KissMeData/023460/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190600	7960619	1795	1795	1795	1795	2328
3	20240226	190500	7960619	1795	1795	1795	1795	0
4	20240226	190400	7960619	1795	1795	1795	1795	0
5	20240226	190300	7960619	1795	1795	1795	1795	0
6	20240226	190200	7960619	1795	1795	1795	1795	0
7	20240226	190100	7960619	1795	1795	1795	1795	0
8	20240226	190000	7960619	1795	1795	1795	1795	0
9	20240226	185900	7960619	1795	1795	1795	1795	0
10	20240226	185800	7960619	1795	1795	1795	1795	0
11	20240226	185700	7960619	1795	1795	1795	1795	0
12	20240226	185600	7960619	1795	1795	1795	1795	0
13	20240226	185500	7960619	1795	1795	1795	1795	0
14	20240226	185400	7960619	1795	1795	1795	1795	0
15	20240226	185300	7960619	1795	1795	1795	1795	0
16	20240226	185200	7960619	1795	1795	1795	1795	0
17	20240226	185100	7960619	1795	1795	1795	1795	0
18	20240226	185000	7960619	1795	1795	1795	1795	0
19	20240226	184900	7960619	1795	1795	1795	1795	0
20	20240226	184800	7960619	1795	1795	1795	1795	0
21	20240226	184700	7960619	1795	1795	1795	1795	0
22	20240226	184600	7960619	1795	1795	1795	1795	0
23	20240226	184500	7960619	1795	1795	1795	1795	0
24	20240226	184400	7960619	1795	1795	1795	1795	0
25	20240226	184300	7960619	1795	1795	1795	1795	0
26	20240226	184200	7960619	1795	1795	1795	1795	0
27	20240226	184100	7960619	1795	1795	1795	1795	0
28	20240226	184000	7960619	1795	1795	1795	1795	0
29	20240226	183900	7960619	1795	1795	1795	1795	0
30	20240226	183800	7960619	1795	1795	1795	1795	0
31	20240226	183700	7960619	1795	1795	1795	1795	0
32	20240226	183600	7960619	1795	1795	1795	1795	2328
33	20240226	183500	7960619	1795	1795	1795	1795	0
34	20240226	183400	7960619	1795	1795	1795	1795	0
35	20240226	183300	7960619	1795	1795	1795	1795	0
36	20240226	183200	7960619	1795	1795	1795	1795	0
37	20240226	183100	7960619	1795	1795	1795	1795	0
38	20240226	183000	7960619	1795	1795	1795	1795	0
39	20240226	182900	7960619	1795	1795	1795	1795	0
40	20240226	182800	7960619	1795	1795	1795	1795	0
41	20240226	182700	7960619	1795	1795	1795	1795	0
42	20240226	182600	7960619	1795	1795	1795	1795	0
43	20240226	182500	7960619	1795	1795	1795	1795	0
44	20240226	182400	7960619	1795	1795	1795	1795	0
45	20240226	182300	7960619	1795	1795	1795	1795	0
46	20240226	182200	7960619	1795	1795	1795	1795	0
47	20240226	182100	7960619	1795	1795	1795	1795	0
48	20240226	182000	7960619	1795	1795	1795	1795	0
49	20240226	181900	7960619	1795	1795	1795	1795	0
50	20240226	181800	7960619	1795	1795	1795	1795	0
51	20240226	181700	7960619	1795	1795	1795	1795	0
52	20240226	181600	7960619	1795	1795	1795	1795	0
53	20240226	181500	7960619	1795	1795	1795	1795	0
54	20240226	181400	7960619	1795	1795	1795	1795	0
55	20240226	181300	7960619	1795	1795	1795	1795	0
56	20240226	181200	7960619	1795	1795	1795	1795	0
57	20240226	181100	7960619	1795	1795	1795	1795	0
58	20240226	181000	7960619	1795	1795	1795	1795	0
59	20240226	180900	7960619	1795	1795	1795	1795	0
60	20240226	180800	7960619	1795	1795	1795	1795	0
61	20240226	180700	7960619	1795	1795	1795	1795	0
62	20240226	180600	7960619	1795	1795	1795	1795	2328
63	20240226	180500	7960619	1795	1795	1795	1795	0
64	20240226	180400	7960619	1795	1795	1795	1795	0
65	20240226	180300	7960619	1795	1795	1795	1795	0
66	20240226	180200	7960619	1795	1795	1795	1795	0
67	20240226	180100	7960619	1795	1795	1795	1795	0
68	20240226	180000	7960619	1795	1795	1795	1795	0
69	20240226	175900	7960619	1795	1795	1795	1795	0
70	20240226	175800	7960619	1795	1795	1795	1795	0
71	20240226	175700	7960619	1795	1795	1795	1795	0
72	20240226	175600	7960619	1795	1795	1795	1795	0
73	20240226	175500	7960619	1795	1795	1795	1795	0
74	20240226	175400	7960619	1795	1795	1795	1795	0
75	20240226	175300	7960619	1795	1795	1795	1795	0
76	20240226	175200	7960619	1795	1795	1795	1795	0
77	20240226	175100	7960619	1795	1795	1795	1795	0
78	20240226	175000	7960619	1795	1795	1795	1795	0
79	20240226	174900	7960619	1795	1795	1795	1795	0
80	20240226	174800	7960619	1795	1795	1795	1795	0
81	20240226	174700	7960619	1795	1795	1795	1795	0
82	20240226	174600	7960619	1795	1795	1795	1795	0
83	20240226	174500	7960619	1795	1795	1795	1795	0
84	20240226	174400	7960619	1795	1795	1795	1795	0
85	20240226	174300	7960619	1795	1795	1795	1795	0
86	20240226	174200	7960619	1795	1795	1795	1795	0
87	20240226	174100	7960619	1795	1795	1795	1795	0
88	20240226	174000	7960619	1795	1795	1795	1795	0
89	20240226	173900	7960619	1795	1795	1795	1795	0
90	20240226	173800	7960619	1795	1795	1795	1795	0
91	20240226	173700	7960619	1795	1795	1795	1795	0
92	20240226	173600	7960619	1795	1795	1795	1795	2328
93	20240226	173500	7960619	1795	1795	1795	1795	0
94	20240226	173400	7960619	1795	1795	1795	1795	0
95	20240226	173300	7960619	1795	1795	1795	1795	0
96	20240226	173200	7960619	1795	1795	1795	1795	0
97	20240226	173100	7960619	1795	1795	1795	1795	0
98	20240226	173000	7960619	1795	1795	1795	1795	0
99	20240226	172900	7960619	1795	1795	1795	1795	0
100	20240226	172800	7960619	1795	1795	1795	1795	0
101	20240226	172700	7960619	1795	1795	1795	1795	0
102	20240226	172600	7960619	1795	1795	1795	1795	0
103	20240226	172500	7960619	1795	1795	1795	1795	0
104	20240226	172400	7960619	1795	1795	1795	1795	0
105	20240226	172300	7960619	1795	1795	1795	1795	0
106	20240226	172200	7960619	1795	1795	1795	1795	0
107	20240226	172100	7960619	1795	1795	1795	1795	0
108	20240226	172000	7960619	1795	1795	1795	1795	0
109	20240226	171900	7960619	1795	1795	1795	1795	0
110	20240226	171800	7960619	1795	1795	1795	1795	0
111	20240226	171700	7960619	1795	1795	1795	1795	0
112	20240226	171600	7960619	1795	1795	1795	1795	0
113	20240226	171500	7960619	1795	1795	1795	1795	0
114	20240226	171400	7960619	1795	1795	1795	1795	0
115	20240226	171300	7960619	1795	1795	1795	1795	0
116	20240226	171200	7960619	1795	1795	1795	1795	0
117	20240226	171100	7960619	1795	1795	1795	1795	0
118	20240226	171000	7960619	1795	1795	1795	1795	0
119	20240226	170900	7960619	1795	1795	1795	1795	0
120	20240226	170800	7960619	1795	1795	1795	1795	0
121	20240226	170700	7960619	1795	1795	1795	1795	0
122	20240226	170600	7960619	1795	1795	1795	1795	2328
123	20240226	170500	7960619	1795	1795	1795	1795	0
124	20240226	170400	7960619	1795	1795	1795	1795	0
125	20240226	170300	7960619	1795	1795	1795	1795	0
126	20240226	170200	7960619	1795	1795	1795	1795	0
127	20240226	170100	7960619	1795	1795	1795	1795	0
128	20240226	170000	7960619	1795	1795	1795	1795	0
129	20240226	165900	7960619	1795	1795	1795	1795	0
130	20240226	165800	7960619	1795	1795	1795	1795	0
131	20240226	165700	7960619	1795	1795	1795	1795	0
132	20240226	165600	7960619	1795	1795	1795	1795	0
133	20240226	165500	7960619	1795	1795	1795	1795	0
134	20240226	165400	7960619	1795	1795	1795	1795	0
135	20240226	165300	7960619	1795	1795	1795	1795	0
136	20240226	165200	7960619	1795	1795	1795	1795	0
137	20240226	165100	7960619	1795	1795	1795	1795	0
138	20240226	165000	7960619	1795	1795	1795	1795	0
139	20240226	164900	7960619	1795	1795	1795	1795	0
140	20240226	164800	7960619	1795	1795	1795	1795	0
141	20240226	164700	7960619	1795	1795	1795	1795	0
142	20240226	164600	7960619	1795	1795	1795	1795	0
143	20240226	164500	7960619	1795	1795	1795	1795	0
144	20240226	164400	7960619	1795	1795	1795	1795	0
145	20240226	164300	7960619	1795	1795	1795	1795	0
146	20240226	164200	7960619	1795	1795	1795	1795	0
147	20240226	164100	7960619	1795	1795	1795	1795	0
148	20240226	164000	7960619	1795	1795	1795	1795	0
149	20240226	163900	7960619	1795	1795	1795	1795	0
150	20240226	163800	7960619	1795	1795	1795	1795	0
151	20240226	163700	7960619	1795	1795	1795	1795	0
152	20240226	163600	7960619	1795	1795	1795	1795	2328
153	20240226	163500	7960619	1795	1795	1795	1795	0
154	20240226	163400	7960619	1795	1795	1795	1795	0
155	20240226	163300	7960619	1795	1795	1795	1795	0
156	20240226	163200	7960619	1795	1795	1795	1795	0
157	20240226	163100	7960619	1795	1795	1795	1795	0
158	20240226	163000	7960619	1795	1795	1795	1795	0
159	20240226	162900	7960619	1795	1795	1795	1795	0
160	20240226	162800	7960619	1795	1795	1795	1795	0
161	20240226	162700	7960619	1795	1795	1795	1795	0
162	20240226	162600	7960619	1795	1795	1795	1795	0
163	20240226	162500	7960619	1795	1795	1795	1795	0
164	20240226	162400	7960619	1795	1795	1795	1795	0
165	20240226	162300	7960619	1795	1795	1795	1795	0
166	20240226	162200	7960619	1795	1795	1795	1795	0
167	20240226	162100	7960619	1795	1795	1795	1795	0
168	20240226	162000	7960619	1795	1795	1795	1795	0
169	20240226	161900	7960619	1795	1795	1795	1795	0
170	20240226	161800	7960619	1795	1795	1795	1795	0
171	20240226	161700	7960619	1795	1795	1795	1795	0
172	20240226	161600	7960619	1795	1795	1795	1795	0
173	20240226	161500	7960619	1795	1795	1795	1795	0
174	20240226	161400	7960619	1795	1795	1795	1795	0
175	20240226	161300	7960619	1795	1795	1795	1795	0
176	20240226	161200	7960619	1795	1795	1795	1795	0
177	20240226	161100	7960619	1795	1795	1795	1795	0
178	20240226	161000	7960619	1795	1795	1795	1795	0
179	20240226	160900	7960619	1795	1795	1795	1795	0
180	20240226	160800	7960619	1795	1795	1795	1795	0
181	20240226	160700	7960619	1795	1795	1795	1795	0
182	20240226	160600	7960619	1795	1795	1795	1795	2328
183	20240226	160500	7960619	1795	1795	1795	1795	0
184	20240226	160400	7960619	1795	1795	1795	1795	0
185	20240226	160300	7960619	1795	1795	1795	1795	0
186	20240226	160200	7960619	1795	1795	1795	1795	0
187	20240226	160100	7960619	1795	1795	1795	1795	0
188	20240226	160000	7960619	1795	1795	1795	1795	0
189	20240226	155900	7960619	1795	1795	1795	1795	0
190	20240226	155800	7960619	1795	1795	1795	1795	0
191	20240226	155700	7960619	1795	1795	1795	1795	0
192	20240226	155600	7960619	1795	1795	1795	1795	0
193	20240226	155500	7960619	1795	1795	1795	1795	0
194	20240226	155400	7960619	1795	1795	1795	1795	0
195	20240226	155300	7960619	1795	1795	1795	1795	0
196	20240226	155200	7960619	1795	1795	1795	1795	0
197	20240226	155100	7960619	1795	1795	1795	1795	0
198	20240226	155000	7960619	1795	1795	1795	1795	0
199	20240226	154900	7960619	1795	1795	1795	1795	0
200	20240226	154800	7960619	1795	1795	1795	1795	0
201	20240226	154700	7960619	1795	1795	1795	1795	0
202	20240226	154600	7960619	1795	1795	1795	1795	0
203	20240226	154500	7960619	1795	1795	1795	1795	0
204	20240226	154400	7960619	1795	1795	1795	1795	0
205	20240226	154300	7960619	1795	1795	1795	1795	0
206	20240226	154200	7960619	1795	1795	1795	1795	0
207	20240226	154100	7960619	1795	1795	1795	1795	0
208	20240226	154000	7960619	1795	1795	1795	1795	0
209	20240226	153900	7960619	1795	1795	1795	1795	0
210	20240226	153800	7960619	1795	1795	1795	1795	0
211	20240226	153700	7960619	1795	1795	1795	1795	0
212	20240226	153600	7960619	1795	1795	1795	1795	2328
213	20240226	153500	7960619	1795	1795	1795	1795	0
214	20240226	153400	7960619	1795	1795	1795	1795	0
215	20240226	153300	7960619	1795	1795	1795	1795	0
216	20240226	153200	7960619	1795	1795	1795	1795	0
217	20240226	153100	7960619	1795	1795	1795	1795	0
218	20240226	153000	7960619	1795	1795	1795	1795	2328
219	20240226	152900	3781859	1784	1784	1784	1784	0
220	20240226	152800	3781859	1784	1784	1784	1784	0
221	20240226	152700	3781859	1784	1784	1784	1784	0
222	20240226	152600	3781859	1784	1784	1784	1784	0
223	20240226	152500	3781859	1784	1784	1784	1784	0
224	20240226	152400	3781859	1784	1784	1784	1784	0
225	20240226	152300	3781859	1784	1784	1784	1784	0
226	20240226	152200	3781859	1784	1784	1784	1784	0
227	20240226	152100	3781859	1784	1784	1784	1784	0
228	20240226	152000	3781859	1784	1784	1784	1784	0
229	20240226	151900	3781859	1784	1782	1784	1782	510
230	20240226	151800	2872461	1784	1783	1784	1783	331
231	20240226	151700	2282047	1783	1783	1783	1783	5
232	20240226	151600	2273132	1781	1781	1784	1780	308
233	20240226	151500	1724162	1781	1781	1781	1781	0
234	20240226	151400	1724162	1781	1781	1781	1781	0
235	20240226	151300	1724162	1781	1781	1781	1781	0
236	20240226	151200	1724162	1781	1781	1781	1781	0
237	20240226	151100	1724162	1781	1781	1781	1781	0
238	20240226	151000	1724162	1781	1781	1781	1781	1
239	20240226	150900	1722381	1781	1781	1781	1781	0
240	20240226	150800	1722381	1781	1781	1781	1781	0
241	20240226	150700	1722381	1781	1781	1781	1781	0
242	20240226	150600	1722381	1781	1781	1781	1781	0
243	20240226	150500	1722381	1781	1781	1781	1781	0
244	20240226	150400	1722381	1781	1781	1781	1781	0
245	20240226	150300	1722381	1781	1781	1781	1781	0
246	20240226	150200	1722381	1781	1781	1781	1781	0
247	20240226	150100	1722381	1781	1781	1781	1781	0
248	20240226	150000	1722381	1781	1781	1781	1781	0
249	20240226	145900	1722381	1781	1781	1781	1781	0
250	20240226	145800	1722381	1781	1781	1781	1781	0
251	20240226	145700	1722381	1781	1781	1781	1781	0
252	20240226	145600	1722381	1781	1781	1781	1781	0
253	20240226	145500	1722381	1781	1781	1781	1781	0
254	20240226	145400	1722381	1781	1781	1781	1781	0
255	20240226	145300	1722381	1781	1781	1781	1781	0
256	20240226	145200	1722381	1781	1780	1781	1780	5
257	20240226	145100	1713477	1781	1780	1781	1780	4
258	20240226	145000	1706354	1781	1780	1781	1780	24
259	20240226	144900	1663613	1781	1781	1781	1781	4
260	20240226	144800	1656489	1781	1781	1781	1780	36
261	20240226	144700	1592374	1781	1781	1781	1781	16
262	20240226	144600	1563878	1781	1781	1781	1781	0
263	20240226	144500	1563878	1781	1781	1781	1781	0
264	20240226	144400	1563878	1781	1781	1781	1781	0
265	20240226	144300	1563878	1781	1781	1781	1781	0
266	20240226	144200	1563878	1781	1781	1781	1781	0
267	20240226	144100	1563878	1781	1781	1781	1781	0
268	20240226	144000	1563878	1781	1781	1781	1781	0
269	20240226	143900	1563878	1781	1781	1781	1781	0
270	20240226	143800	1563878	1781	1781	1781	1781	0
271	20240226	143700	1563878	1781	1781	1781	1781	0
272	20240226	143600	1563878	1781	1781	1781	1781	0
273	20240226	143500	1563878	1781	1781	1781	1781	0
274	20240226	143400	1563878	1781	1781	1781	1781	0
275	20240226	143300	1563878	1781	1781	1781	1781	0
276	20240226	143200	1563878	1781	1781	1781	1781	0
277	20240226	143100	1563878	1781	1781	1781	1781	0
278	20240226	143000	1563878	1781	1781	1781	1781	0
279	20240226	142900	1563878	1781	1781	1781	1781	0
280	20240226	142800	1563878	1781	1781	1781	1781	0
281	20240226	142700	1563878	1781	1781	1781	1781	0
282	20240226	142600	1563878	1781	1781	1781	1781	0
283	20240226	142500	1563878	1781	1781	1781	1781	0
284	20240226	142400	1563878	1781	1781	1781	1781	0
285	20240226	142300	1563878	1781	1781	1781	1781	10
286	20240226	142200	1546068	1781	1781	1781	1781	0
287	20240226	142100	1546068	1781	1781	1781	1781	0
288	20240226	142000	1546068	1781	1781	1781	1781	0
289	20240226	141900	1546068	1781	1781	1781	1781	0
290	20240226	141800	1546068	1781	1781	1781	1781	0
291	20240226	141700	1546068	1781	1781	1781	1781	0
292	20240226	141600	1546068	1781	1781	1781	1781	0
293	20240226	141500	1546068	1781	1781	1781	1781	0
294	20240226	141400	1546068	1781	1781	1781	1781	0
295	20240226	141300	1546068	1781	1781	1781	1781	0
296	20240226	141200	1546068	1781	1781	1781	1781	0
297	20240226	141100	1546068	1781	1781	1781	1781	0
298	20240226	141000	1546068	1781	1781	1781	1781	0
299	20240226	140900	1546068	1781	1781	1781	1781	0
300	20240226	140800	1546068	1781	1781	1781	1781	0
301	20240226	140700	1546068	1781	1781	1781	1781	0
302	20240226	140600	1546068	1781	1781	1781	1781	0
303	20240226	140500	1546068	1781	1781	1781	1781	0
304	20240226	140400	1546068	1781	1781	1781	1781	0
305	20240226	140300	1546068	1781	1781	1781	1781	0
306	20240226	140200	1546068	1781	1781	1781	1781	0
307	20240226	140100	1546068	1781	1781	1781	1781	0
308	20240226	140000	1546068	1781	1781	1781	1781	0
309	20240226	135900	1546068	1781	1781	1781	1781	0
310	20240226	135800	1546068	1781	1781	1781	1781	0
311	20240226	135700	1546068	1781	1781	1781	1781	0
312	20240226	135600	1546068	1781	1781	1781	1781	0
313	20240226	135500	1546068	1781	1781	1781	1781	0
314	20240226	135400	1546068	1781	1781	1781	1781	0
315	20240226	135300	1546068	1781	1781	1781	1781	0
316	20240226	135200	1546068	1781	1781	1781	1781	0
317	20240226	135100	1546068	1781	1781	1781	1781	0
318	20240226	135000	1546068	1781	1781	1781	1781	0
319	20240226	134900	1546068	1781	1781	1781	1781	0
320	20240226	134800	1546068	1781	1781	1781	1781	0
321	20240226	134700	1546068	1781	1781	1781	1781	0
322	20240226	134600	1546068	1781	1781	1781	1781	0
323	20240226	134500	1546068	1781	1781	1781	1781	0
324	20240226	134400	1546068	1781	1781	1781	1781	0
325	20240226	134300	1546068	1781	1781	1781	1781	0
326	20240226	134200	1546068	1781	1781	1781	1781	0
327	20240226	134100	1546068	1781	1781	1781	1781	0
328	20240226	134000	1546068	1781	1781	1781	1781	0
329	20240226	133900	1546068	1781	1781	1781	1781	0
330	20240226	133800	1546068	1781	1781	1781	1781	0
331	20240226	133700	1546068	1781	1781	1781	1781	0
332	20240226	133600	1546068	1781	1781	1781	1781	0
333	20240226	133500	1546068	1781	1781	1781	1781	0
334	20240226	133400	1546068	1781	1781	1781	1781	0
335	20240226	133300	1546068	1781	1781	1781	1781	0
336	20240226	133200	1546068	1781	1781	1781	1781	0
337	20240226	133100	1546068	1781	1781	1781	1781	0
338	20240226	133000	1546068	1781	1781	1781	1781	0
339	20240226	132900	1546068	1781	1781	1781	1781	0
340	20240226	132800	1546068	1781	1781	1781	1781	0
341	20240226	132700	1546068	1781	1781	1781	1781	0
342	20240226	132600	1546068	1781	1781	1781	1781	0
343	20240226	132500	1546068	1781	1781	1781	1781	0
344	20240226	132400	1546068	1781	1781	1781	1781	0
345	20240226	132300	1546068	1781	1781	1781	1781	0
346	20240226	132200	1546068	1781	1781	1781	1781	0
347	20240226	132100	1546068	1781	1781	1781	1781	0
348	20240226	132000	1546068	1781	1781	1781	1781	0
349	20240226	131900	1546068	1781	1781	1781	1781	0
350	20240226	131800	1546068	1781	1781	1781	1781	0
351	20240226	131700	1546068	1781	1781	1781	1781	0
352	20240226	131600	1546068	1781	1781	1781	1781	0
353	20240226	131500	1546068	1781	1781	1781	1781	0
354	20240226	131400	1546068	1781	1781	1781	1781	0
355	20240226	131300	1546068	1781	1781	1781	1781	10
356	20240226	131200	1528258	1781	1781	1781	1781	0
357	20240226	131100	1528258	1781	1781	1781	1781	0
358	20240226	131000	1528258	1781	1781	1781	1781	0
359	20240226	130900	1528258	1781	1781	1781	1781	0
360	20240226	130800	1528258	1781	1781	1781	1781	0
361	20240226	130700	1528258	1781	1781	1781	1781	0
362	20240226	130600	1528258	1781	1781	1781	1781	0
363	20240226	130500	1528258	1781	1781	1781	1781	0
364	20240226	130400	1528258	1781	1781	1781	1781	0
365	20240226	130300	1528258	1781	1781	1781	1781	0
366	20240226	130200	1528258	1781	1781	1781	1781	0
367	20240226	130100	1528258	1781	1781	1781	1781	0
368	20240226	130000	1528258	1781	1781	1781	1781	0
369	20240226	125900	1528258	1781	1781	1781	1781	0
370	20240226	125800	1528258	1781	1781	1781	1781	0
371	20240226	125700	1528258	1781	1781	1781	1781	0
372	20240226	125600	1528258	1781	1781	1781	1781	0
373	20240226	125500	1528258	1781	1781	1781	1781	0
374	20240226	125400	1528258	1781	1781	1781	1781	0
375	20240226	125300	1528258	1781	1781	1781	1781	0
376	20240226	125200	1528258	1781	1781	1781	1781	0
377	20240226	125100	1528258	1781	1781	1781	1781	0
378	20240226	125000	1528258	1781	1781	1781	1781	0
379	20240226	124900	1528258	1781	1781	1781	1781	0
380	20240226	124800	1528258	1781	1781	1781	1781	0
381	20240226	124700	1528258	1781	1781	1781	1781	0
382	20240226	124600	1528258	1781	1781	1781	1781	0
383	20240226	124500	1528258	1781	1781	1781	1781	0
384	20240226	124400	1528258	1781	1781	1781	1781	0
385	20240226	124300	1528258	1781	1781	1781	1781	0
386	20240226	124200	1528258	1781	1781	1781	1781	0
387	20240226	124100	1528258	1781	1781	1781	1781	0
388	20240226	124000	1528258	1781	1781	1781	1781	0
389	20240226	123900	1528258	1781	1781	1781	1781	0
390	20240226	123800	1528258	1781	1781	1781	1781	0
391	20240226	123700	1528258	1781	1781	1781	1781	0
392	20240226	123600	1528258	1781	1781	1781	1781	0
393	20240226	123500	1528258	1781	1781	1781	1781	0
394	20240226	123400	1528258	1781	1781	1781	1781	15
395	20240226	123300	1501543	1780	1780	1780	1780	0
396	20240226	123200	1501543	1780	1780	1780	1780	0
397	20240226	123100	1501543	1780	1780	1780	1780	0
398	20240226	123000	1501543	1780	1780	1780	1780	0
399	20240226	122900	1501543	1780	1780	1780	1780	0
400	20240226	122800	1501543	1780	1780	1780	1774	154
401	20240226	122700	1227435	1781	1781	1781	1781	0
402	20240226	122600	1227435	1781	1781	1781	1781	0
403	20240226	122500	1227435	1781	1781	1781	1781	0
404	20240226	122400	1227435	1781	1781	1781	1781	0
405	20240226	122300	1227435	1781	1781	1781	1781	0
406	20240226	122200	1227435	1781	1781	1781	1781	12
407	20240226	122100	1206063	1781	1781	1781	1781	1
408	20240226	122000	1204282	1781	1781	1781	1781	0
409	20240226	121900	1204282	1781	1781	1781	1781	0
410	20240226	121800	1204282	1781	1781	1781	1781	0
411	20240226	121700	1204282	1781	1781	1781	1781	0
412	20240226	121600	1204282	1781	1781	1781	1781	0
413	20240226	121500	1204282	1781	1781	1781	1781	0
414	20240226	121400	1204282	1781	1781	1781	1781	0
415	20240226	121300	1204282	1781	1781	1781	1781	0
416	20240226	121200	1204282	1781	1781	1781	1781	0
417	20240226	121100	1204282	1781	1781	1781	1781	0
418	20240226	121000	1204282	1781	1781	1781	1781	12
419	20240226	120900	1182910	1781	1781	1781	1781	0
420	20240226	120800	1182910	1781	1781	1781	1781	0
421	20240226	120700	1182910	1781	1781	1781	1781	0
422	20240226	120600	1182910	1781	1781	1781	1781	0
423	20240226	120500	1182910	1781	1781	1781	1781	0
424	20240226	120400	1182910	1781	1781	1781	1781	0
425	20240226	120300	1182910	1781	1781	1781	1781	0
426	20240226	120200	1182910	1781	1781	1781	1781	1
427	20240226	120100	1181129	1781	1781	1781	1781	0
428	20240226	120000	1181129	1781	1781	1781	1781	0
429	20240226	115900	1181129	1781	1781	1781	1781	0
430	20240226	115800	1181129	1781	1781	1781	1781	0
431	20240226	115700	1181129	1781	1781	1781	1781	0
432	20240226	115600	1181129	1781	1781	1781	1781	0
433	20240226	115500	1181129	1781	1781	1781	1781	0
434	20240226	115400	1181129	1781	1781	1781	1781	0
435	20240226	115300	1181129	1781	1781	1781	1781	0
436	20240226	115200	1181129	1781	1781	1781	1781	0
437	20240226	115100	1181129	1781	1781	1781	1781	0
438	20240226	115000	1181129	1781	1781	1781	1781	0
439	20240226	114900	1181129	1781	1781	1781	1781	0
440	20240226	114800	1181129	1781	1781	1781	1781	0
441	20240226	114700	1181129	1781	1781	1781	1781	0
442	20240226	114600	1181129	1781	1781	1781	1781	0
443	20240226	114500	1181129	1781	1781	1781	1781	0
444	20240226	114400	1181129	1781	1781	1781	1781	0
445	20240226	114300	1181129	1781	1781	1781	1781	0
446	20240226	114200	1181129	1781	1781	1781	1781	0
447	20240226	114100	1181129	1781	1781	1781	1781	0
448	20240226	114000	1181129	1781	1781	1781	1781	0
449	20240226	113900	1181129	1781	1781	1781	1781	0
450	20240226	113800	1181129	1781	1781	1781	1781	0
451	20240226	113700	1181129	1781	1781	1781	1781	0
452	20240226	113600	1181129	1781	1781	1781	1781	0
453	20240226	113500	1181129	1781	1781	1781	1781	0
454	20240226	113400	1181129	1781	1781	1781	1781	0
455	20240226	113300	1181129	1781	1781	1781	1781	0
456	20240226	113200	1181129	1781	1781	1781	1781	0
457	20240226	113100	1181129	1781	1781	1781	1781	0
458	20240226	113000	1181129	1781	1781	1781	1781	0
459	20240226	112900	1181129	1781	1781	1781	1781	0
460	20240226	112800	1181129	1781	1781	1781	1781	0
461	20240226	112700	1181129	1781	1781	1781	1781	0
462	20240226	112600	1181129	1781	1781	1781	1781	0
463	20240226	112500	1181129	1781	1781	1781	1781	0
464	20240226	112400	1181129	1781	1781	1781	1781	1
465	20240226	112300	1179348	1781	1781	1781	1781	0
466	20240226	112200	1179348	1781	1781	1781	1781	0
467	20240226	112100	1179348	1781	1781	1781	1781	0
468	20240226	112000	1179348	1781	1781	1781	1781	0
469	20240226	111900	1179348	1781	1781	1781	1781	0
470	20240226	111800	1179348	1781	1781	1781	1781	0
471	20240226	111700	1179348	1781	1781	1781	1781	0
472	20240226	111600	1179348	1781	1781	1781	1781	0
473	20240226	111500	1179348	1781	1781	1781	1781	0
474	20240226	111400	1179348	1781	1781	1781	1781	0
475	20240226	111300	1179348	1781	1781	1781	1781	0
476	20240226	111200	1179348	1781	1781	1781	1781	0
477	20240226	111100	1179348	1781	1781	1781	1781	0
478	20240226	111000	1179348	1781	1781	1781	1781	0
479	20240226	110900	1179348	1781	1781	1781	1781	0
480	20240226	110800	1179348	1781	1781	1781	1781	0
481	20240226	110700	1179348	1781	1781	1781	1781	0
482	20240226	110600	1179348	1781	1781	1781	1781	0
483	20240226	110500	1179348	1781	1781	1781	1781	0
484	20240226	110400	1179348	1781	1780	1781	1780	21
485	20240226	110300	1141967	1781	1781	1781	1781	0
486	20240226	110200	1141967	1781	1781	1781	1781	0
487	20240226	110100	1141967	1781	1781	1781	1781	0
488	20240226	110000	1141967	1781	1781	1781	1781	0
489	20240226	105900	1141967	1781	1781	1781	1781	0
490	20240226	105800	1141967	1781	1781	1781	1781	0
491	20240226	105700	1141967	1781	1781	1781	1781	0
492	20240226	105600	1141967	1781	1781	1781	1781	0
493	20240226	105500	1141967	1781	1781	1781	1781	0
494	20240226	105400	1141967	1781	1781	1781	1781	0
495	20240226	105300	1141967	1781	1781	1781	1781	0
496	20240226	105200	1141967	1781	1781	1781	1781	0
497	20240226	105100	1141967	1781	1781	1781	1781	0
498	20240226	105000	1141967	1781	1781	1781	1781	2
499	20240226	104900	1138405	1781	1781	1781	1781	0
500	20240226	104800	1138405	1781	1781	1781	1781	0
501	20240226	104700	1138405	1781	1781	1781	1781	0
502	20240226	104600	1138405	1781	1781	1781	1781	0
503	20240226	104500	1138405	1781	1781	1781	1781	0
504	20240226	104400	1138405	1781	1781	1781	1781	0
505	20240226	104300	1138405	1781	1781	1781	1781	0
506	20240226	104200	1138405	1781	1781	1781	1781	3
507	20240226	104100	1133062	1781	1781	1781	1781	0
508	20240226	104000	1133062	1781	1781	1781	1781	0
509	20240226	103900	1133062	1781	1781	1781	1781	6
510	20240226	103800	1122376	1788	1788	1788	1788	0
511	20240226	103700	1122376	1788	1788	1788	1788	0
512	20240226	103600	1122376	1788	1788	1788	1788	0
513	20240226	103500	1122376	1788	1788	1788	1788	0
514	20240226	103400	1122376	1788	1788	1788	1788	0
515	20240226	103300	1122376	1788	1788	1788	1788	0
516	20240226	103200	1122376	1788	1788	1788	1788	0
517	20240226	103100	1122376	1788	1788	1788	1788	0
518	20240226	103000	1122376	1788	1788	1788	1788	0
519	20240226	102900	1122376	1788	1788	1788	1788	0
520	20240226	102800	1122376	1788	1788	1788	1788	0
521	20240226	102700	1122376	1788	1788	1788	1788	0
522	20240226	102600	1122376	1788	1788	1788	1788	0
523	20240226	102500	1122376	1788	1788	1788	1788	0
524	20240226	102400	1122376	1788	1788	1788	1788	0
525	20240226	102300	1122376	1788	1788	1788	1788	0
526	20240226	102200	1122376	1788	1788	1788	1788	0
527	20240226	102100	1122376	1788	1788	1788	1788	0
528	20240226	102000	1122376	1788	1788	1788	1788	0
529	20240226	101900	1122376	1788	1788	1788	1788	0
530	20240226	101800	1122376	1788	1788	1788	1788	0
531	20240226	101700	1122376	1788	1788	1788	1788	0
532	20240226	101600	1122376	1788	1788	1788	1788	0
533	20240226	101500	1122376	1788	1788	1788	1788	1
534	20240226	101400	1120588	1765	1771	1771	1765	55
535	20240226	101300	1023460	1800	1800	1800	1800	0
536	20240226	101200	1023460	1800	1800	1800	1800	0
537	20240226	101100	1023460	1800	1800	1800	1800	0
538	20240226	101000	1023460	1800	1800	1800	1800	0
539	20240226	100900	1023460	1800	1800	1800	1800	0
540	20240226	100800	1023460	1800	1800	1800	1800	0
541	20240226	100700	1023460	1800	1800	1800	1800	0
542	20240226	100600	1023460	1800	1800	1800	1800	0
543	20240226	100500	1023460	1800	1800	1800	1800	0
544	20240226	100400	1023460	1800	1800	1800	1800	0
545	20240226	100300	1023460	1800	1800	1800	1800	0
546	20240226	100200	1023460	1800	1800	1800	1800	0
547	20240226	100100	1023460	1800	1800	1800	1800	0
548	20240226	100000	1023460	1800	1800	1800	1800	0
549	20240226	095900	1023460	1800	1800	1800	1800	0
550	20240226	095800	1023460	1800	1800	1800	1800	0
551	20240226	095700	1023460	1800	1800	1800	1800	0
552	20240226	095600	1023460	1800	1800	1800	1800	0
553	20240226	095500	1023460	1800	1800	1800	1800	0
554	20240226	095400	1023460	1800	1800	1800	1800	0
555	20240226	095300	1023460	1800	1800	1800	1800	0
556	20240226	095200	1023460	1800	1800	1800	1800	0
557	20240226	095100	1023460	1800	1800	1800	1800	0
558	20240226	095000	1023460	1800	1800	1800	1800	0
559	20240226	094900	1023460	1800	1800	1800	1800	0
560	20240226	094800	1023460	1800	1800	1800	1800	0
561	20240226	094700	1023460	1800	1800	1800	1800	0
562	20240226	094600	1023460	1800	1800	1800	1800	0
563	20240226	094500	1023460	1800	1800	1800	1800	0
564	20240226	094400	1023460	1800	1800	1800	1800	0
565	20240226	094300	1023460	1800	1800	1800	1800	0
566	20240226	094200	1023460	1800	1800	1800	1800	0
567	20240226	094100	1023460	1800	1800	1800	1800	0
568	20240226	094000	1023460	1800	1800	1800	1800	0
569	20240226	093900	1023460	1800	1800	1800	1800	0
570	20240226	093800	1023460	1800	1800	1800	1800	0
571	20240226	093700	1023460	1800	1800	1800	1800	0
572	20240226	093600	1023460	1800	1800	1800	1800	0
573	20240226	093500	1023460	1800	1800	1800	1800	0
574	20240226	093400	1023460	1800	1800	1800	1800	0
575	20240226	093300	1023460	1800	1800	1800	1800	0
576	20240226	093200	1023460	1800	1800	1800	1800	0
577	20240226	093100	1023460	1800	1800	1800	1800	0
578	20240226	093000	1023460	1800	1800	1800	1800	0
579	20240226	092900	1023460	1800	1800	1800	1800	0
580	20240226	092800	1023460	1800	1800	1800	1800	0
581	20240226	092700	1023460	1800	1800	1800	1800	0
582	20240226	092600	1023460	1800	1800	1800	1800	0
583	20240226	092500	1023460	1800	1800	1800	1800	0
584	20240226	092400	1023460	1800	1800	1800	1800	0
585	20240226	092300	1023460	1800	1800	1800	1800	0
586	20240226	092200	1023460	1800	1800	1800	1800	0
587	20240226	092100	1023460	1800	1800	1800	1800	0
588	20240226	092000	1023460	1800	1800	1800	1800	0
589	20240226	091900	1023460	1800	1800	1800	1800	0
590	20240226	091800	1023460	1800	1800	1800	1800	0
591	20240226	091700	1023460	1800	1800	1800	1800	0
592	20240226	091600	1023460	1800	1800	1800	1800	1
593	20240226	091500	1021660	1750	1750	1750	1750	0
594	20240226	091400	1021660	1750	1750	1750	1750	0
595	20240226	091300	1021660	1750	1750	1750	1750	0
596	20240226	091200	1021660	1750	1750	1750	1750	0
597	20240226	091100	1021660	1750	1750	1750	1750	0
598	20240226	091000	1021660	1750	1750	1750	1750	0
599	20240226	090900	1021660	1750	1750	1750	1750	0
600	20240226	090800	1021660	1750	1795	1795	1750	474
601	20240226	090700	185574	1803	1803	1803	1803	0
602	20240226	090600	185574	1803	1803	1803	1803	0
603	20240226	090500	185574	1803	1802	1803	1802	10
604	20240226	090400	167553	1802	1802	1802	1802	8
605	20240226	090300	153137	1803	1803	1803	1803	15
606	20240226	090200	126092	1802	1802	1802	1802	52
607	20240226	090100	32388	1805	1805	1805	1805	0
608	20240226	090000	32388	1805	1799	1805	1799	18