902	1902	1902	1902	0
79	20240227	192600	670899115	1902	1902	1902	1902	0
80	20240227	192500	670899115	1902	1902	1902	1902	0
81	20240227	192400	670899115	1902	1902	1902	1902	0
82	20240227	192300	670899115	1902	1902	1902	1902	0
83	20240227	192200	670899115	1902	1902	1902	1902	0
84	20240227	192100	670899115	1902	1902	1902	1902	0
85	20240227	192000	670899115	1902	1902	1902	1902	0
86	20240227	191900	670899115	1902	1902	1902	1902	0
87	20240227	191800	670899115	1902	1902	1902	1902	0
88	20240227	191700	670899115	1902	1902	1902	1902	0
89	20240227	191600	670899115	1902	1902	1902	1902	0
90	20240227	191500	670899115	1902	1902	1902	1902	0
91	20240227	191400	670899115	1902	1902	1902	1902	0
92	20240227	191300	670899115	1902	1902	1902	1902	17962
93	20240227	191200	670899115	1902	1902	1902	1902	0
94	20240227	191100	670899115	1902	1902	1902	1902	0
95	20240227	191000	670899115	1902	1902	1902	1902	0
96	20240227	190900	670899115	1902	1902	1902	1902	0
97	20240227	190800	670899115	1902	1902	1902	1902	0
98	20240227	190700	670899115	1902	1902	1902	1902	0
99	20240227	190600	670899115	1902	1902	1902	1902	0
100	20240227	190500	670899115	1902	1902	1902	1902	0
101	20240227	190400	670899115	1902	1902	1902	1902	0
102	20240227	190300	670899115	1902	1902	1902	1902	0
103	20240227	190200	670899115	1902	1902	1902	1902	0
104	20240227	190100	670899115	1902	1902	1902	1902	0
105	20240227	190000	670899115	1902	1902	1902	1902	0
106	20240227	185900	670899115	1902	1902	1902	1902	0
107	20240227	185800	670899115	1902	1902	1902	1902	0
108	20240227	185700	670899115	1902	1902	1902	1902	0
109	20240227	185600	670899115	1902	1902	1902	1902	0
110	20240227	185500	670899115	1902	1902	1902	1902	0
111	20240227	185400	670899115	1902	1902	1902	1902	0
112	20240227	185300	670899115	1902	1902	1902	1902	0
113	20240227	185200	670899115	1902	1902	1902	1902	0
114	20240227	185100	670899115	1902	1902	1902	1902	0
115	20240227	185000	670899115	1902	1902	1902	1902	0
116	20240227	184900	670899115	1902	1902	1902	1902	0
117	20240227	184800	670899115	1902	1902	1902	1902	0
118	20240227	184700	670899115	1902	1902	1902	1902	0
119	20240227	184600	670899115	1902	1902	1902	1902	0
120	20240227	184500	670899115	1902	1902	1902	1902	0
121	20240227	184400	670899115	1902	1902	1902	1902	0
122	20240227	184300	670899115	1902	1902	1902	1902	17962
123	20240227	184200	670899115	1902	1902	1902	1902	0
124	20240227	184100	670899115	1902	1902	1902	1902	0
125	20240227	184000	670899115	1902	1902	1902	1902	0
126	20240227	183900	670899115	1902	1902	1902	1902	0
127	20240227	183800	670899115	1902	1902	1902	1902	0
128	20240227	183700	670899115	1902	1902	1902	1902	0
129	20240227	183600	670899115	1902	1902	1902	1902	0
130	20240227	183500	670899115	1902	1902	1902	1902	0
131	20240227	183400	670899115	1902	1902	1902	1902	0
132	20240227	183300	670899115	1902	1902	1902	1902	0
133	20240227	183200	670899115	1902	1902	1902	1902	0
134	20240227	183100	670899115	1902	1902	1902	1902	0
135	20240227	183000	670899115	1902	1902	1902	1902	0
136	20240227	182900	670899115	1902	1902	1902	1902	0
137	20240227	182800	670899115	1902	1902	1902	1902	0
138	20240227	182700	670899115	1902	1902	1902	1902	0
139	20240227	182600	670899115	1902	1902	1902	1902	0
140	20240227	182500	670899115	1902	1902	1902	1902	0
141	20240227	182400	670899115	1902	1902	1902	1902	0
142	20240227	182300	670899115	1902	1902	1902	1902	0
143	20240227	182200	670899115	1902	1902	1902	1902	0
144	20240227	182100	670899115	1902	1902	1902	1902	0
145	20240227	182000	670899115	1902	1902	1902	1902	0
146	20240227	181900	670899115	1902	1902	1902	1902	0
147	20240227	181800	670899115	1902	1902	1902	1902	0
148	20240227	181700	670899115	1902	1902	1902	1902	0
149	20240227	181600	670899115	1902	1902	1902	1902	0
150	20240227	181500	670899115	1902	1902	1902	1902	0
151	20240227	181400	670899115	1902	1902	1902	1902	0
152	20240227	181300	670899115	1902	1902	1902	1902	17962
153	20240227	181200	670899115	1902	1902	1902	1902	0
154	20240227	181100	670899115	1902	1902	1902	1902	0
155	20240227	181000	670899115	1902	1902	1902	1902	0
156	20240227	180900	670899115	1902	1902	1902	1902	0
157	20240227	180800	670899115	1902	1902	1902	1902	0
158	20240227	180700	670899115	1902	1902	1902	1902	0
159	20240227	180600	670899115	1902	1902	1902	1902	0
160	20240227	180500	670899115	1902	1902	1902	1902	0
161	20240227	180400	670899115	1902	1902	1902	1902	0
162	20240227	180300	670899115	1902	1902	1902	1902	0
163	20240227	180200	670899115	1902	1902	1902	1902	0
164	20240227	180100	670899115	1902	1902	1902	1902	0
165	20240227	180000	670899115	1902	1902	1902	1902	0
166	20240227	175900	670899115	1902	1902	1902	1902	0
167	20240227	175800	670899115	1902	1902	1902	1902	0
168	20240227	175700	670899115	1902	1902	1902	1902	0
169	20240227	175600	670899115	1902	1902	1902	1902	0
170	20240227	175500	670899115	1902	1902	1902	1902	0
171	20240227	175400	670899115	1902	1902	1902	1902	0
172	20240227	175300	670899115	1902	1902	1902	1902	0
173	20240227	175200	670899115	1902	1902	1902	1902	0
174	20240227	175100	670899115	1902	1902	1902	1902	0
175	20240227	175000	670899115	1902	1902	1902	1902	0
176	20240227	174900	670899115	1902	1902	1902	1902	0
177	20240227	174800	670899115	1902	1902	1902	1902	0
178	20240227	174700	670899115	1902	1902	1902	1902	0
179	20240227	174600	670899115	1902	1902	1902	1902	0
180	20240227	174500	670899115	1902	1902	1902	1902	0
181	20240227	174400	670899115	1902	1902	1902	1902	0
182	20240227	174300	670899115	1902	1902	1902	1902	17962
183	20240227	174200	670899115	1902	1902	1902	1902	0
184	20240227	174100	670899115	1902	1902	1902	1902	0
185	20240227	174000	670899115	1902	1902	1902	1902	0
186	20240227	173900	670899115	1902	1902	1902	1902	0
187	20240227	173800	670899115	1902	1902	1902	1902	0
188	20240227	173700	670899115	1902	1902	1902	1902	0
189	20240227	173600	670899115	1902	1902	1902	1902	0
190	20240227	173500	670899115	1902	1902	1902	1902	0
191	20240227	173400	670899115	1902	1902	1902	1902	0
192	20240227	173300	670899115	1902	1902	1902	1902	0
193	20240227	173200	670899115	1902	1902	1902	1902	0
194	20240227	173100	670899115	1902	1902	1902	1902	0
195	20240227	173000	670899115	1902	1902	1902	1902	0
196	20240227	172900	670899115	1902	1902	1902	1902	0
197	20240227	172800	670899115	1902	1902	1902	1902	0
198	20240227	172700	670899115	1902	1902	1902	1902	0
199	20240227	172600	670899115	1902	1902	1902	1902	0
200	20240227	172500	670899115	1902	1902	1902	1902	0
201	20240227	172400	670899115	1902	1902	1902	1902	0
202	20240227	172300	670899115	1902	1902	1902	1902	0
203	20240227	172200	670899115	1902	1902	1902	1902	0
204	20240227	172100	670899115	1902	1902	1902	1902	0
205	20240227	172000	670899115	1902	1902	1902	1902	0
206	20240227	171900	670899115	1902	1902	1902	1902	0
207	20240227	171800	670899115	1902	1902	1902	1902	0
208	20240227	171700	670899115	1902	1902	1902	1902	0
209	20240227	171600	670899115	1902	1902	1902	1902	0
210	20240227	171500	670899115	1902	1902	1902	1902	0
211	20240227	171400	670899115	1902	1902	1902	1902	0
212	20240227	171300	670899115	1902	1902	1902	1902	17962
213	20240227	171200	670899115	1902	1902	1902	1902	0
214	20240227	171100	670899115	1902	1902	1902	1902	0
215	20240227	171000	670899115	1902	1902	1902	1902	0
216	20240227	170900	670899115	1902	1902	1902	1902	0
217	20240227	170800	670899115	1902	1902	1902	1902	0
218	20240227	170700	670899115	1902	1902	1902	1902	0
219	20240227	170600	670899115	1902	1902	1902	1902	0
220	20240227	170500	670899115	1902	1902	1902	1902	0
221	20240227	170400	670899115	1902	1902	1902	1902	0
222	20240227	170300	670899115	1902	1902	1902	1902	0
223	20240227	170200	670899115	1902	1902	1902	1902	0
224	20240227	170100	670899115	1902	1902	1902	1902	0
225	20240227	170000	670899115	1902	1902	1902	1902	0
226	20240227	165900	670899115	1902	1902	1902	1902	0
227	20240227	165800	670899115	1902	1902	1902	1902	0
228	20240227	165700	670899115	1902	1902	1902	1902	0
229	20240227	165600	670899115	1902	1902	1902	1902	0
230	20240227	165500	670899115	1902	1902	1902	1902	0
231	20240227	165400	670899115	1902	1902	1902	1902	0
232	20240227	165300	670899115	1902	1902	1902	1902	0
233	20240227	165200	670899115	1902	1902	1902	1902	0
234	20240227	165100	670899115	1902	1902	1902	1902	0
235	20240227	165000	670899115	1902	1902	1902	1902	0
236	20240227	164900	670899115	1902	1902	1902	1902	0
237	20240227	164800	670899115	1902	1902	1902	1902	0
238	20240227	164700	670899115	1902	1902	1902	1902	0
239	20240227	164600	670899115	1902	1902	1902	1902	0
240	20240227	164500	670899115	1902	1902	1902	1902	0
241	20240227	164400	670899115	1902	1902	1902	1902	0
242	20240227	164300	670899115	1902	1902	1902	1902	17962
243	20240227	164200	670899115	1902	1902	1902	1902	0
244	20240227	164100	670899115	1902	1902	1902	1902	0
245	20240227	164000	670899115	1902	1902	1902	1902	0
246	20240227	163900	670899115	1902	1902	1902	1902	0
247	20240227	163800	670899115	1902	1902	1902	1902	0
248	20240227	163700	670899115	1902	1902	1902	1902	0
249	20240227	163600	670899115	1902	1902	1902	1902	0
250	20240227	163500	670899115	1902	1902	1902	1902	0
251	20240227	163400	670899115	1902	1902	1902	1902	0
252	20240227	163300	670899115	1902	1902	1902	1902	0
253	20240227	163200	670899115	1902	1902	1902	1902	0
254	20240227	163100	670899115	1902	1902	1902	1902	0
255	20240227	163000	670899115	1902	1902	1902	1902	0
256	20240227	162900	670899115	1902	1902	1902	1902	0
257	20240227	162800	670899115	1902	1902	1902	1902	0
258	20240227	162700	670899115	1902	1902	1902	1902	0
259	20240227	162600	670899115	1902	1902	1902	1902	0
260	20240227	162500	670899115	1902	1902	1902	1902	0
261	20240227	162400	670899115	1902	1902	1902	1902	0
262	20240227	162300	670899115	1902	1902	1902	1902	0
263	20240227	162200	670899115	1902	1902	1902	1902	0
264	20240227	162100	670899115	1902	1902	1902	1902	0
265	20240227	162000	670899115	1902	1902	1902	1902	0
266	20240227	161900	670899115	1902	1902	1902	1902	0
267	20240227	161800	670899115	1902	1902	1902	1902	0
268	20240227	161700	670899115	1902	1902	1902	1902	0
269	20240227	161600	670899115	1902	1902	1902	1902	0
270	20240227	161500	670899115	1902	1902	1902	1902	0
271	20240227	161400	670899115	1902	1902	1902	1902	0
272	20240227	161300	670899115	1902	1902	1902	1902	17962
273	20240227	161200	670899115	1902	1902	1902	1902	0
274	20240227	161100	670899115	1902	1902	1902	1902	0
275	20240227	161000	670899115	1902	1902	1902	1902	0
276	20240227	160900	670899115	1902	1902	1902	1902	0
277	20240227	160800	670899115	1902	1902	1902	1902	0
278	20240227	160700	670899115	1902	1902	1902	1902	0
279	20240227	160600	670899115	1902	1902	1902	1902	0
280	20240227	160500	670899115	1902	1902	1902	1902	0
281	20240227	160400	670899115	1902	1902	1902	1902	0
282	20240227	160300	670899115	1902	1902	1902	1902	0
283	20240227	160200	670899115	1902	1902	1902	1902	0
284	20240227	160100	670899115	1902	1902	1902	1902	0
285	20240227	160000	670899115	1902	1902	1902	1902	0
286	20240227	155900	670899115	1902	1902	1902	1902	0
287	20240227	155800	670899115	1902	1902	1902	1902	0
288	20240227	155700	670899115	1902	1902	1902	1902	0
289	20240227	155600	670899115	1902	1902	1902	1902	0
290	20240227	155500	670899115	1902	1902	1902	1902	0
291	20240227	155400	670899115	1902	1902	1902	1902	0
292	20240227	155300	670899115	1902	1902	1902	1902	0
293	20240227	155200	670899115	1902	1902	1902	1902	0
294	20240227	155100	670899115	1902	1902	1902	1902	0
295	20240227	155000	670899115	1902	1902	1902	1902	0
296	20240227	154900	670899115	1902	1902	1902	1902	0
297	20240227	154800	670899115	1902	1902	1902	1902	0
298	20240227	154700	670899115	1902	1902	1902	1902	0
299	20240227	154600	670899115	1902	1902	1902	1902	0
300	20240227	154500	670899115	1902	1902	1902	1902	0
301	20240227	154400	670899115	1902	1902	1902	1902	0
302	20240227	154300	670899115	1902	1902	1902	1902	17962
303	20240227	154200	670899115	1902	1902	1902	1902	0
304	20240227	154100	670899115	1902	1902	1902	1902	0
305	20240227	154000	670899115	1902	1902	1902	1902	0
306	20240227	153900	670899115	1902	1902	1902	1902	0
307	20240227	153800	670899115	1902	1902	1902	1902	0
308	20240227	153700	670899115	1902	1902	1902	1902	0
309	20240227	153600	670899115	1902	1902	1902	1902	0
310	20240227	153500	670899115	1902	1902	1902	1902	0
311	20240227	153400	670899115	1902	1902	1902	1902	0
312	20240227	153300	670899115	1902	1902	1902	1902	0
313	20240227	153200	670899115	1902	1902	1902	1902	0
314	20240227	153100	670899115	1902	1902	1902	1902	0
315	20240227	153000	670899115	1902	1902	1902	1902	17962
316	20240227	152900	636735391	1902	1902	1902	1902	0
317	20240227	152800	636735391	1902	1902	1902	1902	0
318	20240227	152700	636735391	1902	1902	1902	1902	0
319	20240227	152600	636735391	1902	1902	1902	1902	0
320	20240227	152500	636735391	1902	1902	1902	1902	0
321	20240227	152400	636735391	1902	1902	1902	1902	0
322	20240227	152300	636735391	1902	1902	1902	1902	0
323	20240227	152200	636735391	1902	1902	1902	1902	0
324	20240227	152100	636735391	1902	1902	1902	1902	0
325	20240227	152000	636735391	1902	1902	1902	1902	0
326	20240227	151900	636735391	1902	1903	1905	1902	858
327	20240227	151800	635102607	1903	1904	1904	1903	1655
328	20240227	151700	631951562	1904	1906	1906	1904	62
329	20240227	151600	631833498	1906	1906	1906	1906	100
330	20240227	151500	631642898	1907	1907	1907	1907	119
331	20240227	151400	631415965	1907	1903	1907	1903	240
332	20240227	151300	630958805	1903	1907	1907	1903	481
333	20240227	151200	630043458	1902	1902	1902	1902	1100
334	20240227	151100	627951258	1902	1902	1902	1902	823
335	20240227	151000	626385912	1907	1903	1907	1902	580
336	20240227	150900	625282701	1902	1902	1902	1902	1771
337	20240227	150800	621914259	1907	1907	1907	1907	0
338	20240227	150700	621914259	1907	1907	1907	1907	0
339	20240227	150600	621914259	1907	1907	1907	1902	3632
340	20240227	150500	615005143	1907	1907	1907	1907	0
341	20240227	150400	615005143	1907	1907	1907	1907	0
342	20240227	150300	615005143	1907	1907	1907	1907	0
343	20240227	150200	615005143	1907	1907	1907	1904	370
344	20240227	150100	614300019	1906	1904	1906	1904	449
345	20240227	150000	613444727	1904	1904	1904	1904	129
346	20240227	145900	613199111	1905	1905	1905	1905	8
347	20240227	145800	613183871	1906	1906	1906	1906	5
348	20240227	145700	613174341	1906	1906	1906	1906	0
349	20240227	145600	613174341	1906	1906	1906	1906	2
350	20240227	145500	613170529	1906	1902	1906	1902	1215
351	20240227	145400	610859539	1906	1906	1906	1903	1231
352	20240227	145300	608516853	1902	1902	1905	1902	3036
353	20240227	145200	602738795	1902	1902	1902	1902	0
354	20240227	145100	602738795	1902	1902	1902	1902	490
355	20240227	145000	601806815	1902	1902	1902	1902	1
356	20240227	144900	601804913	1902	1902	1902	1902	51
357	20240227	144800	601707911	1902	1902	1902	1902	26
358	20240227	144700	601658459	1902	1904	1904	1902	495
359	20240227	144600	600716514	1902	1902	1902	1902	0
360	20240227	144500	600716514	1902	1902	1902	1902	46
361	20240227	144400	600629022	1905	1905	1905	1905	0
362	20240227	144300	600629022	1905	1905	1905	1905	0
363	20240227	144200	600629022	1905	1902	1905	1902	2536
364	20240227	144100	595805544	1902	1903	1903	1902	618
365	20240227	144000	594630088	1903	1903	1903	1903	148
366	20240227	143900	594348444	1903	1903	1903	1903	1428
367	20240227	143800	591630960	1903	1904	1904	1903	712
368	20240227	143700	590276011	1906	1906	1906	1906	0
369	20240227	143600	590276011	1906	1904	1906	1904	72
370	20240227	143500	590138911	1904	1906	1906	1904	2651
371	20240227	143400	585088887	1906	1906	1906	1906	50
372	20240227	143300	584993587	1906	1907	1907	1906	114
373	20240227	143200	584776302	1905	1905	1905	1905	0
374	20240227	143100	584776302	1905	1905	1905	1905	0
375	20240227	143000	584776302	1905	1905	1905	1905	0
376	20240227	142900	584776302	1905	1905	1905	1905	0
377	20240227	142800	584776302	1905	1905	1905	1905	40
378	20240227	142700	584700102	1905	1905	1905	1905	149
379	20240227	142600	584416257	1905	1906	1906	1905	242
380	20240227	142500	583955062	1906	1906	1906	1906	365
381	20240227	142400	583259372	1906	1906	1906	1906	199
382	20240227	142300	582880078	1907	1907	1907	1907	194
383	20240227	142200	582510120	1907	1906	1907	1906	6
384	20240227	142100	582498683	1906	1906	1906	1906	301
385	20240227	142000	581924977	1906	1906	1906	1906	9
386	20240227	141900	581907823	1905	1905	1905	1905	0
387	20240227	141800	581907823	1905	1905	1905	1905	403
388	20240227	141700	581140108	1905	1905	1905	1905	92
389	20240227	141600	580964848	1905	1905	1905	1905	508
390	20240227	141500	579997108	1905	1904	1905	1902	524
391	20240227	141400	579000260	1904	1904	1904	1904	431
392	20240227	141300	578179636	1904	1905	1905	1904	28
393	20240227	141200	578126323	1904	1904	1904	1904	0
394	20240227	141100	578126323	1904	1904	1904	1904	1
395	20240227	141000	578124419	1905	1906	1906	1905	324
396	20240227	140900	577507189	1907	1907	1907	1907	10
397	20240227	140800	577488119	1905	1907	1907	1905	11
398	20240227	140700	577467162	1905	1907	1907	1902	311
399	20240227	140600	576874137	1907	1907	1907	1907	0
400	20240227	140500	576874137	1907	1907	1907	1907	0
401	20240227	140400	576874137	1907	1903	1907	1903	12620
402	20240227	140300	552858273	1902	1902	1902	1902	710
403	20240227	140200	551507853	1902	1902	1902	1902	1609
404	20240227	140100	548447535	1903	1903	1903	1903	2491
405	20240227	140000	543707162	1903	1903	1903	1903	0
406	20240227	135900	543707162	1903	1903	1903	1903	76
407	20240227	135800	543562534	1908	1908	1908	1908	0
408	20240227	135700	543562534	1908	1908	1908	1908	1
409	20240227	135600	543560626	1908	1908	1908	1908	0
410	20240227	135500	543560626	1908	1908	1908	1908	150
411	20240227	135400	543274426	1908	1904	1908	1904	549
412	20240227	135300	542228135	1904	1904	1904	1904	1
413	20240227	135200	542226231	1908	1908	1908	1908	0
414	20240227	135100	542226231	1908	1908	1908	1908	10
415	20240227	135000	542207151	1903	1906	1908	1903	1492
416	20240227	134900	539361005	1908	1910	1910	1908	20
417	20240227	134800	539322825	1910	1910	1910	1910	0
418	20240227	134700	539322825	1910	1910	1910	1910	0
419	20240227	134600	539322825	1910	1910	1910	1910	3
420	20240227	134500	539317095	1903	1903	1903	1903	0
421	20240227	134400	539317095	1903	1903	1903	1903	84
422	20240227	134300	539157243	1903	1903	1903	1903	0
423	20240227	134200	539157243	1903	1903	1903	1903	0
424	20240227	134100	539157243	1903	1903	1903	1903	0
425	20240227	134000	539157243	1903	1904	1904	1903	50
426	20240227	133900	539062075	1903	1903	1903	1903	284
427	20240227	133800	538521623	1910	1910	1910	1910	0
428	20240227	133700	538521623	1910	1910	1910	1910	0
429	20240227	133600	538521623	1910	1910	1910	1910	63
430	20240227	133500	538401293	1910	1909	1910	1909	1000
431	20240227	133400	536491951	1903	1903	1903	1903	56
432	20240227	133300	536385383	1902	1902	1902	1902	0
433	20240227	133200	536385383	1902	1903	1903	1902	445
434	20240227	133100	535538549	1903	1903	1903	1903	0
435	20240227	133000	535538549	1903	1903	1903	1903	23
436	20240227	132900	535494780	1902	1902	1902	1902	0
437	20240227	132800	535494780	1902	1902	1902	1902	281
438	20240227	132700	534960318	1904	1904	1904	1904	0
439	20240227	132600	534960318	1904	1904	1904	1904	89
440	20240227	132500	534790862	1904	1904	1904	1904	58
441	20240227	132400	534680430	1903	1904	1904	1903	352
442	20240227	132300	534010522	1909	1909	1909	1909	609
443	20240227	132200	532847941	1901	1901	1901	1901	0
444	20240227	132100	532847941	1901	1901	1901	1901	3
445	20240227	132000	532842238	1901	1904	1904	1901	2704
446	20240227	131900	527698745	1903	1906	1909	1903	4287
447	20240227	131800	519534636	1905	1905	1905	1905	100
448	20240227	131700	519344136	1904	1908	1908	1904	595
449	20240227	131600	518210746	1908	1908	1908	1908	1211
450	20240227	131500	515900158	1908	1908	1908	1908	1
451	20240227	131400	515898250	1908	1908	1908	1908	7
452	20240227	131300	515884894	1908	1908	1908	1908	3
453	20240227	131200	515879170	1903	1903	1903	1903	0
454	20240227	131100	515879170	1903	1903	1903	1903	100
455	20240227	131000	515688870	1904	1904	1904	1904	0
456	20240227	130900	515688870	1904	1904	1904	1904	262
457	20240227	130800	515190022	1908	1908	1908	1908	0
458	20240227	130700	515190022	1908	1908	1908	1908	0
459	20240227	130600	515190022	1908	1908	1908	1908	0
460	20240227	130500	515190022	1908	1908	1908	1908	0
461	20240227	130400	515190022	1908	1908	1908	1908	0
462	20240227	130300	515190022	1908	1905	1908	1903	630
463	20240227	130200	513991125	1904	1904	1904	1904	0
464	20240227	130100	513991125	1904	1904	1904	1904	50
465	20240227	130000	513895925	1908	1908	1908	1908	0
466	20240227	125900	513895925	1908	1908	1908	1908	0
467	20240227	125800	513895925	1908	1908	1908	1908	0
468	20240227	125700	513895925	1908	1902	1908	1902	301
469	20240227	125600	513323417	1902	1902	1902	1902	599
470	20240227	125500	512184119	1908	1908	1908	1908	1
471	20240227	125400	512182211	1909	1909	1909	1909	0
472	20240227	125300	512182211	1909	1909	1909	1909	1
473	20240227	125200	512180302	1901	1902	1902	1901	230
474	20240227	125100	511743040	1909	1909	1909	1909	2
475	20240227	125000	511739222	1901	1901	1901	1901	0
476	20240227	124900	511739222	1901	1901	1901	1901	0
477	20240227	124800	511739222	1901	1901	1901	1901	1
478	20240227	124700	511737321	1909	1909	1909	1909	15
479	20240227	124600	511708686	1909	1902	1909	1901	118
480	20240227	124500	511484342	1909	1901	1909	1901	2
481	20240227	124400	511480532	1901	1902	1902	1901	5487
482	20240227	124300	501049740	1903	1903	1903	1903	0
483	20240227	124200	501049740	1903	1903	1903	1903	5
484	20240227	124100	501040225	1901	1901	1901	1901	4594
485	20240227	124000	492307031	1901	1901	1901	1901	0
486	20240227	123900	492307031	1901	1908	1908	1901	5000
487	20240227	123800	482791643	1910	1910	1910	1910	0
488	20240227	123700	482791643	1910	1910	1910	1910	0
489	20240227	123600	482791643	1910	1910	1910	1910	0
490	20240227	123500	482791643	1910	1910	1910	1909	32
491	20240227	123400	482730543	1909	1909	1909	1909	1106
492	20240227	123300	480619189	1910	1910	1910	1910	0
493	20240227	123200	480619189	1910	1910	1910	1910	5
494	20240227	123100	480609639	1910	1910	1910	1910	0
495	20240227	123000	480609639	1910	1910	1910	1910	1000
496	20240227	122900	478699639	1909	1909	1909	1909	2638
497	20240227	122800	473663697	1909	1909	1909	1909	16
498	20240227	122700	473633153	1909	1909	1909	1909	5
499	20240227	122600	473623608	1909	1909	1909	1909	0
500	20240227	122500	473623608	1909	1909	1909	1909	0
501	20240227	122400	473623608	1909	1909	1909	1909	10
502	20240227	122300	473604518	1909	1910	1911	1909	274
503	20240227	122200	473081035	1910	1910	1910	1910	1
504	20240227	122100	473079125	1909	1909	1909	1909	0
505	20240227	122000	473079125	1909	1909	1909	1909	5
506	20240227	121900	473069580	1909	1909	1909	1909	0
507	20240227	121800	473069580	1909	1909	1909	1909	0
508	20240227	121700	473069580	1909	1909	1909	1909	0
509	20240227	121600	473069580	1909	1910	1910	1909	11
510	20240227	121500	473048580	1909	1909	1909	1909	70
511	20240227	121400	472914950	1910	1910	1910	1910	0
512	20240227	121300	472914950	1910	1903	1910	1903	5010
513	20240227	121200	463380472	1902	1901	1902	1901	455
514	20240227	121100	462515462	1901	1901	1901	1901	1187
515	20240227	121000	460258975	1902	1902	1902	1902	1
516	20240227	120900	460257073	1902	1902	1902	1902	12
517	20240227	120800	460234249	1903	1903	1903	1903	500
518	20240227	120700	459282749	1903	1903	1903	1903	0
519	20240227	120600	459282749	1903	1903	1903	1903	0
520	20240227	120500	459282749	1903	1903	1903	1903	106
521	20240227	120400	459081031	1901	1901	1901	1901	3
522	20240227	120300	459075328	1901	1901	1901	1901	2
523	20240227	120200	459071526	1900	1901	1901	1900	81
524	20240227	120100	458917625	1903	1903	1903	1903	1700
525	20240227	120000	455682525	1903	1903	1903	1903	0
526	20240227	115900	455682525	1903	1903	1903	1903	1510
527	20240227	115800	452808995	1903	1903	1903	1903	20
528	20240227	115700	452770935	1900	1901	1901	1900	3015
529	20240227	115600	447040504	1901	1901	1901	1901	2092
530	20240227	115500	443063612	1901	1902	1902	1901	2250
531	20240227	115400	438786162	1902	1902	1902	1902	0
532	20240227	115300	438786162	1902	1902	1902	1902	1521
533	20240227	115200	435893220	1902	1902	1902	1902	0
534	20240227	115100	435893220	1902	1902	1902	1902	582
535	20240227	115000	434786256	1903	1903	1903	1903	200
536	20240227	114900	434405656	1903	1903	1903	1903	0
537	20240227	114800	434405656	1903	1903	1903	1903	101
538	20240227	114700	434213453	1903	1903	1903	1903	0
539	20240227	114600	434213453	1903	1903	1903	1903	0
540	20240227	114500	434213453	1903	1903	1903	1903	166
541	20240227	114400	433897555	1908	1908	1908	1908	300
542	20240227	114300	433325155	1903	1903	1903	1903	7
543	20240227	114200	433311834	1908	1908	1908	1908	0
544	20240227	114100	433311834	1908	1908	1908	1908	250
545	20240227	114000	432834834	1908	1908	1908	1908	20
546	20240227	113900	432796674	1908	1903	1908	1903	467
547	20240227	113800	431906138	1908	1908	1908	1908	0
548	20240227	113700	431906138	1908	1908	1908	1908	0
549	20240227	113600	431906138	1908	1908	1908	1908	0
550	20240227	113500	431906138	1908	1908	1908	1908	0
551	20240227	113400	431906138	1908	1908	1908	1908	0
552	20240227	113300	431906138	1908	1908	1908	1908	0
553	20240227	113200	431906138	1908	1901	1908	1901	6264
554	20240227	113100	419996641	1902	1902	1902	1902	0
555	20240227	113000	419996641	1902	1902	1902	1902	5711
556	20240227	112900	409134319	1902	1902	1902	1902	1000
557	20240227	112800	407232319	1902	1902	1902	1902	330
558	20240227	112700	406604659	1902	1903	1903	1902	1111
559	20240227	112600	404491536	1903	1903	1903	1903	212
560	20240227	112500	404088100	1903	1903	1903	1903	0
561	20240227	112400	404088100	1903	1903	1903	1903	0
562	20240227	112300	404088100	1903	1904	1904	1903	2000
563	20240227	112200	400281312	1903	1903	1903	1903	1200
564	20240227	112100	397997712	1903	1906	1906	1903	4030
565	20240227	112000	390327020	1904	1907	1907	1904	246
566	20240227	111900	389858433	1907	1907	1907	1907	0
567	20240227	111800	389858433	1907	1907	1907	1907	118
568	20240227	111700	389633407	1907	1907	1907	1907	70
569	20240227	111600	389499917	1907	1907	1907	1907	20
570	20240227	111500	389461777	1905	1905	1905	1905	0
571	20240227	111400	389461777	1905	1905	1905	1905	0
572	20240227	111300	389461777	1905	1905	1905	1905	0
573	20240227	111200	389461777	1905	1906	1906	1905	1100
574	20240227	111100	387366177	1910	1909	1910	1909	400
575	20240227	111000	386602241	1910	1908	1910	1905	1105
576	20240227	110900	384497176	1910	1910	1910	1910	0
577	20240227	110800	384497176	1910	1910	1910	1910	0
578	20240227	110700	384497176	1910	1910	1910	1910	60
579	20240227	110600	384382576	1910	1910	1910	1910	24
580	20240227	110500	384336736	1903	1903	1903	1903	0
581	20240227	110400	384336736	1903	1907	1910	1903	200
582	20240227	110300	383955933	1903	1903	1903	1903	4
583	20240227	110200	383948321	1903	1904	1904	1903	4718
584	20240227	110100	374969965	1904	1904	1904	1904	0
585	20240227	110000	374969965	1904	1906	1909	1904	3843
586	20240227	105900	367651375	1906	1906	1906	1906	146
587	20240227	105800	367373099	1910	1910	1910	1910	0
588	20240227	105700	367373099	1910	1910	1910	1910	1
589	20240227	105600	367371189	1906	1906	1906	1906	566
590	20240227	105500	366292393	1906	1908	1908	1906	2135
591	20240227	105400	362222461	1910	1910	1910	1910	0
592	20240227	105300	362222461	1910	1910	1910	1910	64
593	20240227	105200	362100221	1910	1910	1910	1910	20
594	20240227	105100	362062021	1910	1910	1910	1910	1
595	20240227	105000	362060111	1909	1909	1909	1909	2
596	20240227	104900	362056293	1910	1910	1910	1910	11
597	20240227	104800	362035283	1907	1908	1908	1907	452
598	20240227	104700	361173098	1910	1910	1910	1910	10
599	20240227	104600	361153998	1910	1910	1910	1910	0
600	20240227	104500	361153998	1910	1910	1910	1910	0
601	20240227	104400	361153998	1910	1910	1910	1910	1
602	20240227	104300	361152088	1905	1906	1906	1905	197
603	20240227	104200	360776752	1906	1910	1910	1906	13
604	20240227	104100	360751954	1915	1915	1915	1915	49
605	20240227	104000	360658119	1915	1915	1915	1915	0
606	20240227	103900	360658119	1915	1917	1917	1915	4
607	20240227	103800	360650457	1917	1917	1917	1917	178
608	20240227	103700	360309231	1917	1910	1917	1905	4202
609	20240227	103600	352258562	1910	1904	1910	1904	7
610	20240227	103500	352245222	1904	1904	1904	1904	50
611	20240227	103400	352150022	1910	1910	1910	1910	0
612	20240227	103300	352150022	1910	1908	1910	1908	1064
613	20240227	103200	350118038	1903	1903	1903	1903	0
614	20240227	103100	350118038	1903	1903	1903	1903	210
615	20240227	103000	349718408	1902	1902	1902	1902	101
616	20240227	102900	349526306	1903	1903	1903	1903	810
617	20240227	102800	347984876	1903	1907	1907	1903	445
618	20240227	102700	347138037	1903	1902	1903	1902	41
619	20240227	102600	347060015	1903	1903	1903	1902	3110
620	20240227	102500	341143404	1903	1906	1906	1903	8616
621	20240227	102400	324737642	1906	1907	1907	1906	6354
622	20240227	102300	312623999	1908	1908	1908	1908	50
623	20240227	102200	312528599	1907	1908	1908	1907	13
624	20240227	102100	312503796	1908	1908	1908	1908	2346
625	20240227	102000	308027628	1908	1908	1908	1908	235
626	20240227	101900	307579248	1908	1908	1908	1907	3438
627	20240227	101800	301021617	1908	1908	1908	1908	1
628	20240227	101700	301019709	1908	1908	1908	1908	868
629	20240227	101600	299363565	1908	1908	1908	1908	0
630	20240227	101500	299363565	1908	1910	1910	1908	4582
631	20240227	101400	290617953	1910	1910	1910	1910	1395
632	20240227	101300	287953503	1910	1910	1910	1910	0
633	20240227	101200	287953503	1910	1912	1912	1910	3536
634	20240227	101100	281199217	1915	1915	1915	1915	0
635	20240227	101000	281199217	1915	1915	1915	1915	22
636	20240227	100900	281157087	1913	1913	1913	1913	0
637	20240227	100800	281157087	1913	1913	1913	1913	2000
638	20240227	100700	277331087	1913	1913	1913	1913	0
639	20240227	100600	277331087	1913	1913	1913	1913	2
640	20240227	100500	277327261	1910	1910	1910	1910	2000
641	20240227	100400	273507261	1910	1910	1910	1910	426
642	20240227	100300	272693601	1910	1915	1915	1910	3853
643	20240227	100200	265321902	1915	1913	1915	1913	63
644	20240227	100100	265201319	1911	1911	1911	1911	14
645	20240227	100000	265174565	1911	1911	1911	1911	0
646	20240227	095900	265174565	1911	1912	1912	1911	809
647	20240227	095800	263628340	1912	1913	1913	1912	111
648	20240227	095700	263416103	1913	1911	1913	1911	2294
649	20240227	095600	259031267	1911	1909	1911	1909	711
650	20240227	095500	257673854	1910	1909	1910	1909	1361
651	20240227	095400	255074542	1909	1908	1910	1908	1077
652	20240227	095300	253018313	1908	1908	1909	1908	2953
653	20240227	095200	247383877	1907	1908	1908	1907	121
654	20240227	095100	247153096	1907	1908	1908	1907	900
655	20240227	095000	245436779	1907	1908	1908	1907	500
656	20240227	094900	244483278	1907	1907	1907	1907	0
657	20240227	094800	244483278	1907	1907	1907	1907	0
658	20240227	094700	244483278	1907	1906	1907	1906	120
659	20240227	094600	244254458	1906	1906	1906	1906	4000
660	20240227	094500	236630458	1906	1906	1906	1906	0
661	20240227	094400	236630458	1906	1914	1917	1906	5049
662	20240227	094300	226979169	1914	1911	1914	1907	4008
663	20240227	094200	219335011	1908	1910	1910	1908	4402
664	20240227	094100	210934468	1916	1916	1916	1916	66
665	20240227	094000	210808012	1916	1916	1916	1916	6
666	20240227	093900	210796516	1916	1909	1917	1908	4239
667	20240227	093800	202708123	1909	1910	1917	1909	5932
668	20240227	093700	191383851	1910	1911	1911	1910	6207
669	20240227	093600	179528165	1911	1914	1914	1911	3786
670	20240227	093500	172291336	1914	1920	1920	1914	4023
671	20240227	093400	164591208	1914	1915	1915	1914	2000
672	20240227	093300	160761947	1914	1913	1914	1913	7230
673	20240227	093200	146924719	1914	1914	1914	1914	2076
674	20240227	093100	142951255	1914	1915	1919	1914	5496
675	20240227	093000	132427384	1915	1917	1920	1915	3480
676	20240227	092900	125762057	1920	1920	1920	1920	100
677	20240227	092800	125570057	1920	1920	1920	1920	25
678	20240227	092700	125522057	1917	1917	1917	1917	17
679	20240227	092600	125489468	1917	1917	1917	1917	1
680	20240227	092500	125487551	1917	1917	1917	1917	1009
681	20240227	092400	123553298	1917	1920	1920	1917	2555
682	20240227	092300	118652378	1921	1923	1923	1921	2450
683	20240227	092200	113944249	1923	1924	1924	1923	120
684	20240227	092100	113713479	1923	1930	1930	1923	11
685	20240227	092000	113692319	1922	1923	1930	1922	4557
686	20240227	091900	104929279	1923	1923	1923	1923	612
687	20240227	091800	103752403	1923	1930	1936	1923	2039
688	20240227	091700	99830591	1930	1945	1945	1924	142
689	20240227	091600	99557125	1945	1946	1946	1945	136
690	20240227	091500	99292515	1946	1946	1946	1946	0
691	20240227	091400	99292515	1946	1922	1946	1922	21
692	20240227	091300	99252129	1948	1916	1948	1915	8992
693	20240227	091200	81869207	1915	1916	1920	1915	2328
694	20240227	091100	77408757	1916	1916	1918	1916	531
695	20240227	091000	76391349	1916	1916	1920	1916	110
696	20240227	090900	76180585	1916	1924	1924	1915	1538
697	20240227	090800	73233685	1917	1912	1917	1912	3270
698	20240227	090700	66969828	1912	1911	1913	1911	2308
699	20240227	090600	62558738	1911	1911	1913	1911	1040
700	20240227	090500	60570969	1911	1916	1916	1910	13051
701	20240227	090400	35606162	1916	1927	1927	1916	7736
702	20240227	090300	20772576	1917	1927	1927	1917	211
703	20240227	090200	20367969	1917	1918	1919	1917	2909
704	20240227	090100	14788133	1918	1930	1930	1917	4511
705	20240227	090000	6119658	1930	1936	1936	1930	3166