KissMeData/001810/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183500	21065050	1926	1926	1926	1926	630
3	20240226	183400	21065050	1926	1926	1926	1926	0
4	20240226	183300	21065050	1926	1926	1926	1926	0
5	20240226	183200	21065050	1926	1926	1926	1926	0
6	20240226	183100	21065050	1926	1926	1926	1926	0
7	20240226	183000	21065050	1926	1926	1926	1926	0
8	20240226	182900	21065050	1926	1926	1926	1926	0
9	20240226	182800	21065050	1926	1926	1926	1926	0
10	20240226	182700	21065050	1926	1926	1926	1926	0
11	20240226	182600	21065050	1926	1926	1926	1926	0
12	20240226	182500	21065050	1926	1926	1926	1926	0
13	20240226	182400	21065050	1926	1926	1926	1926	0
14	20240226	182300	21065050	1926	1926	1926	1926	0
15	20240226	182200	21065050	1926	1926	1926	1926	0
16	20240226	182100	21065050	1926	1926	1926	1926	0
17	20240226	182000	21065050	1926	1926	1926	1926	0
18	20240226	181900	21065050	1926	1926	1926	1926	0
19	20240226	181800	21065050	1926	1926	1926	1926	0
20	20240226	181700	21065050	1926	1926	1926	1926	0
21	20240226	181600	21065050	1926	1926	1926	1926	0
22	20240226	181500	21065050	1926	1926	1926	1926	0
23	20240226	181400	21065050	1926	1926	1926	1926	0
24	20240226	181300	21065050	1926	1926	1926	1926	0
25	20240226	181200	21065050	1926	1926	1926	1926	0
26	20240226	181100	21065050	1926	1926	1926	1926	0
27	20240226	181000	21065050	1926	1926	1926	1926	0
28	20240226	180900	21065050	1926	1926	1926	1926	0
29	20240226	180800	21065050	1926	1926	1926	1926	0
30	20240226	180700	21065050	1926	1926	1926	1926	0
31	20240226	180600	21065050	1926	1926	1926	1926	0
32	20240226	180500	21065050	1926	1926	1926	1926	630
33	20240226	180400	21065050	1926	1926	1926	1926	0
34	20240226	180300	21065050	1926	1926	1926	1926	0
35	20240226	180200	21065050	1926	1926	1926	1926	0
36	20240226	180100	21065050	1926	1926	1926	1926	0
37	20240226	180000	21065050	1926	1926	1926	1926	0
38	20240226	175900	21065050	1926	1926	1926	1926	0
39	20240226	175800	21065050	1926	1926	1926	1926	0
40	20240226	175700	21065050	1926	1926	1926	1926	0
41	20240226	175600	21065050	1926	1926	1926	1926	0
42	20240226	175500	21065050	1926	1926	1926	1926	0
43	20240226	175400	21065050	1926	1926	1926	1926	0
44	20240226	175300	21065050	1926	1926	1926	1926	0
45	20240226	175200	21065050	1926	1926	1926	1926	0
46	20240226	175100	21065050	1926	1926	1926	1926	0
47	20240226	175000	21065050	1926	1926	1926	1926	0
48	20240226	174900	21065050	1926	1926	1926	1926	0
49	20240226	174800	21065050	1926	1926	1926	1926	0
50	20240226	174700	21065050	1926	1926	1926	1926	0
51	20240226	174600	21065050	1926	1926	1926	1926	0
52	20240226	174500	21065050	1926	1926	1926	1926	0
53	20240226	174400	21065050	1926	1926	1926	1926	0
54	20240226	174300	21065050	1926	1926	1926	1926	0
55	20240226	174200	21065050	1926	1926	1926	1926	0
56	20240226	174100	21065050	1926	1926	1926	1926	0
57	20240226	174000	21065050	1926	1926	1926	1926	0
58	20240226	173900	21065050	1926	1926	1926	1926	0
59	20240226	173800	21065050	1926	1926	1926	1926	0
60	20240226	173700	21065050	1926	1926	1926	1926	0
61	20240226	173600	21065050	1926	1926	1926	1926	0
62	20240226	173500	21065050	1926	1926	1926	1926	630
63	20240226	173400	21065050	1926	1926	1926	1926	0
64	20240226	173300	21065050	1926	1926	1926	1926	0
65	20240226	173200	21065050	1926	1926	1926	1926	0
66	20240226	173100	21065050	1926	1926	1926	1926	0
67	20240226	173000	21065050	1926	1926	1926	1926	0
68	20240226	172900	21065050	1926	1926	1926	1926	0
69	20240226	172800	21065050	1926	1926	1926	1926	0
70	20240226	172700	21065050	1926	1926	1926	1926	0
71	20240226	172600	21065050	1926	1926	1926	1926	0
72	20240226	172500	21065050	1926	1926	1926	1926	0
73	20240226	172400	21065050	1926	1926	1926	1926	0
74	20240226	172300	21065050	1926	1926	1926	1926	0
75	20240226	172200	21065050	1926	1926	1926	1926	0
76	20240226	172100	21065050	1926	1926	1926	1926	0
77	20240226	172000	21065050	1926	1926	1926	1926	0
78	20240226	171900	21065050	1926	1926	1926	1926	0
79	20240226	171800	21065050	1926	1926	1926	1926	0
80	20240226	171700	21065050	1926	1926	1926	1926	0
81	20240226	171600	21065050	1926	1926	1926	1926	0
82	20240226	171500	21065050	1926	1926	1926	1926	0
83	20240226	171400	21065050	1926	1926	1926	1926	0
84	20240226	171300	21065050	1926	1926	1926	1926	0
85	20240226	171200	21065050	1926	1926	1926	1926	0
86	20240226	171100	21065050	1926	1926	1926	1926	0
87	20240226	171000	21065050	1926	1926	1926	1926	0
88	20240226	170900	21065050	1926	1926	1926	1926	0
89	20240226	170800	21065050	1926	1926	1926	1926	0
90	20240226	170700	21065050	1926	1926	1926	1926	0
91	20240226	170600	21065050	1926	1926	1926	1926	0
92	20240226	170500	21065050	1926	1926	1926	1926	630
93	20240226	170400	21065050	1926	1926	1926	1926	0
94	20240226	170300	21065050	1926	1926	1926	1926	0
95	20240226	170200	21065050	1926	1926	1926	1926	0
96	20240226	170100	21065050	1926	1926	1926	1926	0
97	20240226	170000	21065050	1926	1926	1926	1926	0
98	20240226	165900	21065050	1926	1926	1926	1926	0
99	20240226	165800	21065050	1926	1926	1926	1926	0
100	20240226	165700	21065050	1926	1926	1926	1926	0
101	20240226	165600	21065050	1926	1926	1926	1926	0
102	20240226	165500	21065050	1926	1926	1926	1926	0
103	20240226	165400	21065050	1926	1926	1926	1926	0
104	20240226	165300	21065050	1926	1926	1926	1926	0
105	20240226	165200	21065050	1926	1926	1926	1926	0
106	20240226	165100	21065050	1926	1926	1926	1926	0
107	20240226	165000	21065050	1926	1926	1926	1926	0
108	20240226	164900	21065050	1926	1926	1926	1926	0
109	20240226	164800	21065050	1926	1926	1926	1926	0
110	20240226	164700	21065050	1926	1926	1926	1926	0
111	20240226	164600	21065050	1926	1926	1926	1926	0
112	20240226	164500	21065050	1926	1926	1926	1926	0
113	20240226	164400	21065050	1926	1926	1926	1926	0
114	20240226	164300	21065050	1926	1926	1926	1926	0
115	20240226	164200	21065050	1926	1926	1926	1926	0
116	20240226	164100	21065050	1926	1926	1926	1926	0
117	20240226	164000	21065050	1926	1926	1926	1926	0
118	20240226	163900	21065050	1926	1926	1926	1926	0
119	20240226	163800	21065050	1926	1926	1926	1926	0
120	20240226	163700	21065050	1926	1926	1926	1926	0
121	20240226	163600	21065050	1926	1926	1926	1926	0
122	20240226	163500	21065050	1926	1926	1926	1926	630
123	20240226	163400	21065050	1926	1926	1926	1926	0
124	20240226	163300	21065050	1926	1926	1926	1926	0
125	20240226	163200	21065050	1926	1926	1926	1926	0
126	20240226	163100	21065050	1926	1926	1926	1926	0
127	20240226	163000	21065050	1926	1926	1926	1926	0
128	20240226	162900	21065050	1926	1926	1926	1926	0
129	20240226	162800	21065050	1926	1926	1926	1926	0
130	20240226	162700	21065050	1926	1926	1926	1926	0
131	20240226	162600	21065050	1926	1926	1926	1926	0
132	20240226	162500	21065050	1926	1926	1926	1926	0
133	20240226	162400	21065050	1926	1926	1926	1926	0
134	20240226	162300	21065050	1926	1926	1926	1926	0
135	20240226	162200	21065050	1926	1926	1926	1926	0
136	20240226	162100	21065050	1926	1926	1926	1926	0
137	20240226	162000	21065050	1926	1926	1926	1926	0
138	20240226	161900	21065050	1926	1926	1926	1926	0
139	20240226	161800	21065050	1926	1926	1926	1926	0
140	20240226	161700	21065050	1926	1926	1926	1926	0
141	20240226	161600	21065050	1926	1926	1926	1926	0
142	20240226	161500	21065050	1926	1926	1926	1926	0
143	20240226	161400	21065050	1926	1926	1926	1926	0
144	20240226	161300	21065050	1926	1926	1926	1926	0
145	20240226	161200	21065050	1926	1926	1926	1926	0
146	20240226	161100	21065050	1926	1926	1926	1926	0
147	20240226	161000	21065050	1926	1926	1926	1926	0
148	20240226	160900	21065050	1926	1926	1926	1926	0
149	20240226	160800	21065050	1926	1926	1926	1926	0
150	20240226	160700	21065050	1926	1926	1926	1926	0
151	20240226	160600	21065050	1926	1926	1926	1926	0
152	20240226	160500	21065050	1926	1926	1926	1926	630
153	20240226	160400	21065050	1926	1926	1926	1926	0
154	20240226	160300	21065050	1926	1926	1926	1926	0
155	20240226	160200	21065050	1926	1926	1926	1926	0
156	20240226	160100	21065050	1926	1926	1926	1926	0
157	20240226	160000	21065050	1926	1926	1926	1926	0
158	20240226	155900	21065050	1926	1926	1926	1926	0
159	20240226	155800	21065050	1926	1926	1926	1926	0
160	20240226	155700	21065050	1926	1926	1926	1926	0
161	20240226	155600	21065050	1926	1926	1926	1926	0
162	20240226	155500	21065050	1926	1926	1926	1926	0
163	20240226	155400	21065050	1926	1926	1926	1926	0
164	20240226	155300	21065050	1926	1926	1926	1926	0
165	20240226	155200	21065050	1926	1926	1926	1926	0
166	20240226	155100	21065050	1926	1926	1926	1926	0
167	20240226	155000	21065050	1926	1926	1926	1926	0
168	20240226	154900	21065050	1926	1926	1926	1926	0
169	20240226	154800	21065050	1926	1926	1926	1926	0
170	20240226	154700	21065050	1926	1926	1926	1926	0
171	20240226	154600	21065050	1926	1926	1926	1926	0
172	20240226	154500	21065050	1926	1926	1926	1926	0
173	20240226	154400	21065050	1926	1926	1926	1926	0
174	20240226	154300	21065050	1926	1926	1926	1926	0
175	20240226	154200	21065050	1926	1926	1926	1926	0
176	20240226	154100	21065050	1926	1926	1926	1926	0
177	20240226	154000	21065050	1926	1926	1926	1926	0
178	20240226	153900	21065050	1926	1926	1926	1926	0
179	20240226	153800	21065050	1926	1926	1926	1926	0
180	20240226	153700	21065050	1926	1926	1926	1926	0
181	20240226	153600	21065050	1926	1926	1926	1926	0
182	20240226	153500	21065050	1926	1926	1926	1926	630
183	20240226	153400	21065050	1926	1926	1926	1926	0
184	20240226	153300	21065050	1926	1926	1926	1926	0
185	20240226	153200	21065050	1926	1926	1926	1926	0
186	20240226	153100	21065050	1926	1926	1926	1926	0
187	20240226	153000	21065050	1926	1926	1926	1926	630
188	20240226	152900	19851670	1924	1924	1924	1924	0
189	20240226	152800	19851670	1924	1924	1924	1924	0
190	20240226	152700	19851670	1924	1924	1924	1924	0
191	20240226	152600	19851670	1924	1924	1924	1924	0
192	20240226	152500	19851670	1924	1924	1924	1924	0
193	20240226	152400	19851670	1924	1924	1924	1924	0
194	20240226	152300	19851670	1924	1924	1924	1924	0
195	20240226	152200	19851670	1924	1924	1924	1924	0
196	20240226	152100	19851670	1924	1924	1924	1924	0
197	20240226	152000	19851670	1924	1924	1924	1924	0
198	20240226	151900	19851670	1924	1923	1924	1923	34
199	20240226	151800	19786274	1925	1925	1925	1925	0
200	20240226	151700	19786274	1925	1921	1925	1921	5
201	20240226	151600	19776656	1925	1901	1925	1899	98
202	20240226	151500	19589824	1911	1911	1911	1911	1
203	20240226	151400	19587913	1911	1911	1911	1911	0
204	20240226	151300	19587913	1911	1911	1911	1911	0
205	20240226	151200	19587913	1911	1911	1911	1911	0
206	20240226	151100	19587913	1911	1911	1911	1911	0
207	20240226	151000	19587913	1911	1911	1911	1911	0
208	20240226	150900	19587913	1911	1911	1911	1911	0
209	20240226	150800	19587913	1911	1911	1911	1911	5
210	20240226	150700	19578358	1900	1900	1900	1900	0
211	20240226	150600	19578358	1900	1900	1900	1900	832
212	20240226	150500	17997558	1900	1900	1900	1900	0
213	20240226	150400	17997558	1900	1900	1900	1900	5
214	20240226	150300	17988058	1901	1901	1901	1901	5
215	20240226	150200	17978553	1900	1900	1900	1900	0
216	20240226	150100	17978553	1900	1900	1900	1900	0
217	20240226	150000	17978553	1900	1900	1900	1900	0
218	20240226	145900	17978553	1900	1900	1900	1900	0
219	20240226	145800	17978553	1900	1900	1900	1900	0
220	20240226	145700	17978553	1900	1906	1906	1900	349
221	20240226	145600	17315332	1912	1912	1912	1912	0
222	20240226	145500	17315332	1912	1912	1912	1912	0
223	20240226	145400	17315332	1912	1912	1912	1912	0
224	20240226	145300	17315332	1912	1912	1912	1912	1
225	20240226	145200	17313420	1908	1908	1908	1908	0
226	20240226	145100	17313420	1908	1912	1912	1908	18
227	20240226	145000	17279008	1926	1926	1926	1926	0
228	20240226	144900	17279008	1926	1926	1926	1926	0
229	20240226	144800	17279008	1926	1926	1926	1926	0
230	20240226	144700	17279008	1926	1926	1926	1926	0
231	20240226	144600	17279008	1926	1926	1926	1926	0
232	20240226	144500	17279008	1926	1926	1926	1926	0
233	20240226	144400	17279008	1926	1926	1926	1926	0
234	20240226	144300	17279008	1926	1926	1926	1926	0
235	20240226	144200	17279008	1926	1926	1926	1926	0
236	20240226	144100	17279008	1926	1926	1926	1926	0
237	20240226	144000	17279008	1926	1926	1926	1926	0
238	20240226	143900	17279008	1926	1926	1926	1926	0
239	20240226	143800	17279008	1926	1926	1926	1926	0
240	20240226	143700	17279008	1926	1926	1926	1926	0
241	20240226	143600	17279008	1926	1926	1926	1926	0
242	20240226	143500	17279008	1926	1926	1926	1926	0
243	20240226	143400	17279008	1926	1926	1926	1926	0
244	20240226	143300	17279008	1926	1926	1926	1926	0
245	20240226	143200	17279008	1926	1926	1926	1926	0
246	20240226	143100	17279008	1926	1926	1926	1926	0
247	20240226	143000	17279008	1926	1926	1926	1926	0
248	20240226	142900	17279008	1926	1926	1926	1926	0
249	20240226	142800	17279008	1926	1926	1926	1926	0
250	20240226	142700	17279008	1926	1926	1926	1926	0
251	20240226	142600	17279008	1926	1926	1926	1926	0
252	20240226	142500	17279008	1926	1926	1926	1926	0
253	20240226	142400	17279008	1926	1926	1926	1926	2
254	20240226	142300	17275156	1926	1926	1926	1926	0
255	20240226	142200	17275156	1926	1925	1926	1925	4
256	20240226	142100	17267455	1926	1926	1926	1926	0
257	20240226	142000	17267455	1926	1926	1926	1926	0
258	20240226	141900	17267455	1926	1926	1926	1926	0
259	20240226	141800	17267455	1926	1926	1926	1926	0
260	20240226	141700	17267455	1926	1926	1926	1926	0
261	20240226	141600	17267455	1926	1926	1926	1926	0
262	20240226	141500	17267455	1926	1926	1926	1926	0
263	20240226	141400	17267455	1926	1926	1926	1926	2
264	20240226	141300	17263603	1926	1926	1926	1926	17
265	20240226	141200	17230861	1925	1925	1925	1925	0
266	20240226	141100	17230861	1925	1925	1925	1925	0
267	20240226	141000	17230861	1925	1925	1925	1925	0
268	20240226	140900	17230861	1925	1925	1925	1925	0
269	20240226	140800	17230861	1925	1925	1925	1925	0
270	20240226	140700	17230861	1925	1925	1925	1925	0
271	20240226	140600	17230861	1925	1925	1925	1925	88
272	20240226	140500	17061461	1925	1925	1925	1925	42
273	20240226	140400	16980611	1926	1919	1926	1919	30
274	20240226	140300	16922927	1912	1911	1912	1911	185
275	20240226	140200	16569332	1912	1912	1912	1912	0
276	20240226	140100	16569332	1912	1912	1912	1912	0
277	20240226	140000	16569332	1912	1912	1912	1912	0
278	20240226	135900	16569332	1912	1912	1912	1912	0
279	20240226	135800	16569332	1912	1912	1912	1912	0
280	20240226	135700	16569332	1912	1912	1912	1912	0
281	20240226	135600	16569332	1912	1912	1912	1912	0
282	20240226	135500	16569332	1912	1912	1912	1912	0
283	20240226	135400	16569332	1912	1912	1912	1912	0
284	20240226	135300	16569332	1912	1912	1912	1912	0
285	20240226	135200	16569332	1912	1912	1912	1912	0
286	20240226	135100	16569332	1912	1912	1912	1912	0
287	20240226	135000	16569332	1912	1914	1914	1912	24
288	20240226	134900	16523416	1914	1914	1914	1914	0
289	20240226	134800	16523416	1914	1914	1914	1914	0
290	20240226	134700	16523416	1914	1914	1914	1914	0
291	20240226	134600	16523416	1914	1914	1914	1914	0
292	20240226	134500	16523416	1914	1903	1914	1901	101
293	20240226	134400	16331372	1902	1902	1902	1902	1
294	20240226	134300	16329470	1901	1901	1901	1901	0
295	20240226	134200	16329470	1901	1901	1901	1901	0
296	20240226	134100	16329470	1901	1909	1909	1901	1000
297	20240226	134000	14424671	1908	1908	1908	1908	0
298	20240226	133900	14424671	1908	1909	1909	1908	134
299	20240226	133800	14168997	1911	1911	1911	1911	1
300	20240226	133700	14167086	1914	1914	1914	1914	0
301	20240226	133600	14167086	1914	1920	1920	1914	16
302	20240226	133500	14136404	1920	1920	1920	1920	0
303	20240226	133400	14136404	1920	1920	1920	1920	6
304	20240226	133300	14124884	1920	1920	1920	1920	0
305	20240226	133200	14124884	1920	1920	1920	1920	0
306	20240226	133100	14124884	1920	1920	1920	1920	0
307	20240226	133000	14124884	1920	1920	1920	1920	0
308	20240226	132900	14124884	1920	1920	1920	1920	0
309	20240226	132800	14124884	1920	1920	1920	1920	0
310	20240226	132700	14124884	1920	1920	1920	1920	0
311	20240226	132600	14124884	1920	1920	1920	1920	0
312	20240226	132500	14124884	1920	1920	1920	1920	0
313	20240226	132400	14124884	1920	1920	1920	1920	0
314	20240226	132300	14124884	1920	1920	1920	1920	0
315	20240226	132200	14124884	1920	1920	1920	1920	0
316	20240226	132100	14124884	1920	1920	1920	1920	0
317	20240226	132000	14124884	1920	1920	1920	1920	0
318	20240226	131900	14124884	1920	1920	1920	1920	0
319	20240226	131800	14124884	1920	1920	1920	1920	0
320	20240226	131700	14124884	1920	1920	1920	1920	1
321	20240226	131600	14122964	1920	1920	1920	1920	0
322	20240226	131500	14122964	1920	1920	1920	1920	0
323	20240226	131400	14122964	1920	1920	1920	1920	1
324	20240226	131300	14121044	1923	1923	1923	1923	0
325	20240226	131200	14121044	1923	1923	1923	1923	0
326	20240226	131100	14121044	1923	1923	1923	1923	0
327	20240226	131000	14121044	1923	1923	1923	1923	3
328	20240226	130900	14115275	1926	1926	1926	1926	0
329	20240226	130800	14115275	1926	1926	1926	1926	0
330	20240226	130700	14115275	1926	1926	1926	1926	0
331	20240226	130600	14115275	1926	1926	1926	1926	0
332	20240226	130500	14115275	1926	1926	1926	1926	0
333	20240226	130400	14115275	1926	1926	1926	1926	0
334	20240226	130300	14115275	1926	1926	1926	1926	0
335	20240226	130200	14115275	1926	1926	1926	1926	0
336	20240226	130100	14115275	1926	1926	1926	1926	0
337	20240226	130000	14115275	1926	1926	1926	1926	0
338	20240226	125900	14115275	1926	1926	1926	1926	10
339	20240226	125800	14096015	1926	1926	1926	1926	0
340	20240226	125700	14096015	1926	1926	1926	1926	0
341	20240226	125600	14096015	1926	1926	1926	1926	1
342	20240226	125500	14094089	1929	1929	1929	1929	0
343	20240226	125400	14094089	1929	1929	1929	1929	0
344	20240226	125300	14094089	1929	1929	1929	1929	0
345	20240226	125200	14094089	1929	1929	1929	1929	0
346	20240226	125100	14094089	1929	1929	1929	1929	0
347	20240226	125000	14094089	1929	1929	1929	1929	0
348	20240226	124900	14094089	1929	1929	1929	1929	0
349	20240226	124800	14094089	1929	1929	1929	1929	0
350	20240226	124700	14094089	1929	1929	1929	1929	0
351	20240226	124600	14094089	1929	1929	1929	1929	0
352	20240226	124500	14094089	1929	1929	1929	1929	0
353	20240226	124400	14094089	1929	1929	1929	1929	0
354	20240226	124300	14094089	1929	1929	1929	1929	0
355	20240226	124200	14094089	1929	1929	1929	1929	0
356	20240226	124100	14094089	1929	1929	1929	1929	0
357	20240226	124000	14094089	1929	1929	1929	1929	0
358	20240226	123900	14094089	1929	1929	1929	1929	0
359	20240226	123800	14094089	1929	1929	1929	1929	0
360	20240226	123700	14094089	1929	1929	1929	1929	0
361	20240226	123600	14094089	1929	1929	1929	1929	0
362	20240226	123500	14094089	1929	1929	1929	1929	0
363	20240226	123400	14094089	1929	1929	1929	1929	0
364	20240226	123300	14094089	1929	1929	1929	1929	0
365	20240226	123200	14094089	1929	1929	1929	1929	1
366	20240226	123100	14092160	1928	1928	1928	1928	0
367	20240226	123000	14092160	1928	1929	1929	1928	56
368	20240226	122900	13984191	1930	1930	1930	1930	0
369	20240226	122800	13984191	1930	1930	1930	1930	0
370	20240226	122700	13984191	1930	1930	1930	1930	0
371	20240226	122600	13984191	1930	1930	1930	1930	0
372	20240226	122500	13984191	1930	1930	1930	1930	0
373	20240226	122400	13984191	1930	1930	1930	1930	0
374	20240226	122300	13984191	1930	1930	1930	1930	0
375	20240226	122200	13984191	1930	1930	1930	1930	0
376	20240226	122100	13984191	1930	1930	1930	1930	0
377	20240226	122000	13984191	1930	1930	1930	1930	0
378	20240226	121900	13984191	1930	1930	1930	1930	0
379	20240226	121800	13984191	1930	1930	1930	1930	0
380	20240226	121700	13984191	1930	1930	1930	1930	0
381	20240226	121600	13984191	1930	1930	1930	1930	0
382	20240226	121500	13984191	1930	1930	1930	1930	0
383	20240226	121400	13984191	1930	1929	1930	1929	50
384	20240226	121300	13887740	1929	1929	1929	1929	0
385	20240226	121200	13887740	1929	1929	1929	1929	0
386	20240226	121100	13887740	1929	1929	1929	1929	0
387	20240226	121000	13887740	1929	1929	1929	1929	0
388	20240226	120900	13887740	1929	1929	1929	1929	1
389	20240226	120800	13885811	1930	1930	1930	1930	17
390	20240226	120700	13853001	1930	1930	1930	1930	0
391	20240226	120600	13853001	1930	1930	1930	1930	0
392	20240226	120500	13853001	1930	1930	1930	1930	0
393	20240226	120400	13853001	1930	1930	1930	1930	0
394	20240226	120300	13853001	1930	1930	1930	1930	0
395	20240226	120200	13853001	1930	1930	1930	1930	0
396	20240226	120100	13853001	1930	1930	1930	1930	0
397	20240226	120000	13853001	1930	1930	1930	1930	0
398	20240226	115900	13853001	1930	1930	1930	1930	0
399	20240226	115800	13853001	1930	1929	1930	1929	50
400	20240226	115700	13756550	1929	1929	1929	1929	0
401	20240226	115600	13756550	1929	1929	1929	1929	0
402	20240226	115500	13756550	1929	1929	1929	1929	0
403	20240226	115400	13756550	1929	1929	1929	1929	0
404	20240226	115300	13756550	1929	1929	1929	1929	50
405	20240226	115200	13660100	1929	1929	1929	1929	0
406	20240226	115100	13660100	1929	1929	1929	1929	0
407	20240226	115000	13660100	1929	1929	1929	1929	0
408	20240226	114900	13660100	1929	1929	1929	1929	0
409	20240226	114800	13660100	1929	1929	1929	1929	0
410	20240226	114700	13660100	1929	1929	1929	1929	0
411	20240226	114600	13660100	1929	1929	1929	1929	3
412	20240226	114500	13654313	1929	1929	1929	1929	3
413	20240226	114400	13648526	1929	1928	1929	1928	96
414	20240226	114300	13463437	1928	1928	1928	1928	1
415	20240226	114200	13461509	1928	1928	1928	1928	4
416	20240226	114100	13453797	1928	1928	1928	1928	0
417	20240226	114000	13453797	1928	1929	1929	1928	3
418	20240226	113900	13448011	1935	1935	1935	1935	0
419	20240226	113800	13448011	1935	1935	1935	1935	0
420	20240226	113700	13448011	1935	1935	1935	1935	0
421	20240226	113600	13448011	1935	1935	1935	1935	0
422	20240226	113500	13448011	1935	1935	1935	1935	0
423	20240226	113400	13448011	1935	1935	1935	1935	0
424	20240226	113300	13448011	1935	1935	1935	1935	3
425	20240226	113200	13442206	1935	1932	1935	1932	120
426	20240226	113100	13210177	1935	1930	1935	1930	10
427	20240226	113000	13190833	1930	1930	1930	1930	3
428	20240226	112900	13185043	1932	1932	1952	1876	2169
429	20240226	112800	9038638	1932	1932	1932	1932	0
430	20240226	112700	9038638	1932	1932	1932	1932	0
431	20240226	112600	9038638	1932	1932	1932	1932	0
432	20240226	112500	9038638	1932	1933	1933	1932	29
433	20240226	112400	8982608	1952	1952	1952	1952	0
434	20240226	112300	8982608	1952	1952	1952	1952	0
435	20240226	112200	8982608	1952	1952	1952	1952	0
436	20240226	112100	8982608	1952	1952	1952	1952	0
437	20240226	112000	8982608	1952	1952	1952	1952	0
438	20240226	111900	8982608	1952	1952	1952	1952	0
439	20240226	111800	8982608	1952	1952	1952	1952	0
440	20240226	111700	8982608	1952	1952	1952	1952	0
441	20240226	111600	8982608	1952	1952	1952	1952	0
442	20240226	111500	8982608	1952	1952	1952	1952	0
443	20240226	111400	8982608	1952	1952	1952	1952	0
444	20240226	111300	8982608	1952	1952	1952	1952	0
445	20240226	111200	8982608	1952	1952	1952	1952	0
446	20240226	111100	8982608	1952	1952	1952	1952	0
447	20240226	111000	8982608	1952	1952	1952	1952	0
448	20240226	110900	8982608	1952	1952	1952	1952	0
449	20240226	110800	8982608	1952	1952	1952	1952	0
450	20240226	110700	8982608	1952	1952	1952	1952	0
451	20240226	110600	8982608	1952	1952	1952	1952	0
452	20240226	110500	8982608	1952	1952	1952	1952	0
453	20240226	110400	8982608	1952	1952	1952	1952	0
454	20240226	110300	8982608	1952	1952	1952	1952	0
455	20240226	110200	8982608	1952	1952	1952	1952	0
456	20240226	110100	8982608	1952	1952	1952	1952	0
457	20240226	110000	8982608	1952	1952	1952	1952	0
458	20240226	105900	8982608	1952	1952	1952	1952	0
459	20240226	105800	8982608	1952	1952	1952	1952	0
460	20240226	105700	8982608	1952	1952	1952	1952	0
461	20240226	105600	8982608	1952	1952	1952	1952	0
462	20240226	105500	8982608	1952	1952	1952	1952	0
463	20240226	105400	8982608	1952	1933	1952	1933	10
464	20240226	105300	8963126	1952	1952	1952	1952	0
465	20240226	105200	8963126	1952	1952	1952	1952	0
466	20240226	105100	8963126	1952	1952	1952	1952	0
467	20240226	105000	8963126	1952	1952	1952	1952	0
468	20240226	104900	8963126	1952	1952	1952	1952	3
469	20240226	104800	8957270	1952	1952	1952	1952	1
470	20240226	104700	8955318	1952	1952	1952	1952	9
471	20240226	104600	8937750	1933	1933	1933	1933	2
472	20240226	104500	8933884	1952	1952	1952	1952	1
473	20240226	104400	8931932	1953	1953	1953	1953	0
474	20240226	104300	8931932	1953	1953	1953	1953	0
475	20240226	104200	8931932	1953	1953	1953	1953	0
476	20240226	104100	8931932	1953	1953	1953	1953	0
477	20240226	104000	8931932	1953	1953	1953	1953	0
478	20240226	103900	8931932	1953	1953	1953	1953	0
479	20240226	103800	8931932	1953	1953	1953	1953	0
480	20240226	103700	8931932	1953	1953	1953	1953	0
481	20240226	103600	8931932	1953	1953	1953	1953	0
482	20240226	103500	8931932	1953	1953	1953	1953	0
483	20240226	103400	8931932	1953	1953	1953	1953	0
484	20240226	103300	8931932	1953	1953	1953	1953	0
485	20240226	103200	8931932	1953	1953	1953	1953	0
486	20240226	103100	8931932	1953	1947	1953	1947	3
487	20240226	103000	8926082	1927	1927	1927	1927	0
488	20240226	102900	8926082	1927	1927	1927	1927	0
489	20240226	102800	8926082	1927	1927	1927	1927	0
490	20240226	102700	8926082	1927	1932	1932	1927	7
491	20240226	102600	8912573	1953	1953	1953	1953	0
492	20240226	102500	8912573	1953	1952	1953	1952	120
493	20240226	102400	8678252	1953	1953	1953	1953	0
494	20240226	102300	8678252	1953	1953	1953	1953	0
495	20240226	102200	8678252	1953	1953	1953	1953	0
496	20240226	102100	8678252	1953	1949	1953	1949	60
497	20240226	102000	8561133	1952	1952	1952	1952	0
498	20240226	101900	8561133	1952	1952	1952	1952	0
499	20240226	101800	8561133	1952	1951	1952	1922	11
500	20240226	101700	8539817	1953	1934	1955	1917	612
501	20240226	101600	7356991	1916	1939	1939	1916	55
502	20240226	101500	7251386	1955	1955	1955	1955	0
503	20240226	101400	7251386	1955	1941	1965	1910	1257
504	20240226	101300	4809349	1940	1947	1947	1940	200
505	20240226	101200	4420097	1947	1947	1947	1947	0
506	20240226	101100	4420097	1947	1947	1947	1947	110
507	20240226	101000	4205927	1947	1947	1947	1947	0
508	20240226	100900	4205927	1947	1947	1947	1947	0
509	20240226	100800	4205927	1947	1947	1947	1947	0
510	20240226	100700	4205927	1947	1955	1955	1947	643
511	20240226	100600	2953992	1959	1958	1959	1958	11
512	20240226	100500	2932453	1958	1960	1960	1957	14
513	20240226	100400	2905033	1964	1964	1964	1964	0
514	20240226	100300	2905033	1964	1963	1964	1963	11
515	20240226	100200	2883439	1964	1958	1964	1947	135
516	20240226	100100	2620140	1959	1964	1964	1959	201
517	20240226	100000	2225381	1964	1963	1964	1963	100
518	20240226	095900	2029011	1964	1964	1964	1964	2
519	20240226	095800	2025083	1964	1964	1964	1964	0
520	20240226	095700	2025083	1964	1964	1964	1964	5
521	20240226	095600	2015263	1964	1964	1964	1964	0
522	20240226	095500	2015263	1964	1964	1964	1964	0
523	20240226	095400	2015263	1964	1964	1964	1964	5
524	20240226	095300	2005443	1965	1965	1965	1965	0
525	20240226	095200	2005443	1965	1965	1965	1965	0
526	20240226	095100	2005443	1965	1965	1965	1965	0
527	20240226	095000	2005443	1965	1965	1965	1965	0
528	20240226	094900	2005443	1965	1965	1965	1965	0
529	20240226	094800	2005443	1965	1965	1965	1965	0
530	20240226	094700	2005443	1965	1965	1965	1965	0
531	20240226	094600	2005443	1965	1965	1965	1965	0
532	20240226	094500	2005443	1965	1965	1965	1965	0
533	20240226	094400	2005443	1965	1965	1965	1965	10
534	20240226	094300	1985793	1964	1964	1964	1964	1
535	20240226	094200	1983829	1965	1965	1965	1965	0
536	20240226	094100	1983829	1965	1965	1965	1965	0
537	20240226	094000	1983829	1965	1964	1965	1964	2
538	20240226	093900	1979900	1965	1965	1965	1965	32
539	20240226	093800	1917020	1965	1965	1965	1965	2
540	20240226	093700	1913090	1965	1965	1965	1964	24
541	20240226	093600	1865952	1955	1955	1955	1955	0
542	20240226	093500	1865952	1955	1955	1955	1955	0
543	20240226	093400	1865952	1955	1955	1955	1955	0
544	20240226	093300	1865952	1955	1955	1955	1955	0
545	20240226	093200	1865952	1955	1955	1955	1955	0
546	20240226	093100	1865952	1955	1955	1955	1955	0
547	20240226	093000	1865952	1955	1955	1955	1955	0
548	20240226	092900	1865952	1955	1955	1955	1955	0
549	20240226	092800	1865952	1955	1955	1955	1955	0
550	20240226	092700	1865952	1955	1955	1955	1955	0
551	20240226	092600	1865952	1955	1955	1955	1955	0
552	20240226	092500	1865952	1955	1955	1955	1955	0
553	20240226	092400	1865952	1955	1959	1959	1955	107
554	20240226	092300	1656750	1967	1967	1967	1967	0
555	20240226	092200	1656750	1967	1967	1967	1967	0
556	20240226	092100	1656750	1967	1967	1967	1967	0
557	20240226	092000	1656750	1967	1967	1967	1967	80
558	20240226	091900	1499390	1967	1967	1967	1967	0
559	20240226	091800	1499390	1967	1967	1967	1967	0
560	20240226	091700	1499390	1967	1967	1967	1967	0
561	20240226	091600	1499390	1967	1967	1967	1967	0
562	20240226	091500	1499390	1967	1967	1967	1967	1
563	20240226	091400	1497423	1967	1967	1967	1967	3
564	20240226	091300	1491522	1967	1967	1967	1967	0
565	20240226	091200	1491522	1967	1965	1967	1965	67
566	20240226	091100	1359855	1965	1962	1965	1961	57
567	20240226	091000	1247995	1962	1962	1962	1962	54
568	20240226	090900	1142047	1962	1955	1962	1955	455
569	20240226	090800	252511	1955	1955	1955	1955	0
570	20240226	090700	252511	1955	1955	1955	1955	4
571	20240226	090600	244691	1955	1955	1955	1955	5
572	20240226	090500	234916	1955	1955	1955	1955	2
573	20240226	090400	231006	1955	1955	1955	1955	3
574	20240226	090300	225141	1955	1955	1955	1955	3
575	20240226	090200	219276	1940	1940	1940	1940	100
576	20240226	090100	25276	1940	1945	1945	1940	3
577	20240226	090000	19450	1945	1945	1945	1945	10