KissMeData/090410/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	195800	410453519	1905	1905	1905	1905	1989
3	20240227	195700	410453519	1905	1905	1905	1905	0
4	20240227	195600	410453519	1905	1905	1905	1905	0
5	20240227	195500	410453519	1905	1905	1905	1905	0
6	20240227	195400	410453519	1905	1905	1905	1905	0
7	20240227	195300	410453519	1905	1905	1905	1905	0
8	20240227	195200	410453519	1905	1905	1905	1905	0
9	20240227	195100	410453519	1905	1905	1905	1905	0
10	20240227	195000	410453519	1905	1905	1905	1905	0
11	20240227	194900	410453519	1905	1905	1905	1905	0
12	20240227	194800	410453519	1905	1905	1905	1905	0
13	20240227	194700	410453519	1905	1905	1905	1905	0
14	20240227	194600	410453519	1905	1905	1905	1905	0
15	20240227	194500	410453519	1905	1905	1905	1905	0
16	20240227	194400	410453519	1905	1905	1905	1905	0
17	20240227	194300	410453519	1905	1905	1905	1905	0
18	20240227	194200	410453519	1905	1905	1905	1905	0
19	20240227	194100	410453519	1905	1905	1905	1905	0
20	20240227	194000	410453519	1905	1905	1905	1905	0
21	20240227	193900	410453519	1905	1905	1905	1905	0
22	20240227	193800	410453519	1905	1905	1905	1905	0
23	20240227	193700	410453519	1905	1905	1905	1905	0
24	20240227	193600	410453519	1905	1905	1905	1905	0
25	20240227	193500	410453519	1905	1905	1905	1905	0
26	20240227	193400	410453519	1905	1905	1905	1905	0
27	20240227	193300	410453519	1905	1905	1905	1905	0
28	20240227	193200	410453519	1905	1905	1905	1905	0
29	20240227	193100	410453519	1905	1905	1905	1905	0
30	20240227	193000	410453519	1905	1905	1905	1905	0
31	20240227	192900	410453519	1905	1905	1905	1905	0
32	20240227	192800	410453519	1905	1905	1905	1905	1989
33	20240227	192700	410453519	1905	1905	1905	1905	0
34	20240227	192600	410453519	1905	1905	1905	1905	0
35	20240227	192500	410453519	1905	1905	1905	1905	0
36	20240227	192400	410453519	1905	1905	1905	1905	0
37	20240227	192300	410453519	1905	1905	1905	1905	0
38	20240227	192200	410453519	1905	1905	1905	1905	0
39	20240227	192100	410453519	1905	1905	1905	1905	0
40	20240227	192000	410453519	1905	1905	1905	1905	0
41	20240227	191900	410453519	1905	1905	1905	1905	0
42	20240227	191800	410453519	1905	1905	1905	1905	0
43	20240227	191700	410453519	1905	1905	1905	1905	0
44	20240227	191600	410453519	1905	1905	1905	1905	0
45	20240227	191500	410453519	1905	1905	1905	1905	0
46	20240227	191400	410453519	1905	1905	1905	1905	0
47	20240227	191300	410453519	1905	1905	1905	1905	0
48	20240227	191200	410453519	1905	1905	1905	1905	0
49	20240227	191100	410453519	1905	1905	1905	1905	0
50	20240227	191000	410453519	1905	1905	1905	1905	0
51	20240227	190900	410453519	1905	1905	1905	1905	0
52	20240227	190800	410453519	1905	1905	1905	1905	0
53	20240227	190700	410453519	1905	1905	1905	1905	0
54	20240227	190600	410453519	1905	1905	1905	1905	0
55	20240227	190500	410453519	1905	1905	1905	1905	0
56	20240227	190400	410453519	1905	1905	1905	1905	0
57	20240227	190300	410453519	1905	1905	1905	1905	0
58	20240227	190200	410453519	1905	1905	1905	1905	0
59	20240227	190100	410453519	1905	1905	1905	1905	0
60	20240227	190000	410453519	1905	1905	1905	1905	0
61	20240227	185900	410453519	1905	1905	1905	1905	0
62	20240227	185800	410453519	1905	1905	1905	1905	1989
63	20240227	185700	410453519	1905	1905	1905	1905	0
64	20240227	185600	410453519	1905	1905	1905	1905	0
65	20240227	185500	410453519	1905	1905	1905	1905	0
66	20240227	185400	410453519	1905	1905	1905	1905	0
67	20240227	185300	410453519	1905	1905	1905	1905	0
68	20240227	185200	410453519	1905	1905	1905	1905	0
69	20240227	185100	410453519	1905	1905	1905	1905	0
70	20240227	185000	410453519	1905	1905	1905	1905	0
71	20240227	184900	410453519	1905	1905	1905	1905	0
72	20240227	184800	410453519	1905	1905	1905	1905	0
73	20240227	184700	410453519	1905	1905	1905	1905	0
74	20240227	184600	410453519	1905	1905	1905	1905	0
75	20240227	184500	410453519	1905	1905	1905	1905	0
76	20240227	184400	410453519	1905	1905	1905	1905	0
77	20240227	184300	410453519	1905	1905	1905	1905	0
78	20240227	184200	410453519	1905	1905	1905	1905	0
79	20240227	184100	410453519	1905	1905	1905	1905	0
80	20240227	184000	410453519	1905	1905	1905	1905	0
81	20240227	183900	410453519	1905	1905	1905	1905	0
82	20240227	183800	410453519	1905	1905	1905	1905	0
83	20240227	183700	410453519	1905	1905	1905	1905	0
84	20240227	183600	410453519	1905	1905	1905	1905	0
85	20240227	183500	410453519	1905	1905	1905	1905	0
86	20240227	183400	410453519	1905	1905	1905	1905	0
87	20240227	183300	410453519	1905	1905	1905	1905	0
88	20240227	183200	410453519	1905	1905	1905	1905	0
89	20240227	183100	410453519	1905	1905	1905	1905	0
90	20240227	183000	410453519	1905	1905	1905	1905	0
91	20240227	182900	410453519	1905	1905	1905	1905	0
92	20240227	182800	410453519	1905	1905	1905	1905	1989
93	20240227	182700	410453519	1905	1905	1905	1905	0
94	20240227	182600	410453519	1905	1905	1905	1905	0
95	20240227	182500	410453519	1905	1905	1905	1905	0
96	20240227	182400	410453519	1905	1905	1905	1905	0
97	20240227	182300	410453519	1905	1905	1905	1905	0
98	20240227	182200	410453519	1905	1905	1905	1905	0
99	20240227	182100	410453519	1905	1905	1905	1905	0
100	20240227	182000	410453519	1905	1905	1905	1905	0
101	20240227	181900	410453519	1905	1905	1905	1905	0
102	20240227	181800	410453519	1905	1905	1905	1905	0
103	20240227	181700	410453519	1905	1905	1905	1905	0
104	20240227	181600	410453519	1905	1905	1905	1905	0
105	20240227	181500	410453519	1905	1905	1905	1905	0
106	20240227	181400	410453519	1905	1905	1905	1905	0
107	20240227	181300	410453519	1905	1905	1905	1905	0
108	20240227	181200	410453519	1905	1905	1905	1905	0
109	20240227	181100	410453519	1905	1905	1905	1905	0
110	20240227	181000	410453519	1905	1905	1905	1905	0
111	20240227	180900	410453519	1905	1905	1905	1905	0
112	20240227	180800	410453519	1905	1905	1905	1905	0
113	20240227	180700	410453519	1905	1905	1905	1905	0
114	20240227	180600	410453519	1905	1905	1905	1905	0
115	20240227	180500	410453519	1905	1905	1905	1905	0
116	20240227	180400	410453519	1905	1905	1905	1905	0
117	20240227	180300	410453519	1905	1905	1905	1905	0
118	20240227	180200	410453519	1905	1905	1905	1905	0
119	20240227	180100	410453519	1905	1905	1905	1905	0
120	20240227	180000	410453519	1905	1905	1905	1905	0
121	20240227	175900	410453519	1905	1905	1905	1905	0
122	20240227	175800	410453519	1905	1905	1905	1905	1989
123	20240227	175700	410453519	1905	1905	1905	1905	0
124	20240227	175600	410453519	1905	1905	1905	1905	0
125	20240227	175500	410453519	1905	1905	1905	1905	0
126	20240227	175400	410453519	1905	1905	1905	1905	0
127	20240227	175300	410453519	1905	1905	1905	1905	0
128	20240227	175200	410453519	1905	1905	1905	1905	0
129	20240227	175100	410453519	1905	1905	1905	1905	0
130	20240227	175000	410453519	1905	1905	1905	1905	0
131	20240227	174900	410453519	1905	1905	1905	1905	0
132	20240227	174800	410453519	1905	1905	1905	1905	0
133	20240227	174700	410453519	1905	1905	1905	1905	0
134	20240227	174600	410453519	1905	1905	1905	1905	0
135	20240227	174500	410453519	1905	1905	1905	1905	0
136	20240227	174400	410453519	1905	1905	1905	1905	0
137	20240227	174300	410453519	1905	1905	1905	1905	0
138	20240227	174200	410453519	1905	1905	1905	1905	0
139	20240227	174100	410453519	1905	1905	1905	1905	0
140	20240227	174000	410453519	1905	1905	1905	1905	0
141	20240227	173900	410453519	1905	1905	1905	1905	0
142	20240227	173800	410453519	1905	1905	1905	1905	0
143	20240227	173700	410453519	1905	1905	1905	1905	0
144	20240227	173600	410453519	1905	1905	1905	1905	0
145	20240227	173500	410453519	1905	1905	1905	1905	0
146	20240227	173400	410453519	1905	1905	1905	1905	0
147	20240227	173300	410453519	1905	1905	1905	1905	0
148	20240227	173200	410453519	1905	1905	1905	1905	0
149	20240227	173100	410453519	1905	1905	1905	1905	0
150	20240227	173000	410453519	1905	1905	1905	1905	0
151	20240227	172900	410453519	1905	1905	1905	1905	0
152	20240227	172800	410453519	1905	1905	1905	1905	1989
153	20240227	172700	410453519	1905	1905	1905	1905	0
154	20240227	172600	410453519	1905	1905	1905	1905	0
155	20240227	172500	410453519	1905	1905	1905	1905	0
156	20240227	172400	410453519	1905	1905	1905	1905	0
157	20240227	172300	410453519	1905	1905	1905	1905	0
158	20240227	172200	410453519	1905	1905	1905	1905	0
159	20240227	172100	410453519	1905	1905	1905	1905	0
160	20240227	172000	410453519	1905	1905	1905	1905	0
161	20240227	171900	410453519	1905	1905	1905	1905	0
162	20240227	171800	410453519	1905	1905	1905	1905	0
163	20240227	171700	410453519	1905	1905	1905	1905	0
164	20240227	171600	410453519	1905	1905	1905	1905	0
165	20240227	171500	410453519	1905	1905	1905	1905	0
166	20240227	171400	410453519	1905	1905	1905	1905	0
167	20240227	171300	410453519	1905	1905	1905	1905	0
168	20240227	171200	410453519	1905	1905	1905	1905	0
169	20240227	171100	410453519	1905	1905	1905	1905	0
170	20240227	171000	410453519	1905	1905	1905	1905	0
171	20240227	170900	410453519	1905	1905	1905	1905	0
172	20240227	170800	410453519	1905	1905	1905	1905	0
173	20240227	170700	410453519	1905	1905	1905	1905	0
174	20240227	170600	410453519	1905	1905	1905	1905	0
175	20240227	170500	410453519	1905	1905	1905	1905	0
176	20240227	170400	410453519	1905	1905	1905	1905	0
177	20240227	170300	410453519	1905	1905	1905	1905	0
178	20240227	170200	410453519	1905	1905	1905	1905	0
179	20240227	170100	410453519	1905	1905	1905	1905	0
180	20240227	170000	410453519	1905	1905	1905	1905	0
181	20240227	165900	410453519	1905	1905	1905	1905	0
182	20240227	165800	410453519	1905	1905	1905	1905	1989
183	20240227	165700	410453519	1905	1905	1905	1905	0
184	20240227	165600	410453519	1905	1905	1905	1905	0
185	20240227	165500	410453519	1905	1905	1905	1905	0
186	20240227	165400	410453519	1905	1905	1905	1905	0
187	20240227	165300	410453519	1905	1905	1905	1905	0
188	20240227	165200	410453519	1905	1905	1905	1905	0
189	20240227	165100	410453519	1905	1905	1905	1905	0
190	20240227	165000	410453519	1905	1905	1905	1905	0
191	20240227	164900	410453519	1905	1905	1905	1905	0
192	20240227	164800	410453519	1905	1905	1905	1905	0
193	20240227	164700	410453519	1905	1905	1905	1905	0
194	20240227	164600	410453519	1905	1905	1905	1905	0
195	20240227	164500	410453519	1905	1905	1905	1905	0
196	20240227	164400	410453519	1905	1905	1905	1905	0
197	20240227	164300	410453519	1905	1905	1905	1905	0
198	20240227	164200	410453519	1905	1905	1905	1905	0
199	20240227	164100	410453519	1905	1905	1905	1905	0
200	20240227	164000	410453519	1905	1905	1905	1905	0
201	20240227	163900	410453519	1905	1905	1905	1905	0
202	20240227	163800	410453519	1905	1905	1905	1905	0
203	20240227	163700	410453519	1905	1905	1905	1905	0
204	20240227	163600	410453519	1905	1905	1905	1905	0
205	20240227	163500	410453519	1905	1905	1905	1905	0
206	20240227	163400	410453519	1905	1905	1905	1905	0
207	20240227	163300	410453519	1905	1905	1905	1905	0
208	20240227	163200	410453519	1905	1905	1905	1905	0
209	20240227	163100	410453519	1905	1905	1905	1905	0
210	20240227	163000	410453519	1905	1905	1905	1905	0
211	20240227	162900	410453519	1905	1905	1905	1905	0
212	20240227	162800	410453519	1905	1905	1905	1905	1989
213	20240227	162700	410453519	1905	1905	1905	1905	0
214	20240227	162600	410453519	1905	1905	1905	1905	0
215	20240227	162500	410453519	1905	1905	1905	1905	0
216	20240227	162400	410453519	1905	1905	1905	1905	0
217	20240227	162300	410453519	1905	1905	1905	1905	0
218	20240227	162200	410453519	1905	1905	1905	1905	0
219	20240227	162100	410453519	1905	1905	1905	1905	0
220	20240227	162000	410453519	1905	1905	1905	1905	0
221	20240227	161900	410453519	1905	1905	1905	1905	0
222	20240227	161800	410453519	1905	1905	1905	1905	0
223	20240227	161700	410453519	1905	1905	1905	1905	0
224	20240227	161600	410453519	1905	1905	1905	1905	0
225	20240227	161500	410453519	1905	1905	1905	1905	0
226	20240227	161400	410453519	1905	1905	1905	1905	0
227	20240227	161300	410453519	1905	1905	1905	1905	0
228	20240227	161200	410453519	1905	1905	1905	1905	0
229	20240227	161100	410453519	1905	1905	1905	1905	0
230	20240227	161000	410453519	1905	1905	1905	1905	0
231	20240227	160900	410453519	1905	1905	1905	1905	0
232	20240227	160800	410453519	1905	1905	1905	1905	0
233	20240227	160700	410453519	1905	1905	1905	1905	0
234	20240227	160600	410453519	1905	1905	1905	1905	0
235	20240227	160500	410453519	1905	1905	1905	1905	0
236	20240227	160400	410453519	1905	1905	1905	1905	0
237	20240227	160300	410453519	1905	1905	1905	1905	0
238	20240227	160200	410453519	1905	1905	1905	1905	0
239	20240227	160100	410453519	1905	1905	1905	1905	0
240	20240227	160000	410453519	1905	1905	1905	1905	0
241	20240227	155900	410453519	1905	1905	1905	1905	0
242	20240227	155800	410453519	1905	1905	1905	1905	1989
243	20240227	155700	410453519	1905	1905	1905	1905	0
244	20240227	155600	410453519	1905	1905	1905	1905	0
245	20240227	155500	410453519	1905	1905	1905	1905	0
246	20240227	155400	410453519	1905	1905	1905	1905	0
247	20240227	155300	410453519	1905	1905	1905	1905	0
248	20240227	155200	410453519	1905	1905	1905	1905	0
249	20240227	155100	410453519	1905	1905	1905	1905	0
250	20240227	155000	410453519	1905	1905	1905	1905	0
251	20240227	154900	410453519	1905	1905	1905	1905	0
252	20240227	154800	410453519	1905	1905	1905	1905	0
253	20240227	154700	410453519	1905	1905	1905	1905	0
254	20240227	154600	410453519	1905	1905	1905	1905	0
255	20240227	154500	410453519	1905	1905	1905	1905	0
256	20240227	154400	410453519	1905	1905	1905	1905	0
257	20240227	154300	410453519	1905	1905	1905	1905	0
258	20240227	154200	410453519	1905	1905	1905	1905	0
259	20240227	154100	410453519	1905	1905	1905	1905	0
260	20240227	154000	410453519	1905	1905	1905	1905	0
261	20240227	153900	410453519	1905	1905	1905	1905	0
262	20240227	153800	410453519	1905	1905	1905	1905	0
263	20240227	153700	410453519	1905	1905	1905	1905	0
264	20240227	153600	410453519	1905	1905	1905	1905	0
265	20240227	153500	410453519	1905	1905	1905	1905	0
266	20240227	153400	410453519	1905	1905	1905	1905	0
267	20240227	153300	410453519	1905	1905	1905	1905	0
268	20240227	153200	410453519	1905	1905	1905	1905	0
269	20240227	153100	410453519	1905	1905	1905	1905	0
270	20240227	153000	410453519	1905	1905	1905	1905	1989
271	20240227	152900	406664474	1905	1905	1905	1905	0
272	20240227	152800	406664474	1905	1905	1905	1905	0
273	20240227	152700	406664474	1905	1905	1905	1905	0
274	20240227	152600	406664474	1905	1905	1905	1905	0
275	20240227	152500	406664474	1905	1905	1905	1905	0
276	20240227	152400	406664474	1905	1905	1905	1905	0
277	20240227	152300	406664474	1905	1905	1905	1905	0
278	20240227	152200	406664474	1905	1905	1905	1905	0
279	20240227	152100	406664474	1905	1905	1905	1905	0
280	20240227	152000	406664474	1905	1905	1905	1905	0
281	20240227	151900	406664474	1905	1905	1906	1905	1187
282	20240227	151800	404403188	1905	1905	1906	1905	2596
283	20240227	151700	399457758	1905	1905	1905	1905	600
284	20240227	151600	398314758	1907	1907	1907	1907	219
285	20240227	151500	397897125	1907	1907	1907	1907	1001
286	20240227	151400	395988218	1907	1905	1907	1905	2238
287	20240227	151300	391723328	1904	1904	1904	1904	0
288	20240227	151200	391723328	1904	1904	1904	1904	0
289	20240227	151100	391723328	1904	1904	1904	1904	1648
290	20240227	151000	388585536	1908	1908	1908	1908	0
291	20240227	150900	388585536	1908	1908	1908	1908	0
292	20240227	150800	388585536	1908	1908	1908	1908	0
293	20240227	150700	388585536	1908	1908	1908	1908	1000
294	20240227	150600	386677536	1909	1909	1909	1909	2
295	20240227	150500	386673718	1909	1909	1909	1909	0
296	20240227	150400	386673718	1909	1909	1909	1909	0
297	20240227	150300	386673718	1909	1909	1909	1909	0
298	20240227	150200	386673718	1909	1909	1909	1909	25
299	20240227	150100	386625993	1902	1902	1902	1902	0
300	20240227	150000	386625993	1902	1903	1903	1902	133
301	20240227	145900	386372957	1902	1903	1903	1902	699
302	20240227	145800	385043261	1901	1901	1901	1901	0
303	20240227	145700	385043261	1901	1901	1901	1901	0
304	20240227	145600	385043261	1901	1901	1901	1901	0
305	20240227	145500	385043261	1901	1901	1901	1901	0
306	20240227	145400	385043261	1901	1901	1901	1901	0
307	20240227	145300	385043261	1901	1901	1901	1901	0
308	20240227	145200	385043261	1901	1901	1901	1901	0
309	20240227	145100	385043261	1901	1901	1901	1901	0
310	20240227	145000	385043261	1901	1901	1901	1901	3740
311	20240227	144900	377933521	1901	1902	1902	1901	6570
312	20240227	144800	365439827	1901	1901	1901	1901	0
313	20240227	144700	365439827	1901	1902	1903	1901	996
314	20240227	144600	363545479	1902	1902	1902	1902	451
315	20240227	144500	362687677	1902	1908	1908	1902	3500
316	20240227	144400	356012677	1908	1902	1908	1902	1800
317	20240227	144300	352581277	1902	1904	1904	1902	13371
318	20240227	144200	327140359	1905	1905	1905	1905	10
319	20240227	144100	327121309	1905	1907	1907	1905	130
320	20240227	144000	326873509	1908	1908	1908	1908	20
321	20240227	143900	326835349	1904	1904	1904	1904	5
322	20240227	143800	326825829	1904	1905	1905	1904	5767
323	20240227	143700	315841938	1905	1908	1908	1905	1319
324	20240227	143600	313329213	1906	1906	1906	1906	69
325	20240227	143500	313197699	1905	1906	1906	1905	203
326	20240227	143400	312810981	1909	1909	1909	1909	0
327	20240227	143300	312810981	1909	1909	1909	1909	700
328	20240227	143200	311474681	1905	1905	1905	1905	0
329	20240227	143100	311474681	1905	1905	1905	1905	0
330	20240227	143000	311474681	1905	1906	1906	1905	1560
331	20240227	142900	308501979	1906	1906	1906	1906	0
332	20240227	142800	308501979	1906	1906	1906	1906	0
333	20240227	142700	308501979	1906	1906	1906	1906	508
334	20240227	142600	307533731	1905	1905	1905	1905	0
335	20240227	142500	307533731	1905	1905	1905	1905	0
336	20240227	142400	307533731	1905	1905	1905	1905	0
337	20240227	142300	307533731	1905	1905	1905	1905	0
338	20240227	142200	307533731	1905	1905	1905	1905	0
339	20240227	142100	307533731	1905	1905	1905	1905	0
340	20240227	142000	307533731	1905	1905	1905	1905	0
341	20240227	141900	307533731	1905	1906	1906	1905	500
342	20240227	141800	306581160	1907	1907	1907	1907	0
343	20240227	141700	306581160	1907	1907	1907	1907	0
344	20240227	141600	306581160	1907	1907	1907	1907	1
345	20240227	141500	306579253	1905	1905	1905	1905	0
346	20240227	141400	306579253	1905	1908	1908	1905	3250
347	20240227	141300	300385761	1908	1907	1909	1907	20
348	20240227	141200	300347617	1906	1906	1906	1906	0
349	20240227	141100	300347617	1906	1906	1906	1906	0
350	20240227	141000	300347617	1906	1906	1906	1906	500
351	20240227	140900	299394617	1906	1908	1908	1906	1658
352	20240227	140800	296231310	1909	1909	1909	1909	30
353	20240227	140700	296174040	1909	1910	1910	1909	150
354	20240227	140600	295887640	1911	1911	1911	1911	0
355	20240227	140500	295887640	1911	1911	1911	1911	0
356	20240227	140400	295887640	1911	1911	1911	1911	83
357	20240227	140300	295729027	1908	1908	1908	1908	0
358	20240227	140200	295729027	1908	1908	1908	1908	0
359	20240227	140100	295729027	1908	1908	1908	1908	0
360	20240227	140000	295729027	1908	1908	1908	1908	2000
361	20240227	135900	291913027	1911	1911	1911	1911	0
362	20240227	135800	291913027	1911	1911	1911	1911	51
363	20240227	135700	291815566	1911	1911	1911	1911	0
364	20240227	135600	291815566	1911	1911	1911	1911	0
365	20240227	135500	291815566	1911	1911	1911	1911	0
366	20240227	135400	291815566	1911	1909	1911	1909	3403
367	20240227	135300	285317829	1911	1911	1911	1911	0
368	20240227	135200	285317829	1911	1911	1911	1911	0
369	20240227	135100	285317829	1911	1911	1911	1911	1
370	20240227	135000	285315918	1910	1910	1910	1910	0
371	20240227	134900	285315918	1910	1910	1910	1910	3
372	20240227	134800	285310188	1910	1910	1910	1910	1934
373	20240227	134700	281616248	1913	1913	1913	1913	0
374	20240227	134600	281616248	1913	1913	1913	1913	0
375	20240227	134500	281616248	1913	1913	1913	1913	0
376	20240227	134400	281616248	1913	1913	1913	1913	11
377	20240227	134300	281595205	1913	1913	1913	1913	0
378	20240227	134200	281595205	1913	1913	1913	1913	392
379	20240227	134100	280845309	1909	1909	1909	1909	0
380	20240227	134000	280845309	1909	1909	1909	1909	0
381	20240227	133900	280845309	1909	1909	1909	1909	0
382	20240227	133800	280845309	1909	1909	1909	1909	0
383	20240227	133700	280845309	1909	1909	1909	1909	0
384	20240227	133600	280845309	1909	1909	1909	1909	0
385	20240227	133500	280845309	1909	1909	1909	1909	0
386	20240227	133400	280845309	1909	1909	1909	1909	0
387	20240227	133300	280845309	1909	1909	1909	1909	100
388	20240227	133200	280654409	1909	1909	1909	1909	70
389	20240227	133100	280520779	1909	1910	1910	1909	800
390	20240227	133000	278993569	1909	1909	1909	1909	0
391	20240227	132900	278993569	1909	1909	1909	1909	0
392	20240227	132800	278993569	1909	1909	1909	1909	0
393	20240227	132700	278993569	1909	1909	1909	1909	0
394	20240227	132600	278993569	1909	1911	1911	1909	601
395	20240227	132500	277845719	1912	1912	1913	1912	3
396	20240227	132400	277839982	1911	1911	1911	1910	32
397	20240227	132300	277778855	1914	1914	1914	1914	0
398	20240227	132200	277778855	1914	1914	1914	1914	0
399	20240227	132100	277778855	1914	1914	1914	1914	0
400	20240227	132000	277778855	1914	1914	1914	1914	0
401	20240227	131900	277778855	1914	1914	1914	1914	0
402	20240227	131800	277778855	1914	1914	1914	1914	0
403	20240227	131700	277778855	1914	1914	1914	1914	0
404	20240227	131600	277778855	1914	1914	1914	1914	0
405	20240227	131500	277778855	1914	1914	1914	1914	10
406	20240227	131400	277759715	1914	1914	1914	1914	13
407	20240227	131300	277734833	1914	1914	1914	1914	0
408	20240227	131200	277734833	1914	1914	1914	1914	0
409	20240227	131100	277734833	1914	1914	1914	1914	0
410	20240227	131000	277734833	1914	1914	1914	1914	10
411	20240227	130900	277715693	1914	1914	1914	1914	1000
412	20240227	130800	275801693	1914	1914	1914	1914	0
413	20240227	130700	275801693	1914	1914	1914	1914	0
414	20240227	130600	275801693	1914	1914	1914	1914	0
415	20240227	130500	275801693	1914	1914	1914	1914	0
416	20240227	130400	275801693	1914	1914	1914	1914	0
417	20240227	130300	275801693	1914	1914	1914	1914	0
418	20240227	130200	275801693	1914	1914	1914	1914	200
419	20240227	130100	275418893	1914	1914	1914	1914	0
420	20240227	130000	275418893	1914	1914	1914	1914	200
421	20240227	125900	275036093	1914	1914	1914	1914	0
422	20240227	125800	275036093	1914	1914	1914	1914	0
423	20240227	125700	275036093	1914	1914	1914	1914	0
424	20240227	125600	275036093	1914	1911	1914	1911	1000
425	20240227	125500	273125036	1910	1910	1910	1910	0
426	20240227	125400	273125036	1910	1910	1910	1910	4
427	20240227	125300	273117396	1910	1910	1910	1910	25
428	20240227	125200	273069646	1910	1910	1910	1910	0
429	20240227	125100	273069646	1910	1910	1910	1910	0
430	20240227	125000	273069646	1910	1911	1911	1910	128
431	20240227	124900	272825146	1910	1911	1911	1910	700
432	20240227	124800	271488143	1911	1911	1911	1911	2
433	20240227	124700	271484321	1910	1910	1910	1910	87
434	20240227	124600	271318151	1911	1912	1912	1911	190
435	20240227	124500	270954921	1912	1912	1912	1912	100
436	20240227	124400	270763721	1912	1910	1912	1910	85
437	20240227	124300	270601334	1910	1910	1910	1910	0
438	20240227	124200	270601334	1910	1911	1911	1910	28
439	20240227	124100	270547849	1911	1911	1911	1911	200
440	20240227	124000	270165649	1911	1911	1911	1911	100
441	20240227	123900	269974549	1909	1909	1909	1909	0
442	20240227	123800	269974549	1909	1909	1909	1909	7
443	20240227	123700	269961186	1909	1909	1909	1909	577
444	20240227	123600	268859693	1909	1909	1909	1909	520
445	20240227	123500	267867013	1909	1909	1909	1909	3
446	20240227	123400	267861286	1909	1909	1909	1909	70
447	20240227	123300	267727656	1909	1909	1909	1909	140
448	20240227	123200	267460396	1909	1909	1909	1909	40
449	20240227	123100	267384036	1908	1908	1908	1908	76
450	20240227	123000	267239028	1907	1909	1909	1907	1457
451	20240227	122900	264460457	1909	1909	1909	1909	9
452	20240227	122800	264443276	1909	1913	1915	1909	12
453	20240227	122700	264420322	1915	1907	1915	1907	5050
454	20240227	122600	254789572	1907	1907	1907	1907	0
455	20240227	122500	254789572	1907	1907	1907	1907	5921
456	20240227	122400	243498225	1906	1907	1907	1906	6212
457	20240227	122300	231658096	1907	1908	1908	1907	3016
458	20240227	122200	225906474	1908	1909	1909	1908	3204
459	20240227	122100	219791219	1910	1910	1910	1910	2001
460	20240227	122000	215969309	1910	1910	1910	1910	20
461	20240227	121900	215931109	1910	1911	1911	1910	894
462	20240227	121800	214223334	1920	1920	1920	1920	1
463	20240227	121700	214221414	1911	1911	1911	1911	505
464	20240227	121600	213256359	1920	1920	1920	1920	0
465	20240227	121500	213256359	1920	1920	1920	1920	21
466	20240227	121400	213216039	1920	1920	1920	1920	0
467	20240227	121300	213216039	1920	1910	1920	1910	799
468	20240227	121200	211689939	1920	1920	1920	1920	0
469	20240227	121100	211689939	1920	1920	1920	1920	0
470	20240227	121000	211689939	1920	1920	1920	1920	1
471	20240227	120900	211688019	1920	1920	1920	1920	0
472	20240227	120800	211688019	1920	1920	1920	1920	0
473	20240227	120700	211688019	1920	1911	1920	1911	97
474	20240227	120600	211502505	1911	1911	1911	1911	0
475	20240227	120500	211502505	1911	1911	1911	1911	0
476	20240227	120400	211502505	1911	1911	1911	1911	555
477	20240227	120300	210441900	1914	1912	1914	1912	200
478	20240227	120200	210059240	1914	1914	1914	1914	0
479	20240227	120100	210059240	1914	1914	1914	1914	1
480	20240227	120000	210057326	1914	1914	1914	1914	7
481	20240227	115900	210043928	1911	1911	1911	1911	99
482	20240227	115800	209854739	1914	1914	1914	1914	7
483	20240227	115700	209841341	1911	1911	1911	1911	500
484	20240227	115600	208885841	1911	1911	1911	1911	11
485	20240227	115500	208864820	1912	1912	1912	1912	1279
486	20240227	115400	206419372	1914	1914	1914	1914	200
487	20240227	115300	206036572	1914	1914	1914	1914	0
488	20240227	115200	206036572	1914	1914	1914	1913	370
489	20240227	115100	205328755	1913	1913	1913	1913	696
490	20240227	115000	203997307	1914	1914	1914	1914	32
491	20240227	114900	203936059	1920	1920	1920	1920	0
492	20240227	114800	203936059	1920	1920	1920	1920	0
493	20240227	114700	203936059	1920	1920	1920	1920	1
494	20240227	114600	203934139	1920	1920	1920	1920	0
495	20240227	114500	203934139	1920	1920	1920	1920	0
496	20240227	114400	203934139	1920	1920	1920	1920	0
497	20240227	114300	203934139	1920	1920	1920	1920	0
498	20240227	114200	203934139	1920	1920	1920	1920	1
499	20240227	114100	203932219	1920	1920	1920	1920	0
500	20240227	114000	203932219	1920	1920	1920	1920	15
501	20240227	113900	203903419	1920	1920	1920	1920	0
502	20240227	113800	203903419	1920	1920	1920	1920	0
503	20240227	113700	203903419	1920	1920	1920	1920	0
504	20240227	113600	203903419	1920	1920	1920	1920	0
505	20240227	113500	203903419	1920	1920	1920	1920	200
506	20240227	113400	203519419	1920	1922	1922	1914	302
507	20240227	113300	202939583	1920	1920	1920	1920	1
508	20240227	113200	202937663	1920	1922	1922	1920	12
509	20240227	113100	202914619	1923	1923	1923	1923	0
510	20240227	113000	202914619	1923	1923	1923	1923	0
511	20240227	112900	202914619	1923	1923	1923	1923	0
512	20240227	112800	202914619	1923	1923	1923	1923	0
513	20240227	112700	202914619	1923	1923	1923	1923	0
514	20240227	112600	202914619	1923	1921	1923	1921	6
515	20240227	112500	202903091	1920	1920	1920	1920	0
516	20240227	112400	202903091	1920	1920	1920	1920	0
517	20240227	112300	202903091	1920	1920	1920	1920	2
518	20240227	112200	202899251	1914	1920	1920	1914	909
519	20240227	112100	201159371	1920	1920	1920	1920	2
520	20240227	112000	201155531	1920	1920	1920	1920	1
521	20240227	111900	201153611	1920	1920	1920	1920	0
522	20240227	111800	201153611	1920	1920	1920	1920	0
523	20240227	111700	201153611	1920	1920	1920	1920	0
524	20240227	111600	201153611	1920	1920	1920	1920	0
525	20240227	111500	201153611	1920	1920	1920	1920	0
526	20240227	111400	201153611	1920	1919	1920	1919	64
527	20240227	111300	201030748	1919	1919	1919	1919	0
528	20240227	111200	201030748	1919	1919	1919	1919	10
529	20240227	111100	201011558	1911	1911	1911	1911	0
530	20240227	111000	201011558	1911	1916	1916	1911	3590
531	20240227	110900	194142132	1917	1917	1917	1917	100
532	20240227	110800	193950432	1920	1920	1920	1920	0
533	20240227	110700	193950432	1920	1920	1920	1920	0
534	20240227	110600	193950432	1920	1920	1920	1920	100
535	20240227	110500	193758432	1920	1920	1920	1920	5
536	20240227	110400	193748832	1920	1920	1920	1920	0
537	20240227	110300	193748832	1920	1920	1920	1920	0
538	20240227	110200	193748832	1920	1920	1920	1920	0
539	20240227	110100	193748832	1920	1920	1920	1920	13
540	20240227	110000	193723872	1920	1920	1920	1920	0
541	20240227	105900	193723872	1920	1922	1922	1920	3
542	20240227	105800	193718110	1922	1922	1922	1922	300
543	20240227	105700	193141510	1922	1921	1922	1921	300
544	20240227	105600	192565062	1921	1921	1921	1921	0
545	20240227	105500	192565062	1921	1921	1921	1921	0
546	20240227	105400	192565062	1921	1921	1921	1921	100
547	20240227	105300	192372962	1921	1916	1921	1916	413
548	20240227	105200	191581649	1920	1916	1920	1916	453
549	20240227	105100	190712901	1916	1917	1918	1916	537
550	20240227	105000	189683465	1918	1918	1918	1918	20
551	20240227	104900	189645105	1929	1929	1929	1929	0
552	20240227	104800	189645105	1929	1929	1929	1929	0
553	20240227	104700	189645105	1929	1929	1929	1929	0
554	20240227	104600	189645105	1929	1929	1929	1929	0
555	20240227	104500	189645105	1929	1929	1929	1929	375
556	20240227	104400	188921730	1932	1931	1932	1931	200
557	20240227	104300	188535523	1930	1930	1930	1930	38
558	20240227	104200	188462183	1930	1930	1930	1930	0
559	20240227	104100	188462183	1930	1930	1930	1930	0
560	20240227	104000	188462183	1930	1930	1930	1930	155
561	20240227	103900	188163033	1930	1930	1930	1930	45
562	20240227	103800	188076183	1930	1930	1930	1930	100
563	20240227	103700	187883183	1930	1931	1931	1930	666
564	20240227	103600	186597453	1931	1931	1931	1931	0
565	20240227	103500	186597453	1931	1931	1931	1931	1
566	20240227	103400	186595522	1931	1931	1931	1931	0
567	20240227	103300	186595522	1931	1931	1931	1931	507
568	20240227	103200	185616505	1931	1931	1931	1931	150
569	20240227	103100	185326855	1933	1933	1933	1933	0
570	20240227	103000	185326855	1933	1933	1933	1933	0
571	20240227	102900	185326855	1933	1933	1933	1933	1
572	20240227	102800	185324922	1917	1917	1917	1917	0
573	20240227	102700	185324922	1917	1922	1922	1917	695
574	20240227	102600	183992312	1933	1933	1933	1933	0
575	20240227	102500	183992312	1933	1933	1933	1933	1
576	20240227	102400	183990379	1920	1920	1920	1920	0
577	20240227	102300	183990379	1920	1920	1920	1920	0
578	20240227	102200	183990379	1920	1920	1920	1920	0
579	20240227	102100	183990379	1920	1921	1921	1920	1200
580	20240227	102000	181685717	1933	1933	1933	1933	12
581	20240227	101900	181662521	1923	1923	1923	1923	0
582	20240227	101800	181662521	1923	1923	1923	1923	0
583	20240227	101700	181662521	1923	1923	1923	1923	0
584	20240227	101600	181662521	1923	1923	1923	1923	0
585	20240227	101500	181662521	1923	1930	1930	1923	161
586	20240227	101400	181352561	1935	1936	1936	1924	144
587	20240227	101300	181075245	1937	1937	1937	1937	0
588	20240227	101200	181075245	1937	1937	1937	1937	600
589	20240227	101100	179913045	1938	1938	1938	1938	10
590	20240227	101000	179893665	1938	1938	1938	1938	10
591	20240227	100900	179874285	1933	1933	1933	1933	0
592	20240227	100800	179874285	1933	1933	1933	1933	0
593	20240227	100700	179874285	1933	1933	1933	1933	0
594	20240227	100600	179874285	1933	1939	1939	1933	10
595	20240227	100500	179854905	1940	1940	1940	1940	117
596	20240227	100400	179627925	1940	1940	1940	1940	0
597	20240227	100300	179627925	1940	1940	1940	1940	10
598	20240227	100200	179608525	1940	1940	1940	1940	0
599	20240227	100100	179608525	1940	1939	1940	1939	2107
600	20240227	100000	175523012	1917	1940	1940	1917	2
601	20240227	095900	175519155	1945	1924	1945	1924	8790
602	20240227	095800	158506947	1924	1924	1924	1924	0
603	20240227	095700	158506947	1924	1922	1924	1922	3000
604	20240227	095600	152738485	1907	1913	1913	1907	3652
605	20240227	095500	145764981	1922	1922	1922	1922	3
606	20240227	095400	145759215	1923	1923	1923	1923	0
607	20240227	095300	145759215	1923	1923	1923	1923	0
608	20240227	095200	145759215	1923	1923	1923	1923	696
609	20240227	095100	144420807	1923	1923	1923	1923	0
610	20240227	095000	144420807	1923	1923	1923	1923	12
611	20240227	094900	144397731	1924	1924	1924	1924	21
612	20240227	094800	144357327	1924	1924	1924	1924	0
613	20240227	094700	144357327	1924	1924	1924	1924	1
614	20240227	094600	144355403	1912	1912	1912	1912	4200
615	20240227	094500	136325003	1911	1911	1911	1911	0
616	20240227	094400	136325003	1911	1911	1911	1911	466
617	20240227	094300	135434477	1912	1912	1912	1912	800
618	20240227	094200	133904877	1915	1915	1915	1915	10
619	20240227	094100	133885727	1910	1915	1915	1910	80
620	20240227	094000	133732677	1915	1915	1915	1915	2
621	20240227	093900	133728847	1911	1913	1915	1911	6758
622	20240227	093800	120808427	1915	1923	1923	1915	543
623	20240227	093700	119768302	1923	1923	1923	1923	1
624	20240227	093600	119766379	1916	1916	1916	1916	0
625	20240227	093500	119766379	1916	1916	1916	1916	0
626	20240227	093400	119766379	1916	1916	1916	1916	0
627	20240227	093300	119766379	1916	1917	1917	1916	143
628	20240227	093200	119492317	1917	1917	1917	1917	1
629	20240227	093100	119490400	1917	1917	1917	1917	5
630	20240227	093000	119480815	1918	1917	1918	1917	52
631	20240227	092900	119381115	1918	1918	1918	1918	40
632	20240227	092800	119304395	1916	1916	1916	1916	100
633	20240227	092700	119112795	1917	1918	1918	1917	805
634	20240227	092600	117569605	1918	1918	1918	1918	700
635	20240227	092500	116227005	1917	1922	1922	1917	127
636	20240227	092400	115983501	1948	1949	1949	1948	123
637	20240227	092300	115743895	1950	1914	1950	1914	2065
638	20240227	092200	111763063	1907	1910	1910	1907	1500
639	20240227	092100	108900202	1910	1910	1910	1910	8
640	20240227	092000	108884922	1907	1910	1910	1907	824
641	20240227	091900	107312582	1905	1910	1910	1905	19236
642	20240227	091800	70657058	1910	1910	1910	1910	21
643	20240227	091700	70616948	1907	1907	1908	1907	3000
644	20240227	091600	64894585	1907	1909	1909	1907	1134
645	20240227	091500	62730486	1909	1910	1916	1909	5088
646	20240227	091400	53014208	1908	1910	1910	1908	3000
647	20240227	091300	47287314	1911	1921	1921	1910	8577
648	20240227	091200	30887174	1923	1923	1923	1923	0
649	20240227	091100	30887174	1923	1923	1923	1923	0
650	20240227	091000	30887174	1923	1922	1923	1914	159
651	20240227	090900	30581757	1914	1914	1914	1914	480
652	20240227	090800	29663037	1914	1914	1914	1914	75
653	20240227	090700	29519487	1913	1914	1914	1913	162
654	20240227	090600	29209576	1913	1914	1914	1913	2505
655	20240227	090500	24417006	1915	1924	1924	1915	1320
656	20240227	090400	21881535	1924	1921	1931	1915	9754
657	20240227	090300	3158003	1921	1921	1921	1921	3
658	20240227	090200	3152240	1920	1921	1921	1920	434
659	20240227	090100	2318626	1922	1922	1922	1922	50
660	20240227	090000	2222526	1922	1911	1922	1911	1163