KissMeData/002690/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183700	22169275	1927	1927	1927	1927	376
3	20240226	183600	22169275	1927	1927	1927	1927	0
4	20240226	183500	22169275	1927	1927	1927	1927	0
5	20240226	183400	22169275	1927	1927	1927	1927	0
6	20240226	183300	22169275	1927	1927	1927	1927	0
7	20240226	183200	22169275	1927	1927	1927	1927	0
8	20240226	183100	22169275	1927	1927	1927	1927	0
9	20240226	183000	22169275	1927	1927	1927	1927	0
10	20240226	182900	22169275	1927	1927	1927	1927	0
11	20240226	182800	22169275	1927	1927	1927	1927	0
12	20240226	182700	22169275	1927	1927	1927	1927	0
13	20240226	182600	22169275	1927	1927	1927	1927	0
14	20240226	182500	22169275	1927	1927	1927	1927	0
15	20240226	182400	22169275	1927	1927	1927	1927	0
16	20240226	182300	22169275	1927	1927	1927	1927	0
17	20240226	182200	22169275	1927	1927	1927	1927	0
18	20240226	182100	22169275	1927	1927	1927	1927	0
19	20240226	182000	22169275	1927	1927	1927	1927	0
20	20240226	181900	22169275	1927	1927	1927	1927	0
21	20240226	181800	22169275	1927	1927	1927	1927	0
22	20240226	181700	22169275	1927	1927	1927	1927	0
23	20240226	181600	22169275	1927	1927	1927	1927	0
24	20240226	181500	22169275	1927	1927	1927	1927	0
25	20240226	181400	22169275	1927	1927	1927	1927	0
26	20240226	181300	22169275	1927	1927	1927	1927	0
27	20240226	181200	22169275	1927	1927	1927	1927	0
28	20240226	181100	22169275	1927	1927	1927	1927	0
29	20240226	181000	22169275	1927	1927	1927	1927	0
30	20240226	180900	22169275	1927	1927	1927	1927	0
31	20240226	180800	22169275	1927	1927	1927	1927	0
32	20240226	180700	22169275	1927	1927	1927	1927	376
33	20240226	180600	22169275	1927	1927	1927	1927	0
34	20240226	180500	22169275	1927	1927	1927	1927	0
35	20240226	180400	22169275	1927	1927	1927	1927	0
36	20240226	180300	22169275	1927	1927	1927	1927	0
37	20240226	180200	22169275	1927	1927	1927	1927	0
38	20240226	180100	22169275	1927	1927	1927	1927	0
39	20240226	180000	22169275	1927	1927	1927	1927	0
40	20240226	175900	22169275	1927	1927	1927	1927	0
41	20240226	175800	22169275	1927	1927	1927	1927	0
42	20240226	175700	22169275	1927	1927	1927	1927	0
43	20240226	175600	22169275	1927	1927	1927	1927	0
44	20240226	175500	22169275	1927	1927	1927	1927	0
45	20240226	175400	22169275	1927	1927	1927	1927	0
46	20240226	175300	22169275	1927	1927	1927	1927	0
47	20240226	175200	22169275	1927	1927	1927	1927	0
48	20240226	175100	22169275	1927	1927	1927	1927	0
49	20240226	175000	22169275	1927	1927	1927	1927	0
50	20240226	174900	22169275	1927	1927	1927	1927	0
51	20240226	174800	22169275	1927	1927	1927	1927	0
52	20240226	174700	22169275	1927	1927	1927	1927	0
53	20240226	174600	22169275	1927	1927	1927	1927	0
54	20240226	174500	22169275	1927	1927	1927	1927	0
55	20240226	174400	22169275	1927	1927	1927	1927	0
56	20240226	174300	22169275	1927	1927	1927	1927	0
57	20240226	174200	22169275	1927	1927	1927	1927	0
58	20240226	174100	22169275	1927	1927	1927	1927	0
59	20240226	174000	22169275	1927	1927	1927	1927	0
60	20240226	173900	22169275	1927	1927	1927	1927	0
61	20240226	173800	22169275	1927	1927	1927	1927	0
62	20240226	173700	22169275	1927	1927	1927	1927	376
63	20240226	173600	22169275	1927	1927	1927	1927	0
64	20240226	173500	22169275	1927	1927	1927	1927	0
65	20240226	173400	22169275	1927	1927	1927	1927	0
66	20240226	173300	22169275	1927	1927	1927	1927	0
67	20240226	173200	22169275	1927	1927	1927	1927	0
68	20240226	173100	22169275	1927	1927	1927	1927	0
69	20240226	173000	22169275	1927	1927	1927	1927	0
70	20240226	172900	22169275	1927	1927	1927	1927	0
71	20240226	172800	22169275	1927	1927	1927	1927	0
72	20240226	172700	22169275	1927	1927	1927	1927	0
73	20240226	172600	22169275	1927	1927	1927	1927	0
74	20240226	172500	22169275	1927	1927	1927	1927	0
75	20240226	172400	22169275	1927	1927	1927	1927	0
76	20240226	172300	22169275	1927	1927	1927	1927	0
77	20240226	172200	22169275	1927	1927	1927	1927	0
78	20240226	172100	22169275	1927	1927	1927	1927	0
79	20240226	172000	22169275	1927	1927	1927	1927	0
80	20240226	171900	22169275	1927	1927	1927	1927	0
81	20240226	171800	22169275	1927	1927	1927	1927	0
82	20240226	171700	22169275	1927	1927	1927	1927	0
83	20240226	171600	22169275	1927	1927	1927	1927	0
84	20240226	171500	22169275	1927	1927	1927	1927	0
85	20240226	171400	22169275	1927	1927	1927	1927	0
86	20240226	171300	22169275	1927	1927	1927	1927	0
87	20240226	171200	22169275	1927	1927	1927	1927	0
88	20240226	171100	22169275	1927	1927	1927	1927	0
89	20240226	171000	22169275	1927	1927	1927	1927	0
90	20240226	170900	22169275	1927	1927	1927	1927	0
91	20240226	170800	22169275	1927	1927	1927	1927	0
92	20240226	170700	22169275	1927	1927	1927	1927	376
93	20240226	170600	22169275	1927	1927	1927	1927	0
94	20240226	170500	22169275	1927	1927	1927	1927	0
95	20240226	170400	22169275	1927	1927	1927	1927	0
96	20240226	170300	22169275	1927	1927	1927	1927	0
97	20240226	170200	22169275	1927	1927	1927	1927	0
98	20240226	170100	22169275	1927	1927	1927	1927	0
99	20240226	170000	22169275	1927	1927	1927	1927	0
100	20240226	165900	22169275	1927	1927	1927	1927	0
101	20240226	165800	22169275	1927	1927	1927	1927	0
102	20240226	165700	22169275	1927	1927	1927	1927	0
103	20240226	165600	22169275	1927	1927	1927	1927	0
104	20240226	165500	22169275	1927	1927	1927	1927	0
105	20240226	165400	22169275	1927	1927	1927	1927	0
106	20240226	165300	22169275	1927	1927	1927	1927	0
107	20240226	165200	22169275	1927	1927	1927	1927	0
108	20240226	165100	22169275	1927	1927	1927	1927	0
109	20240226	165000	22169275	1927	1927	1927	1927	0
110	20240226	164900	22169275	1927	1927	1927	1927	0
111	20240226	164800	22169275	1927	1927	1927	1927	0
112	20240226	164700	22169275	1927	1927	1927	1927	0
113	20240226	164600	22169275	1927	1927	1927	1927	0
114	20240226	164500	22169275	1927	1927	1927	1927	0
115	20240226	164400	22169275	1927	1927	1927	1927	0
116	20240226	164300	22169275	1927	1927	1927	1927	0
117	20240226	164200	22169275	1927	1927	1927	1927	0
118	20240226	164100	22169275	1927	1927	1927	1927	0
119	20240226	164000	22169275	1927	1927	1927	1927	0
120	20240226	163900	22169275	1927	1927	1927	1927	0
121	20240226	163800	22169275	1927	1927	1927	1927	0
122	20240226	163700	22169275	1927	1927	1927	1927	376
123	20240226	163600	22169275	1927	1927	1927	1927	0
124	20240226	163500	22169275	1927	1927	1927	1927	0
125	20240226	163400	22169275	1927	1927	1927	1927	0
126	20240226	163300	22169275	1927	1927	1927	1927	0
127	20240226	163200	22169275	1927	1927	1927	1927	0
128	20240226	163100	22169275	1927	1927	1927	1927	0
129	20240226	163000	22169275	1927	1927	1927	1927	0
130	20240226	162900	22169275	1927	1927	1927	1927	0
131	20240226	162800	22169275	1927	1927	1927	1927	0
132	20240226	162700	22169275	1927	1927	1927	1927	0
133	20240226	162600	22169275	1927	1927	1927	1927	0
134	20240226	162500	22169275	1927	1927	1927	1927	0
135	20240226	162400	22169275	1927	1927	1927	1927	0
136	20240226	162300	22169275	1927	1927	1927	1927	0
137	20240226	162200	22169275	1927	1927	1927	1927	0
138	20240226	162100	22169275	1927	1927	1927	1927	0
139	20240226	162000	22169275	1927	1927	1927	1927	0
140	20240226	161900	22169275	1927	1927	1927	1927	0
141	20240226	161800	22169275	1927	1927	1927	1927	0
142	20240226	161700	22169275	1927	1927	1927	1927	0
143	20240226	161600	22169275	1927	1927	1927	1927	0
144	20240226	161500	22169275	1927	1927	1927	1927	0
145	20240226	161400	22169275	1927	1927	1927	1927	0
146	20240226	161300	22169275	1927	1927	1927	1927	0
147	20240226	161200	22169275	1927	1927	1927	1927	0
148	20240226	161100	22169275	1927	1927	1927	1927	0
149	20240226	161000	22169275	1927	1927	1927	1927	0
150	20240226	160900	22169275	1927	1927	1927	1927	0
151	20240226	160800	22169275	1927	1927	1927	1927	0
152	20240226	160700	22169275	1927	1927	1927	1927	376
153	20240226	160600	22169275	1927	1927	1927	1927	0
154	20240226	160500	22169275	1927	1927	1927	1927	0
155	20240226	160400	22169275	1927	1927	1927	1927	0
156	20240226	160300	22169275	1927	1927	1927	1927	0
157	20240226	160200	22169275	1927	1927	1927	1927	0
158	20240226	160100	22169275	1927	1927	1927	1927	0
159	20240226	160000	22169275	1927	1927	1927	1927	0
160	20240226	155900	22169275	1927	1927	1927	1927	0
161	20240226	155800	22169275	1927	1927	1927	1927	0
162	20240226	155700	22169275	1927	1927	1927	1927	0
163	20240226	155600	22169275	1927	1927	1927	1927	0
164	20240226	155500	22169275	1927	1927	1927	1927	0
165	20240226	155400	22169275	1927	1927	1927	1927	0
166	20240226	155300	22169275	1927	1927	1927	1927	0
167	20240226	155200	22169275	1927	1927	1927	1927	0
168	20240226	155100	22169275	1927	1927	1927	1927	0
169	20240226	155000	22169275	1927	1927	1927	1927	0
170	20240226	154900	22169275	1927	1927	1927	1927	0
171	20240226	154800	22169275	1927	1927	1927	1927	0
172	20240226	154700	22169275	1927	1927	1927	1927	0
173	20240226	154600	22169275	1927	1927	1927	1927	0
174	20240226	154500	22169275	1927	1927	1927	1927	0
175	20240226	154400	22169275	1927	1927	1927	1927	0
176	20240226	154300	22169275	1927	1927	1927	1927	0
177	20240226	154200	22169275	1927	1927	1927	1927	0
178	20240226	154100	22169275	1927	1927	1927	1927	0
179	20240226	154000	22169275	1927	1927	1927	1927	0
180	20240226	153900	22169275	1927	1927	1927	1927	0
181	20240226	153800	22169275	1927	1927	1927	1927	0
182	20240226	153700	22169275	1927	1927	1927	1927	376
183	20240226	153600	22169275	1927	1927	1927	1927	0
184	20240226	153500	22169275	1927	1927	1927	1927	0
185	20240226	153400	22169275	1927	1927	1927	1927	0
186	20240226	153300	22169275	1927	1927	1927	1927	0
187	20240226	153200	22169275	1927	1927	1927	1927	0
188	20240226	153100	22169275	1927	1927	1927	1927	0
189	20240226	153000	22169275	1927	1927	1927	1927	376
190	20240226	152900	21444723	1933	1933	1933	1933	0
191	20240226	152800	21444723	1933	1933	1933	1933	0
192	20240226	152700	21444723	1933	1933	1933	1933	0
193	20240226	152600	21444723	1933	1933	1933	1933	0
194	20240226	152500	21444723	1933	1933	1933	1933	0
195	20240226	152400	21444723	1933	1933	1933	1933	0
196	20240226	152300	21444723	1933	1933	1933	1933	0
197	20240226	152200	21444723	1933	1933	1933	1933	0
198	20240226	152100	21444723	1933	1933	1933	1933	0
199	20240226	152000	21444723	1933	1933	1933	1933	0
200	20240226	151900	21444723	1933	1933	1933	1933	0
201	20240226	151800	21444723	1933	1933	1933	1933	0
202	20240226	151700	21444723	1933	1933	1933	1933	0
203	20240226	151600	21444723	1933	1933	1933	1933	0
204	20240226	151500	21444723	1933	1933	1933	1933	0
205	20240226	151400	21444723	1933	1933	1933	1933	0
206	20240226	151300	21444723	1933	1933	1933	1933	0
207	20240226	151200	21444723	1933	1933	1933	1933	0
208	20240226	151100	21444723	1933	1933	1933	1933	43
209	20240226	151000	21361604	1933	1933	1933	1933	0
210	20240226	150900	21361604	1933	1933	1933	1933	0
211	20240226	150800	21361604	1933	1933	1933	1933	4
212	20240226	150700	21353872	1933	1933	1933	1933	1
213	20240226	150600	21351939	1927	1927	1927	1927	0
214	20240226	150500	21351939	1927	1927	1927	1927	0
215	20240226	150400	21351939	1927	1927	1927	1927	0
216	20240226	150300	21351939	1927	1927	1927	1927	0
217	20240226	150200	21351939	1927	1927	1927	1927	0
218	20240226	150100	21351939	1927	1927	1927	1927	0
219	20240226	150000	21351939	1927	1927	1927	1927	0
220	20240226	145900	21351939	1927	1927	1927	1927	0
221	20240226	145800	21351939	1927	1927	1927	1927	0
222	20240226	145700	21351939	1927	1927	1927	1927	0
223	20240226	145600	21351939	1927	1927	1927	1927	0
224	20240226	145500	21351939	1927	1927	1927	1927	68
225	20240226	145400	21220903	1933	1933	1933	1933	0
226	20240226	145300	21220903	1933	1933	1933	1933	0
227	20240226	145200	21220903	1933	1933	1933	1933	0
228	20240226	145100	21220903	1933	1933	1933	1933	0
229	20240226	145000	21220903	1933	1933	1933	1933	0
230	20240226	144900	21220903	1933	1933	1933	1933	0
231	20240226	144800	21220903	1933	1933	1933	1933	0
232	20240226	144700	21220903	1933	1933	1933	1933	0
233	20240226	144600	21220903	1933	1933	1933	1933	0
234	20240226	144500	21220903	1933	1933	1933	1933	0
235	20240226	144400	21220903	1933	1933	1933	1933	6
236	20240226	144300	21209305	1933	1933	1933	1933	12
237	20240226	144200	21186109	1933	1928	1933	1928	236
238	20240226	144100	20731081	1933	1933	1933	1933	0
239	20240226	144000	20731081	1933	1933	1933	1933	25
240	20240226	143900	20682756	1934	1934	1934	1934	0
241	20240226	143800	20682756	1934	1934	1934	1934	0
242	20240226	143700	20682756	1934	1934	1934	1934	0
243	20240226	143600	20682756	1934	1934	1934	1934	1
244	20240226	143500	20680822	1936	1936	1936	1936	0
245	20240226	143400	20680822	1936	1936	1936	1936	31
246	20240226	143300	20620806	1936	1936	1936	1936	20
247	20240226	143200	20582086	1936	1936	1936	1936	30
248	20240226	143100	20524006	1936	1936	1936	1936	0
249	20240226	143000	20524006	1936	1934	1936	1934	14
250	20240226	142900	20496910	1933	1933	1933	1933	0
251	20240226	142800	20496910	1933	1933	1933	1933	0
252	20240226	142700	20496910	1933	1933	1933	1933	0
253	20240226	142600	20496910	1933	1933	1933	1933	291
254	20240226	142500	19934407	1933	1933	1933	1933	0
255	20240226	142400	19934407	1933	1933	1933	1933	0
256	20240226	142300	19934407	1933	1933	1933	1933	0
257	20240226	142200	19934407	1933	1933	1933	1933	24
258	20240226	142100	19888015	1933	1933	1933	1933	20
259	20240226	142000	19849355	1933	1930	1933	1930	6
260	20240226	141900	19837766	1927	1927	1927	1927	0
261	20240226	141800	19837766	1927	1927	1927	1927	0
262	20240226	141700	19837766	1927	1927	1927	1927	0
263	20240226	141600	19837766	1927	1927	1927	1927	0
264	20240226	141500	19837766	1927	1927	1927	1927	0
265	20240226	141400	19837766	1927	1927	1927	1927	0
266	20240226	141300	19837766	1927	1927	1927	1927	0
267	20240226	141200	19837766	1927	1927	1927	1927	0
268	20240226	141100	19837766	1927	1927	1927	1927	0
269	20240226	141000	19837766	1927	1927	1927	1927	0
270	20240226	140900	19837766	1927	1927	1927	1927	0
271	20240226	140800	19837766	1927	1927	1927	1927	0
272	20240226	140700	19837766	1927	1927	1927	1927	0
273	20240226	140600	19837766	1927	1927	1927	1927	0
274	20240226	140500	19837766	1927	1927	1927	1927	0
275	20240226	140400	19837766	1927	1927	1927	1927	0
276	20240226	140300	19837766	1927	1927	1927	1927	0
277	20240226	140200	19837766	1927	1927	1927	1927	0
278	20240226	140100	19837766	1927	1927	1927	1927	0
279	20240226	140000	19837766	1927	1927	1927	1927	0
280	20240226	135900	19837766	1927	1927	1927	1927	0
281	20240226	135800	19837766	1927	1927	1927	1927	0
282	20240226	135700	19837766	1927	1927	1927	1927	0
283	20240226	135600	19837766	1927	1927	1927	1927	0
284	20240226	135500	19837766	1927	1927	1927	1927	0
285	20240226	135400	19837766	1927	1927	1927	1927	0
286	20240226	135300	19837766	1927	1927	1927	1927	0
287	20240226	135200	19837766	1927	1927	1927	1927	0
288	20240226	135100	19837766	1927	1927	1927	1927	0
289	20240226	135000	19837766	1927	1927	1927	1927	0
290	20240226	134900	19837766	1927	1927	1927	1927	0
291	20240226	134800	19837766	1927	1927	1927	1927	0
292	20240226	134700	19837766	1927	1927	1927	1927	0
293	20240226	134600	19837766	1927	1927	1927	1927	0
294	20240226	134500	19837766	1927	1927	1927	1927	0
295	20240226	134400	19837766	1927	1927	1927	1927	0
296	20240226	134300	19837766	1927	1927	1927	1927	0
297	20240226	134200	19837766	1927	1927	1927	1927	0
298	20240226	134100	19837766	1927	1927	1927	1927	0
299	20240226	134000	19837766	1927	1927	1927	1927	0
300	20240226	133900	19837766	1927	1927	1927	1927	0
301	20240226	133800	19837766	1927	1927	1927	1927	0
302	20240226	133700	19837766	1927	1927	1927	1927	0
303	20240226	133600	19837766	1927	1927	1927	1927	0
304	20240226	133500	19837766	1927	1927	1927	1927	0
305	20240226	133400	19837766	1927	1927	1927	1927	0
306	20240226	133300	19837766	1927	1927	1927	1927	0
307	20240226	133200	19837766	1927	1927	1927	1927	0
308	20240226	133100	19837766	1927	1927	1927	1927	0
309	20240226	133000	19837766	1927	1927	1927	1927	0
310	20240226	132900	19837766	1927	1927	1927	1927	0
311	20240226	132800	19837766	1927	1927	1927	1927	0
312	20240226	132700	19837766	1927	1927	1927	1927	0
313	20240226	132600	19837766	1927	1927	1927	1927	0
314	20240226	132500	19837766	1927	1927	1927	1927	0
315	20240226	132400	19837766	1927	1927	1927	1927	0
316	20240226	132300	19837766	1927	1927	1927	1927	0
317	20240226	132200	19837766	1927	1927	1927	1927	0
318	20240226	132100	19837766	1927	1927	1927	1927	0
319	20240226	132000	19837766	1927	1927	1927	1927	0
320	20240226	131900	19837766	1927	1927	1927	1927	0
321	20240226	131800	19837766	1927	1927	1927	1927	0
322	20240226	131700	19837766	1927	1927	1927	1927	0
323	20240226	131600	19837766	1927	1927	1927	1927	0
324	20240226	131500	19837766	1927	1927	1927	1927	0
325	20240226	131400	19837766	1927	1927	1927	1927	0
326	20240226	131300	19837766	1927	1927	1927	1927	0
327	20240226	131200	19837766	1927	1927	1927	1927	0
328	20240226	131100	19837766	1927	1927	1927	1927	0
329	20240226	131000	19837766	1927	1927	1927	1927	0
330	20240226	130900	19837766	1927	1927	1927	1927	0
331	20240226	130800	19837766	1927	1927	1927	1927	0
332	20240226	130700	19837766	1927	1927	1927	1927	0
333	20240226	130600	19837766	1927	1927	1927	1927	0
334	20240226	130500	19837766	1927	1927	1927	1927	0
335	20240226	130400	19837766	1927	1927	1927	1927	0
336	20240226	130300	19837766	1927	1927	1927	1927	0
337	20240226	130200	19837766	1927	1927	1927	1927	0
338	20240226	130100	19837766	1927	1927	1927	1927	0
339	20240226	130000	19837766	1927	1927	1927	1927	500
340	20240226	125900	18874266	1928	1928	1928	1928	0
341	20240226	125800	18874266	1928	1928	1928	1928	0
342	20240226	125700	18874266	1928	1928	1928	1928	0
343	20240226	125600	18874266	1928	1928	1928	1928	0
344	20240226	125500	18874266	1928	1928	1928	1928	1
345	20240226	125400	18872338	1927	1927	1927	1927	0
346	20240226	125300	18872338	1927	1927	1927	1927	0
347	20240226	125200	18872338	1927	1927	1927	1927	0
348	20240226	125100	18872338	1927	1927	1927	1927	0
349	20240226	125000	18872338	1927	1930	1930	1927	2290
350	20240226	124900	14459223	1930	1930	1930	1930	100
351	20240226	124800	14266223	1935	1935	1935	1935	0
352	20240226	124700	14266223	1935	1935	1935	1935	0
353	20240226	124600	14266223	1935	1935	1935	1935	0
354	20240226	124500	14266223	1935	1935	1935	1935	0
355	20240226	124400	14266223	1935	1935	1935	1935	0
356	20240226	124300	14266223	1935	1935	1935	1935	0
357	20240226	124200	14266223	1935	1935	1935	1935	0
358	20240226	124100	14266223	1935	1935	1935	1935	0
359	20240226	124000	14266223	1935	1935	1935	1935	0
360	20240226	123900	14266223	1935	1935	1935	1935	0
361	20240226	123800	14266223	1935	1935	1935	1935	1
362	20240226	123700	14264288	1936	1936	1936	1936	0
363	20240226	123600	14264288	1936	1936	1936	1936	0
364	20240226	123500	14264288	1936	1936	1936	1936	0
365	20240226	123400	14264288	1936	1936	1936	1936	0
366	20240226	123300	14264288	1936	1936	1936	1936	0
367	20240226	123200	14264288	1936	1936	1936	1936	0
368	20240226	123100	14264288	1936	1936	1936	1936	0
369	20240226	123000	14264288	1936	1936	1936	1936	0
370	20240226	122900	14264288	1936	1936	1936	1936	0
371	20240226	122800	14264288	1936	1936	1936	1936	0
372	20240226	122700	14264288	1936	1936	1936	1936	0
373	20240226	122600	14264288	1936	1936	1936	1936	0
374	20240226	122500	14264288	1936	1936	1936	1936	0
375	20240226	122400	14264288	1936	1936	1936	1936	0
376	20240226	122300	14264288	1936	1936	1936	1936	0
377	20240226	122200	14264288	1936	1936	1936	1936	0
378	20240226	122100	14264288	1936	1936	1936	1936	0
379	20240226	122000	14264288	1936	1936	1936	1936	0
380	20240226	121900	14264288	1936	1936	1936	1936	0
381	20240226	121800	14264288	1936	1936	1936	1936	0
382	20240226	121700	14264288	1936	1936	1936	1936	0
383	20240226	121600	14264288	1936	1936	1936	1936	2
384	20240226	121500	14260416	1936	1936	1936	1936	0
385	20240226	121400	14260416	1936	1936	1936	1936	0
386	20240226	121300	14260416	1936	1936	1936	1936	0
387	20240226	121200	14260416	1936	1936	1936	1936	1
388	20240226	121100	14258480	1928	1928	1928	1928	0
389	20240226	121000	14258480	1928	1928	1928	1928	0
390	20240226	120900	14258480	1928	1928	1928	1928	0
391	20240226	120800	14258480	1928	1928	1928	1928	0
392	20240226	120700	14258480	1928	1928	1928	1928	0
393	20240226	120600	14258480	1928	1928	1928	1928	0
394	20240226	120500	14258480	1928	1928	1928	1928	0
395	20240226	120400	14258480	1928	1928	1928	1928	0
396	20240226	120300	14258480	1928	1928	1928	1928	0
397	20240226	120200	14258480	1928	1928	1928	1928	0
398	20240226	120100	14258480	1928	1928	1928	1928	0
399	20240226	120000	14258480	1928	1928	1928	1928	0
400	20240226	115900	14258480	1928	1928	1928	1928	0
401	20240226	115800	14258480	1928	1928	1928	1928	0
402	20240226	115700	14258480	1928	1928	1928	1928	0
403	20240226	115600	14258480	1928	1928	1928	1928	0
404	20240226	115500	14258480	1928	1928	1928	1928	0
405	20240226	115400	14258480	1928	1928	1928	1928	0
406	20240226	115300	14258480	1928	1928	1928	1928	0
407	20240226	115200	14258480	1928	1928	1928	1928	0
408	20240226	115100	14258480	1928	1928	1928	1928	0
409	20240226	115000	14258480	1928	1928	1928	1928	0
410	20240226	114900	14258480	1928	1928	1928	1928	0
411	20240226	114800	14258480	1928	1928	1928	1928	0
412	20240226	114700	14258480	1928	1928	1928	1928	0
413	20240226	114600	14258480	1928	1928	1928	1928	0
414	20240226	114500	14258480	1928	1928	1928	1928	0
415	20240226	114400	14258480	1928	1928	1928	1928	0
416	20240226	114300	14258480	1928	1928	1928	1928	0
417	20240226	114200	14258480	1928	1928	1928	1928	0
418	20240226	114100	14258480	1928	1928	1928	1928	0
419	20240226	114000	14258480	1928	1928	1928	1928	0
420	20240226	113900	14258480	1928	1928	1928	1928	0
421	20240226	113800	14258480	1928	1928	1928	1928	0
422	20240226	113700	14258480	1928	1928	1928	1928	0
423	20240226	113600	14258480	1928	1928	1928	1928	0
424	20240226	113500	14258480	1928	1928	1928	1928	0
425	20240226	113400	14258480	1928	1928	1928	1928	0
426	20240226	113300	14258480	1928	1928	1928	1928	0
427	20240226	113200	14258480	1928	1928	1928	1928	0
428	20240226	113100	14258480	1928	1928	1928	1928	0
429	20240226	113000	14258480	1928	1928	1928	1928	0
430	20240226	112900	14258480	1928	1928	1928	1928	1
431	20240226	112800	14256552	1928	1928	1928	1928	0
432	20240226	112700	14256552	1928	1931	1931	1928	457
433	20240226	112600	13375128	1930	1930	1930	1930	0
434	20240226	112500	13375128	1930	1930	1930	1930	0
435	20240226	112400	13375128	1930	1930	1930	1930	0
436	20240226	112300	13375128	1930	1930	1930	1930	0
437	20240226	112200	13375128	1930	1930	1930	1930	0
438	20240226	112100	13375128	1930	1930	1930	1930	0
439	20240226	112000	13375128	1930	1930	1930	1930	0
440	20240226	111900	13375128	1930	1930	1930	1930	0
441	20240226	111800	13375128	1930	1930	1930	1930	0
442	20240226	111700	13375128	1930	1930	1930	1930	0
443	20240226	111600	13375128	1930	1930	1930	1930	0
444	20240226	111500	13375128	1930	1930	1930	1930	0
445	20240226	111400	13375128	1930	1930	1930	1930	0
446	20240226	111300	13375128	1930	1930	1930	1930	0
447	20240226	111200	13375128	1930	1930	1930	1930	0
448	20240226	111100	13375128	1930	1930	1930	1930	0
449	20240226	111000	13375128	1930	1930	1930	1930	0
450	20240226	110900	13375128	1930	1930	1930	1930	0
451	20240226	110800	13375128	1930	1930	1930	1930	0
452	20240226	110700	13375128	1930	1930	1930	1930	0
453	20240226	110600	13375128	1930	1930	1930	1930	0
454	20240226	110500	13375128	1930	1930	1930	1930	0
455	20240226	110400	13375128	1930	1930	1930	1930	0
456	20240226	110300	13375128	1930	1930	1930	1930	0
457	20240226	110200	13375128	1930	1930	1930	1930	0
458	20240226	110100	13375128	1930	1930	1930	1930	0
459	20240226	110000	13375128	1930	1930	1930	1930	0
460	20240226	105900	13375128	1930	1930	1930	1930	0
461	20240226	105800	13375128	1930	1930	1930	1930	0
462	20240226	105700	13375128	1930	1930	1930	1930	0
463	20240226	105600	13375128	1930	1930	1930	1930	0
464	20240226	105500	13375128	1930	1930	1930	1930	0
465	20240226	105400	13375128	1930	1930	1930	1930	0
466	20240226	105300	13375128	1930	1930	1930	1930	0
467	20240226	105200	13375128	1930	1930	1930	1930	0
468	20240226	105100	13375128	1930	1930	1930	1930	0
469	20240226	105000	13375128	1930	1930	1945	1930	60
470	20240226	104900	13259163	1930	1930	1930	1930	0
471	20240226	104800	13259163	1930	1930	1930	1930	0
472	20240226	104700	13259163	1930	1930	1930	1930	0
473	20240226	104600	13259163	1930	1930	1930	1930	0
474	20240226	104500	13259163	1930	1930	1930	1930	0
475	20240226	104400	13259163	1930	1926	1930	1926	650
476	20240226	104300	12006494	1926	1926	1926	1926	42
477	20240226	104200	11925602	1927	1927	1927	1927	0
478	20240226	104100	11925602	1927	1927	1927	1927	0
479	20240226	104000	11925602	1927	1927	1927	1927	30
480	20240226	103900	11867792	1927	1927	1927	1927	50
481	20240226	103800	11771442	1927	1927	1927	1927	0
482	20240226	103700	11771442	1927	1927	1927	1927	0
483	20240226	103600	11771442	1927	1927	1927	1927	0
484	20240226	103500	11771442	1927	1927	1927	1927	0
485	20240226	103400	11771442	1927	1927	1927	1927	0
486	20240226	103300	11771442	1927	1927	1927	1927	0
487	20240226	103200	11771442	1927	1927	1927	1927	0
488	20240226	103100	11771442	1927	1927	1927	1927	0
489	20240226	103000	11771442	1927	1927	1927	1927	0
490	20240226	102900	11771442	1927	1927	1927	1927	32
491	20240226	102800	11709778	1927	1927	1927	1927	0
492	20240226	102700	11709778	1927	1927	1927	1927	22
493	20240226	102600	11667384	1927	1927	1927	1927	0
494	20240226	102500	11667384	1927	1927	1927	1927	0
495	20240226	102400	11667384	1927	1927	1927	1927	0
496	20240226	102300	11667384	1927	1927	1927	1927	0
497	20240226	102200	11667384	1927	1927	1927	1927	0
498	20240226	102100	11667384	1927	1927	1927	1927	0
499	20240226	102000	11667384	1927	1927	1927	1927	0
500	20240226	101900	11667384	1927	1927	1927	1927	7
501	20240226	101800	11653895	1927	1927	1927	1927	0
502	20240226	101700	11653895	1927	1927	1927	1927	213
503	20240226	101600	11243444	1927	1927	1927	1927	0
504	20240226	101500	11243444	1927	1928	1928	1927	162
505	20240226	101400	10931269	1928	1928	1928	1928	0
506	20240226	101300	10931269	1928	1929	1929	1928	2
507	20240226	101200	10927412	1929	1929	1929	1929	1
508	20240226	101100	10925483	1930	1930	1930	1930	297
509	20240226	101000	10352273	1930	1930	1930	1930	0
510	20240226	100900	10352273	1930	1930	1930	1930	0
511	20240226	100800	10352273	1930	1930	1930	1930	0
512	20240226	100700	10352273	1930	1930	1930	1930	0
513	20240226	100600	10352273	1930	1930	1930	1930	8
514	20240226	100500	10336833	1930	1930	1930	1930	0
515	20240226	100400	10336833	1930	1930	1930	1930	0
516	20240226	100300	10336833	1930	1930	1930	1930	3
517	20240226	100200	10331043	1930	1930	1930	1930	3
518	20240226	100100	10325253	1933	1933	1933	1933	86
519	20240226	100000	10159015	1933	1933	1933	1933	0
520	20240226	095900	10159015	1933	1933	1933	1933	49
521	20240226	095800	10064298	1935	1935	1935	1935	0
522	20240226	095700	10064298	1935	1935	1935	1935	0
523	20240226	095600	10064298	1935	1935	1935	1935	17
524	20240226	095500	10031403	1938	1938	1938	1938	1
525	20240226	095400	10029465	1940	1940	1940	1940	0
526	20240226	095300	10029465	1940	1940	1940	1940	0
527	20240226	095200	10029465	1940	1940	1940	1940	0
528	20240226	095100	10029465	1940	1940	1940	1940	50
529	20240226	095000	9932465	1941	1941	1941	1941	0
530	20240226	094900	9932465	1941	1941	1941	1941	0
531	20240226	094800	9932465	1941	1941	1941	1941	0
532	20240226	094700	9932465	1941	1941	1941	1941	474
533	20240226	094600	9012431	1941	1941	1941	1941	0
534	20240226	094500	9012431	1941	1941	1941	1941	5
535	20240226	094400	9002726	1941	1941	1941	1941	24
536	20240226	094300	8956142	1941	1941	1941	1941	25
537	20240226	094200	8907617	1941	1941	1941	1941	535
538	20240226	094100	7869182	1941	1942	1942	1941	38
539	20240226	094000	7795423	1944	1944	1944	1944	0
540	20240226	093900	7795423	1944	1944	1944	1944	0
541	20240226	093800	7795423	1944	1944	1944	1944	2
542	20240226	093700	7791535	1945	1945	1945	1945	1
543	20240226	093600	7789590	1942	1942	1942	1942	0
544	20240226	093500	7789590	1942	1942	1942	1942	0
545	20240226	093400	7789590	1942	1942	1942	1942	0
546	20240226	093300	7789590	1942	1942	1942	1942	0
547	20240226	093200	7789590	1942	1942	1942	1942	0
548	20240226	093100	7789590	1942	1942	1942	1942	100
549	20240226	093000	7595390	1942	1942	1942	1942	0
550	20240226	092900	7595390	1942	1942	1942	1942	166
551	20240226	092800	7273018	1942	1942	1942	1942	60
552	20240226	092700	7156498	1942	1942	1942	1942	197
553	20240226	092600	6773924	1942	1944	1944	1942	32
554	20240226	092500	6711778	1944	1949	1949	1944	300
555	20240226	092400	6128483	1949	1949	1949	1949	0
556	20240226	092300	6128483	1949	1949	1949	1949	120
557	20240226	092200	5894603	1949	1949	1949	1949	0
558	20240226	092100	5894603	1949	1949	1949	1949	0
559	20240226	092000	5894603	1949	1949	1949	1949	0
560	20240226	091900	5894603	1949	1949	1949	1949	0
561	20240226	091800	5894603	1949	1949	1949	1949	25
562	20240226	091700	5845878	1948	1948	1948	1948	1
563	20240226	091600	5843930	1944	1944	1944	1944	0
564	20240226	091500	5843930	1944	1944	1944	1944	86
565	20240226	091400	5676746	1944	1944	1944	1944	90
566	20240226	091300	5501786	1944	1944	1944	1944	0
567	20240226	091200	5501786	1944	1944	1944	1944	513
568	20240226	091100	4504514	1950	1950	1950	1950	0
569	20240226	091000	4504514	1950	1950	1950	1950	0
570	20240226	090900	4504514	1950	1950	1950	1950	21
571	20240226	090800	4463564	1950	1950	1950	1950	0
572	20240226	090700	4463564	1950	1950	1950	1950	738
573	20240226	090600	3024464	1950	1950	1950	1950	0
574	20240226	090500	3024464	1950	1950	1950	1950	678
575	20240226	090400	1702364	1950	1950	1950	1950	56
576	20240226	090300	1593164	1944	1944	1944	1944	0
577	20240226	090200	1593164	1944	1944	1944	1944	0
578	20240226	090100	1593164	1944	1944	1944	1944	55
579	20240226	090000	1486244	1944	1948	1948	1944	763