KissMeData/018500/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190300	1101604127	1870	1870	1870	1870	6784
3	20240226	190200	1101604127	1870	1870	1870	1870	0
4	20240226	190100	1101604127	1870	1870	1870	1870	0
5	20240226	190000	1101604127	1870	1870	1870	1870	0
6	20240226	185900	1101604127	1870	1870	1870	1870	0
7	20240226	185800	1101604127	1870	1870	1870	1870	0
8	20240226	185700	1101604127	1870	1870	1870	1870	0
9	20240226	185600	1101604127	1870	1870	1870	1870	0
10	20240226	185500	1101604127	1870	1870	1870	1870	0
11	20240226	185400	1101604127	1870	1870	1870	1870	0
12	20240226	185300	1101604127	1870	1870	1870	1870	0
13	20240226	185200	1101604127	1870	1870	1870	1870	0
14	20240226	185100	1101604127	1870	1870	1870	1870	0
15	20240226	185000	1101604127	1870	1870	1870	1870	0
16	20240226	184900	1101604127	1870	1870	1870	1870	0
17	20240226	184800	1101604127	1870	1870	1870	1870	0
18	20240226	184700	1101604127	1870	1870	1870	1870	0
19	20240226	184600	1101604127	1870	1870	1870	1870	0
20	20240226	184500	1101604127	1870	1870	1870	1870	0
21	20240226	184400	1101604127	1870	1870	1870	1870	0
22	20240226	184300	1101604127	1870	1870	1870	1870	0
23	20240226	184200	1101604127	1870	1870	1870	1870	0
24	20240226	184100	1101604127	1870	1870	1870	1870	0
25	20240226	184000	1101604127	1870	1870	1870	1870	0
26	20240226	183900	1101604127	1870	1870	1870	1870	0
27	20240226	183800	1101604127	1870	1870	1870	1870	0
28	20240226	183700	1101604127	1870	1870	1870	1870	0
29	20240226	183600	1101604127	1870	1870	1870	1870	0
30	20240226	183500	1101604127	1870	1870	1870	1870	0
31	20240226	183400	1101604127	1870	1870	1870	1870	0
32	20240226	183300	1101604127	1870	1870	1870	1870	6784
33	20240226	183200	1101604127	1870	1870	1870	1870	0
34	20240226	183100	1101604127	1870	1870	1870	1870	0
35	20240226	183000	1101604127	1870	1870	1870	1870	0
36	20240226	182900	1101604127	1870	1870	1870	1870	0
37	20240226	182800	1101604127	1870	1870	1870	1870	0
38	20240226	182700	1101604127	1870	1870	1870	1870	0
39	20240226	182600	1101604127	1870	1870	1870	1870	0
40	20240226	182500	1101604127	1870	1870	1870	1870	0
41	20240226	182400	1101604127	1870	1870	1870	1870	0
42	20240226	182300	1101604127	1870	1870	1870	1870	0
43	20240226	182200	1101604127	1870	1870	1870	1870	0
44	20240226	182100	1101604127	1870	1870	1870	1870	0
45	20240226	182000	1101604127	1870	1870	1870	1870	0
46	20240226	181900	1101604127	1870	1870	1870	1870	0
47	20240226	181800	1101604127	1870	1870	1870	1870	0
48	20240226	181700	1101604127	1870	1870	1870	1870	0
49	20240226	181600	1101604127	1870	1870	1870	1870	0
50	20240226	181500	1101604127	1870	1870	1870	1870	0
51	20240226	181400	1101604127	1870	1870	1870	1870	0
52	20240226	181300	1101604127	1870	1870	1870	1870	0
53	20240226	181200	1101604127	1870	1870	1870	1870	0
54	20240226	181100	1101604127	1870	1870	1870	1870	0
55	20240226	181000	1101604127	1870	1870	1870	1870	0
56	20240226	180900	1101604127	1870	1870	1870	1870	0
57	20240226	180800	1101604127	1870	1870	1870	1870	0
58	20240226	180700	1101604127	1870	1870	1870	1870	0
59	20240226	180600	1101604127	1870	1870	1870	1870	0
60	20240226	180500	1101604127	1870	1870	1870	1870	0
61	20240226	180400	1101604127	1870	1870	1870	1870	0
62	20240226	180300	1101604127	1870	1870	1870	1870	6784
63	20240226	180200	1101604127	1870	1870	1870	1870	0
64	20240226	180100	1101604127	1870	1870	1870	1870	0
65	20240226	180000	1101604127	1870	1870	1870	1870	0
66	20240226	175900	1101604127	1870	1870	1870	1870	0
67	20240226	175800	1101604127	1870	1870	1870	1870	0
68	20240226	175700	1101604127	1870	1870	1870	1870	0
69	20240226	175600	1101604127	1870	1870	1870	1870	0
70	20240226	175500	1101604127	1870	1870	1870	1870	0
71	20240226	175400	1101604127	1870	1870	1870	1870	0
72	20240226	175300	1101604127	1870	1870	1870	1870	0
73	20240226	175200	1101604127	1870	1870	1870	1870	0
74	20240226	175100	1101604127	1870	1870	1870	1870	0
75	20240226	175000	1101604127	1870	1870	1870	1870	0
76	20240226	174900	1101604127	1870	1870	1870	1870	0
77	20240226	174800	1101604127	1870	1870	1870	1870	0
78	20240226	174700	1101604127	1870	1870	1870	1870	0
79	20240226	174600	1101604127	1870	1870	1870	1870	0
80	20240226	174500	1101604127	1870	1870	1870	1870	0
81	20240226	174400	1101604127	1870	1870	1870	1870	0
82	20240226	174300	1101604127	1870	1870	1870	1870	0
83	20240226	174200	1101604127	1870	1870	1870	1870	0
84	20240226	174100	1101604127	1870	1870	1870	1870	0
85	20240226	174000	1101604127	1870	1870	1870	1870	0
86	20240226	173900	1101604127	1870	1870	1870	1870	0
87	20240226	173800	1101604127	1870	1870	1870	1870	0
88	20240226	173700	1101604127	1870	1870	1870	1870	0
89	20240226	173600	1101604127	1870	1870	1870	1870	0
90	20240226	173500	1101604127	1870	1870	1870	1870	0
91	20240226	173400	1101604127	1870	1870	1870	1870	0
92	20240226	173300	1101604127	1870	1870	1870	1870	6784
93	20240226	173200	1101604127	1870	1870	1870	1870	0
94	20240226	173100	1101604127	1870	1870	1870	1870	0
95	20240226	173000	1101604127	1870	1870	1870	1870	0
96	20240226	172900	1101604127	1870	1870	1870	1870	0
97	20240226	172800	1101604127	1870	1870	1870	1870	0
98	20240226	172700	1101604127	1870	1870	1870	1870	0
99	20240226	172600	1101604127	1870	1870	1870	1870	0
100	20240226	172500	1101604127	1870	1870	1870	1870	0
101	20240226	172400	1101604127	1870	1870	1870	1870	0
102	20240226	172300	1101604127	1870	1870	1870	1870	0
103	20240226	172200	1101604127	1870	1870	1870	1870	0
104	20240226	172100	1101604127	1870	1870	1870	1870	0
105	20240226	172000	1101604127	1870	1870	1870	1870	0
106	20240226	171900	1101604127	1870	1870	1870	1870	0
107	20240226	171800	1101604127	1870	1870	1870	1870	0
108	20240226	171700	1101604127	1870	1870	1870	1870	0
109	20240226	171600	1101604127	1870	1870	1870	1870	0
110	20240226	171500	1101604127	1870	1870	1870	1870	0
111	20240226	171400	1101604127	1870	1870	1870	1870	0
112	20240226	171300	1101604127	1870	1870	1870	1870	0
113	20240226	171200	1101604127	1870	1870	1870	1870	0
114	20240226	171100	1101604127	1870	1870	1870	1870	0
115	20240226	171000	1101604127	1870	1870	1870	1870	0
116	20240226	170900	1101604127	1870	1870	1870	1870	0
117	20240226	170800	1101604127	1870	1870	1870	1870	0
118	20240226	170700	1101604127	1870	1870	1870	1870	0
119	20240226	170600	1101604127	1870	1870	1870	1870	0
120	20240226	170500	1101604127	1870	1870	1870	1870	0
121	20240226	170400	1101604127	1870	1870	1870	1870	0
122	20240226	170300	1101604127	1870	1870	1870	1870	6784
123	20240226	170200	1101604127	1870	1870	1870	1870	0
124	20240226	170100	1101604127	1870	1870	1870	1870	0
125	20240226	170000	1101604127	1870	1870	1870	1870	0
126	20240226	165900	1101604127	1870	1870	1870	1870	0
127	20240226	165800	1101604127	1870	1870	1870	1870	0
128	20240226	165700	1101604127	1870	1870	1870	1870	0
129	20240226	165600	1101604127	1870	1870	1870	1870	0
130	20240226	165500	1101604127	1870	1870	1870	1870	0
131	20240226	165400	1101604127	1870	1870	1870	1870	0
132	20240226	165300	1101604127	1870	1870	1870	1870	0
133	20240226	165200	1101604127	1870	1870	1870	1870	0
134	20240226	165100	1101604127	1870	1870	1870	1870	0
135	20240226	165000	1101604127	1870	1870	1870	1870	0
136	20240226	164900	1101604127	1870	1870	1870	1870	0
137	20240226	164800	1101604127	1870	1870	1870	1870	0
138	20240226	164700	1101604127	1870	1870	1870	1870	0
139	20240226	164600	1101604127	1870	1870	1870	1870	0
140	20240226	164500	1101604127	1870	1870	1870	1870	0
141	20240226	164400	1101604127	1870	1870	1870	1870	0
142	20240226	164300	1101604127	1870	1870	1870	1870	0
143	20240226	164200	1101604127	1870	1870	1870	1870	0
144	20240226	164100	1101604127	1870	1870	1870	1870	0
145	20240226	164000	1101604127	1870	1870	1870	1870	0
146	20240226	163900	1101604127	1870	1870	1870	1870	0
147	20240226	163800	1101604127	1870	1870	1870	1870	0
148	20240226	163700	1101604127	1870	1870	1870	1870	0
149	20240226	163600	1101604127	1870	1870	1870	1870	0
150	20240226	163500	1101604127	1870	1870	1870	1870	0
151	20240226	163400	1101604127	1870	1870	1870	1870	0
152	20240226	163300	1101604127	1870	1870	1870	1870	6784
153	20240226	163200	1101604127	1870	1870	1870	1870	0
154	20240226	163100	1101604127	1870	1870	1870	1870	0
155	20240226	163000	1101604127	1870	1870	1870	1870	0
156	20240226	162900	1101604127	1870	1870	1870	1870	0
157	20240226	162800	1101604127	1870	1870	1870	1870	0
158	20240226	162700	1101604127	1870	1870	1870	1870	0
159	20240226	162600	1101604127	1870	1870	1870	1870	0
160	20240226	162500	1101604127	1870	1870	1870	1870	0
161	20240226	162400	1101604127	1870	1870	1870	1870	0
162	20240226	162300	1101604127	1870	1870	1870	1870	0
163	20240226	162200	1101604127	1870	1870	1870	1870	0
164	20240226	162100	1101604127	1870	1870	1870	1870	0
165	20240226	162000	1101604127	1870	1870	1870	1870	0
166	20240226	161900	1101604127	1870	1870	1870	1870	0
167	20240226	161800	1101604127	1870	1870	1870	1870	0
168	20240226	161700	1101604127	1870	1870	1870	1870	0
169	20240226	161600	1101604127	1870	1870	1870	1870	0
170	20240226	161500	1101604127	1870	1870	1870	1870	0
171	20240226	161400	1101604127	1870	1870	1870	1870	0
172	20240226	161300	1101604127	1870	1870	1870	1870	0
173	20240226	161200	1101604127	1870	1870	1870	1870	0
174	20240226	161100	1101604127	1870	1870	1870	1870	0
175	20240226	161000	1101604127	1870	1870	1870	1870	0
176	20240226	160900	1101604127	1870	1870	1870	1870	0
177	20240226	160800	1101604127	1870	1870	1870	1870	0
178	20240226	160700	1101604127	1870	1870	1870	1870	0
179	20240226	160600	1101604127	1870	1870	1870	1870	0
180	20240226	160500	1101604127	1870	1870	1870	1870	0
181	20240226	160400	1101604127	1870	1870	1870	1870	0
182	20240226	160300	1101604127	1870	1870	1870	1870	6784
183	20240226	160200	1101604127	1870	1870	1870	1870	0
184	20240226	160100	1101604127	1870	1870	1870	1870	0
185	20240226	160000	1101604127	1870	1870	1870	1870	0
186	20240226	155900	1101604127	1870	1870	1870	1870	0
187	20240226	155800	1101604127	1870	1870	1870	1870	0
188	20240226	155700	1101604127	1870	1870	1870	1870	0
189	20240226	155600	1101604127	1870	1870	1870	1870	0
190	20240226	155500	1101604127	1870	1870	1870	1870	0
191	20240226	155400	1101604127	1870	1870	1870	1870	0
192	20240226	155300	1101604127	1870	1870	1870	1870	0
193	20240226	155200	1101604127	1870	1870	1870	1870	0
194	20240226	155100	1101604127	1870	1870	1870	1870	0
195	20240226	155000	1101604127	1870	1870	1870	1870	0
196	20240226	154900	1101604127	1870	1870	1870	1870	0
197	20240226	154800	1101604127	1870	1870	1870	1870	0
198	20240226	154700	1101604127	1870	1870	1870	1870	0
199	20240226	154600	1101604127	1870	1870	1870	1870	0
200	20240226	154500	1101604127	1870	1870	1870	1870	0
201	20240226	154400	1101604127	1870	1870	1870	1870	0
202	20240226	154300	1101604127	1870	1870	1870	1870	0
203	20240226	154200	1101604127	1870	1870	1870	1870	0
204	20240226	154100	1101604127	1870	1870	1870	1870	0
205	20240226	154000	1101604127	1870	1870	1870	1870	0
206	20240226	153900	1101604127	1870	1870	1870	1870	0
207	20240226	153800	1101604127	1870	1870	1870	1870	0
208	20240226	153700	1101604127	1870	1870	1870	1870	0
209	20240226	153600	1101604127	1870	1870	1870	1870	0
210	20240226	153500	1101604127	1870	1870	1870	1870	0
211	20240226	153400	1101604127	1870	1870	1870	1870	0
212	20240226	153300	1101604127	1870	1870	1870	1870	6784
213	20240226	153200	1101604127	1870	1870	1870	1870	0
214	20240226	153100	1101604127	1870	1870	1870	1870	0
215	20240226	153000	1101604127	1870	1870	1870	1870	6784
216	20240226	152900	1088918047	1870	1870	1870	1870	0
217	20240226	152800	1088918047	1870	1870	1870	1870	0
218	20240226	152700	1088918047	1870	1870	1870	1870	0
219	20240226	152600	1088918047	1870	1870	1870	1870	0
220	20240226	152500	1088918047	1870	1870	1870	1870	0
221	20240226	152400	1088918047	1870	1870	1870	1870	0
222	20240226	152300	1088918047	1870	1870	1870	1870	0
223	20240226	152200	1088918047	1870	1870	1870	1870	0
224	20240226	152100	1088918047	1870	1870	1870	1870	0
225	20240226	152000	1088918047	1870	1870	1870	1870	0
226	20240226	151900	1088918047	1870	1871	1873	1870	2000
227	20240226	151800	1085174677	1873	1871	1873	1870	118
228	20240226	151700	1084953728	1871	1871	1871	1871	8
229	20240226	151600	1084938760	1873	1873	1873	1873	0
230	20240226	151500	1084938760	1873	1867	1873	1867	194
231	20240226	151400	1084575731	1866	1866	1866	1866	528
232	20240226	151300	1083590483	1865	1865	1865	1865	0
233	20240226	151200	1083590483	1865	1865	1865	1865	500
234	20240226	151100	1082657983	1865	1865	1873	1865	105
235	20240226	151000	1082461358	1865	1872	1872	1865	48
236	20240226	150900	1082371810	1874	1874	1874	1874	69
237	20240226	150800	1082242504	1874	1874	1874	1873	698
238	20240226	150700	1080934988	1874	1874	1874	1874	3
239	20240226	150600	1080929366	1874	1874	1874	1874	0
240	20240226	150500	1080929366	1874	1875	1875	1874	80
241	20240226	150400	1080779443	1875	1875	1875	1875	500
242	20240226	150300	1079841943	1875	1875	1875	1875	550
243	20240226	150200	1078810693	1877	1876	1877	1876	1010
244	20240226	150100	1076915071	1876	1874	1876	1874	2140
245	20240226	150000	1072901967	1875	1873	1875	1873	2559
246	20240226	145900	1068106328	1873	1861	1873	1861	265
247	20240226	145800	1067613151	1861	1871	1872	1861	110
248	20240226	145700	1067407355	1872	1869	1872	1860	40710
249	20240226	145600	991655114	1869	1869	1869	1869	31
250	20240226	145500	991597175	1876	1870	1876	1870	10
251	20240226	145400	991578439	1870	1870	1870	1870	309
252	20240226	145300	991000609	1870	1875	1875	1870	41
253	20240226	145200	990923739	1876	1876	1876	1876	0
254	20240226	145100	990923739	1876	1872	1876	1861	7836
255	20240226	145000	976299168	1878	1878	1878	1878	20
256	20240226	144900	976261608	1880	1880	1880	1880	0
257	20240226	144800	976261608	1880	1880	1881	1880	525
258	20240226	144700	975274544	1880	1880	1880	1880	0
259	20240226	144600	975274544	1880	1880	1880	1871	467
260	20240226	144500	974398969	1871	1878	1880	1871	3001
261	20240226	144400	968759975	1879	1877	1879	1877	2010
262	20240226	144300	964985590	1878	1878	1878	1878	40
263	20240226	144200	964910470	1877	1874	1877	1874	1305
264	20240226	144100	962461889	1874	1871	1876	1871	1819
265	20240226	144000	959053646	1871	1873	1873	1871	1090
266	20240226	143900	957012136	1878	1878	1878	1878	5
267	20240226	143800	957002746	1878	1872	1878	1872	1410
268	20240226	143700	954358356	1871	1871	1871	1871	627
269	20240226	143600	953185239	1871	1870	1871	1870	463
270	20240226	143500	952319419	1870	1870	1870	1870	31
271	20240226	143400	952261449	1870	1869	1870	1869	28
272	20240226	143300	952209116	1869	1871	1871	1869	136
273	20240226	143200	951954796	1871	1871	1871	1871	0
274	20240226	143100	951954796	1871	1871	1871	1871	0
275	20240226	143000	951954796	1871	1871	1871	1871	14
276	20240226	142900	951928602	1871	1871	1871	1871	0
277	20240226	142800	951928602	1871	1871	1871	1871	12
278	20240226	142700	951906150	1871	1871	1871	1871	3
279	20240226	142600	951900537	1871	1870	1871	1870	7
280	20240226	142500	951887445	1870	1870	1870	1870	0
281	20240226	142400	951887445	1870	1870	1870	1870	0
282	20240226	142300	951887445	1870	1870	1870	1870	200
283	20240226	142200	951513445	1869	1870	1870	1869	1018
284	20240226	142100	949610703	1870	1876	1876	1870	201
285	20240226	142000	949234827	1876	1876	1876	1876	0
286	20240226	141900	949234827	1876	1870	1876	1870	110
287	20240226	141800	949029115	1876	1876	1876	1876	16
288	20240226	141700	948999099	1876	1876	1876	1876	7
289	20240226	141600	948985967	1876	1876	1876	1876	0
290	20240226	141500	948985967	1876	1876	1876	1876	1
291	20240226	141400	948984091	1877	1877	1877	1877	2
292	20240226	141300	948980337	1878	1878	1878	1878	1
293	20240226	141200	948978459	1877	1877	1877	1877	0
294	20240226	141100	948978459	1877	1877	1877	1877	26
295	20240226	141000	948929657	1878	1878	1878	1878	1
296	20240226	140900	948927779	1878	1878	1878	1878	0
297	20240226	140800	948927779	1878	1879	1879	1878	205
298	20240226	140700	948542784	1879	1874	1879	1868	4570
299	20240226	140600	939996683	1874	1875	1875	1874	49
300	20240226	140500	939904823	1875	1870	1875	1870	50
301	20240226	140400	939811098	1875	1869	1875	1869	389
302	20240226	140300	939082917	1870	1870	1870	1869	1041
303	20240226	140200	937136453	1869	1873	1873	1869	4233
304	20240226	140100	929214171	1873	1876	1876	1873	913
305	20240226	140000	927502829	1877	1878	1878	1877	764
306	20240226	135900	926068683	1878	1880	1880	1878	510
307	20240226	135800	925110315	1880	1880	1880	1880	73
308	20240226	135700	924973075	1880	1880	1880	1880	7
309	20240226	135600	924959915	1879	1880	1880	1879	64
310	20240226	135500	924839639	1883	1883	1883	1883	0
311	20240226	135400	924839639	1883	1883	1883	1883	2
312	20240226	135300	924835873	1883	1879	1883	1879	16
313	20240226	135200	924805801	1883	1883	1883	1883	100
314	20240226	135100	924617501	1883	1883	1883	1883	140
315	20240226	135000	924353881	1883	1877	1883	1877	343
316	20240226	134900	923709132	1885	1878	1885	1877	2585
317	20240226	134800	918843310	1878	1879	1879	1878	130
318	20240226	134700	918599045	1884	1884	1884	1884	5
319	20240226	134600	918589625	1885	1878	1885	1878	31
320	20240226	134500	918531203	1879	1879	1879	1879	0
321	20240226	134400	918531203	1879	1880	1880	1879	341
322	20240226	134300	917890249	1880	1880	1880	1880	36
323	20240226	134200	917822569	1880	1880	1880	1880	60
324	20240226	134100	917709769	1881	1881	1881	1881	1
325	20240226	134000	917707888	1882	1882	1882	1882	90
326	20240226	133900	917538508	1882	1882	1883	1882	831
327	20240226	133800	915973766	1883	1886	1886	1883	547
328	20240226	133700	914942209	1880	1881	1881	1880	2
329	20240226	133600	914938448	1879	1880	1880	1879	1288
330	20240226	133500	912517493	1881	1881	1881	1881	879
331	20240226	133400	910864094	1889	1889	1889	1889	5
332	20240226	133300	910854649	1889	1889	1889	1889	303
333	20240226	133200	910282282	1881	1883	1883	1881	100
334	20240226	133100	910094087	1889	1889	1889	1889	15
335	20240226	133000	910065752	1890	1883	1890	1883	577
336	20240226	132900	908978708	1882	1882	1882	1882	500
337	20240226	132800	908037708	1885	1885	1885	1885	53
338	20240226	132700	907937803	1891	1891	1891	1891	12
339	20240226	132600	907915111	1891	1882	1891	1882	371
340	20240226	132500	907214559	1882	1881	1882	1881	201
341	20240226	132400	906836477	1892	1887	1892	1886	1757
342	20240226	132300	903520386	1886	1892	1892	1886	1550
343	20240226	132200	900596786	1892	1892	1892	1892	12
344	20240226	132100	900574082	1891	1891	1891	1886	1741
345	20240226	132000	897290129	1892	1892	1892	1892	133
346	20240226	131900	897038493	1893	1893	1893	1893	2669
347	20240226	131800	891986076	1893	1886	1893	1886	1007
348	20240226	131700	890079874	1886	1893	1893	1886	262
349	20240226	131600	889585728	1894	1894	1894	1894	267
350	20240226	131500	889080030	1895	1892	1895	1892	555
351	20240226	131400	888028995	1895	1896	1896	1895	385
352	20240226	131300	887299320	1897	1886	1897	1886	400
353	20240226	131200	886542436	1886	1888	1897	1886	785
354	20240226	131100	885058986	1897	1878	1898	1878	37000
355	20240226	131000	815275629	1879	1877	1879	1877	974
356	20240226	130900	813446744	1877	1877	1877	1877	504
357	20240226	130800	812500736	1877	1877	1877	1877	3
358	20240226	130700	812495105	1874	1874	1874	1874	0
359	20240226	130600	812495105	1874	1874	1874	1874	333
360	20240226	130500	811871063	1874	1874	1874	1873	714
361	20240226	130400	810533231	1872	1874	1874	1872	23
362	20240226	130300	810490173	1874	1874	1874	1874	1
363	20240226	130200	810488299	1873	1873	1873	1873	1
364	20240226	130100	810486426	1873	1873	1873	1873	533
365	20240226	130000	809488117	1873	1873	1873	1870	53
366	20240226	125900	809388938	1877	1869	1877	1868	8361
367	20240226	125800	793761899	1869	1873	1873	1869	1860
368	20240226	125700	790285139	1871	1875	1875	1870	4841
369	20240226	125600	781228979	1878	1874	1878	1872	1487
370	20240226	125500	778443855	1878	1878	1878	1874	835
371	20240226	125400	776877765	1878	1878	1878	1878	1250
372	20240226	125300	774530265	1878	1878	1878	1878	18
373	20240226	125200	774496461	1878	1878	1878	1875	221
374	20240226	125100	774081426	1875	1875	1875	1875	0
375	20240226	125000	774081426	1875	1875	1875	1875	0
376	20240226	124900	774081426	1875	1871	1875	1871	1676
377	20240226	124800	770941086	1871	1871	1871	1871	16
378	20240226	124700	770911150	1874	1874	1874	1874	230
379	20240226	124600	770480130	1874	1871	1874	1871	510
380	20240226	124500	769524420	1871	1874	1875	1871	397
381	20240226	124400	768780828	1879	1879	1879	1879	104
382	20240226	124300	768585412	1880	1880	1880	1878	232
383	20240226	124200	768149452	1880	1879	1880	1879	1502
384	20240226	124100	765325858	1873	1878	1879	1873	1141
385	20240226	124000	763185437	1873	1873	1873	1871	1792
386	20240226	123900	759829283	1873	1874	1874	1873	2166
387	20240226	123800	755771216	1874	1881	1881	1874	1100
388	20240226	123700	753707493	1880	1884	1884	1880	1764
389	20240226	123600	750384200	1884	1880	1884	1880	4068
390	20240226	123500	742722668	1880	1880	1885	1880	2832
391	20240226	123400	737391688	1880	1872	1880	1870	1565
392	20240226	123300	734462290	1875	1877	1877	1875	4269
393	20240226	123200	726454527	1877	1877	1886	1877	1227
394	20240226	123100	724151439	1888	1880	1888	1876	4565
395	20240226	123000	715554344	1876	1876	1886	1874	2085
396	20240226	122900	711644461	1874	1889	1889	1871	15333
397	20240226	122800	682693361	1889	1877	1889	1869	25760
398	20240226	122700	634207063	1877	1866	1878	1866	28196
399	20240226	122600	581538520	1865	1861	1865	1861	2493
400	20240226	122500	576889275	1865	1861	1865	1859	617
401	20240226	122400	575740868	1861	1866	1866	1861	1586
402	20240226	122300	572784166	1866	1862	1866	1862	5443
403	20240226	122200	562630991	1864	1859	1864	1859	3129
404	20240226	122100	556809137	1858	1856	1858	1851	6407
405	20240226	122000	544913800	1857	1864	1864	1857	58
406	20240226	121900	544805718	1865	1860	1865	1860	6710
407	20240226	121800	532308120	1860	1855	1861	1855	18900
408	20240226	121700	497174321	1855	1851	1855	1851	8944
409	20240226	121600	480597818	1851	1850	1851	1850	1350
410	20240226	121500	478100293	1846	1850	1851	1846	7574
411	20240226	121400	464090560	1852	1852	1852	1851	1716
412	20240226	121300	460912562	1852	1851	1852	1851	2200
413	20240226	121200	456838827	1850	1849	1850	1848	3401
414	20240226	121100	450548509	1848	1845	1848	1845	1485
415	20240226	121000	447805598	1849	1848	1850	1848	3378
416	20240226	120900	441558664	1848	1847	1848	1847	1402
417	20240226	120800	438968078	1847	1846	1847	1846	2794
418	20240226	120700	433808790	1845	1844	1845	1843	2104
419	20240226	120600	429927869	1843	1842	1843	1842	194
420	20240226	120500	429570385	1841	1842	1843	1840	2636
421	20240226	120400	424713429	1841	1835	1841	1835	4038
422	20240226	120300	417289551	1835	1835	1835	1835	0
423	20240226	120200	417289551	1835	1836	1836	1835	1201
424	20240226	120100	415085715	1836	1835	1836	1835	590
425	20240226	120000	414002625	1835	1835	1835	1835	0
426	20240226	115900	414002625	1835	1835	1835	1835	0
427	20240226	115800	414002625	1835	1835	1835	1835	0
428	20240226	115700	414002625	1835	1835	1835	1835	100
429	20240226	115600	413819125	1835	1835	1835	1835	1
430	20240226	115500	413817290	1830	1831	1831	1830	702
431	20240226	115400	412532572	1831	1831	1831	1831	1684
432	20240226	115300	409449168	1831	1832	1832	1831	1100
433	20240226	115200	407435057	1836	1836	1836	1836	0
434	20240226	115100	407435057	1836	1836	1836	1836	0
435	20240226	115000	407435057	1836	1836	1836	1836	500
436	20240226	114900	406517057	1837	1839	1839	1836	2945
437	20240226	114800	401108319	1840	1837	1840	1836	4072
438	20240226	114700	393622823	1837	1836	1837	1836	352
439	20240226	114600	392976548	1836	1834	1836	1834	649
440	20240226	114500	391785746	1834	1831	1834	1831	3508
441	20240226	114400	385359264	1831	1832	1832	1831	282
442	20240226	114300	384842642	1832	1830	1832	1830	390
443	20240226	114200	384128762	1832	1833	1833	1832	388
444	20240226	114100	383417846	1833	1826	1834	1826	9282
445	20240226	114000	366434187	1827	1825	1827	1825	1433
446	20240226	113900	363817866	1825	1823	1825	1823	3329
447	20240226	113800	357746136	1821	1821	1821	1821	100
448	20240226	113700	357564036	1823	1817	1823	1817	7442
449	20240226	113600	344022472	1818	1818	1818	1818	0
450	20240226	113500	344022472	1818	1813	1818	1813	12141
451	20240226	113400	321996705	1813	1813	1813	1813	5
452	20240226	113300	321987640	1814	1814	1814	1814	1
453	20240226	113200	321985826	1811	1811	1811	1811	0
454	20240226	113100	321985826	1811	1811	1811	1811	50
455	20240226	113000	321895276	1815	1814	1816	1814	8828
456	20240226	112900	305874456	1810	1808	1810	1808	4202
457	20240226	112800	298271135	1807	1807	1807	1807	81
458	20240226	112700	298124768	1808	1808	1808	1808	250
459	20240226	112600	297672768	1803	1803	1803	1803	1152
460	20240226	112500	295595712	1808	1809	1809	1808	11
461	20240226	112400	295575823	1808	1808	1808	1808	500
462	20240226	112300	294671823	1810	1810	1810	1810	199
463	20240226	112200	294311633	1810	1810	1810	1810	2
464	20240226	112100	294308013	1810	1810	1810	1810	30
465	20240226	112000	294253713	1810	1810	1810	1810	150
466	20240226	111900	293982213	1810	1810	1810	1810	35
467	20240226	111800	293918863	1810	1810	1810	1810	0
468	20240226	111700	293918863	1810	1810	1810	1810	0
469	20240226	111600	293918863	1810	1810	1810	1810	0
470	20240226	111500	293918863	1810	1808	1810	1808	5203
471	20240226	111400	284510777	1808	1808	1808	1808	1
472	20240226	111300	284508969	1802	1802	1802	1802	0
473	20240226	111200	284508969	1802	1802	1802	1802	0
474	20240226	111100	284508969	1802	1806	1806	1802	262
475	20240226	111000	284036211	1806	1803	1806	1803	1908
476	20240226	110900	280590387	1802	1802	1802	1801	1227
477	20240226	110800	278379721	1803	1803	1803	1803	100
478	20240226	110700	278199421	1806	1806	1806	1806	1
479	20240226	110600	278197615	1806	1806	1806	1806	5
480	20240226	110500	278188585	1806	1806	1806	1806	10
481	20240226	110400	278170525	1807	1807	1807	1807	0
482	20240226	110300	278170525	1807	1807	1807	1807	50
483	20240226	110200	278080175	1808	1808	1808	1808	0
484	20240226	110100	278080175	1808	1808	1808	1808	0
485	20240226	110000	278080175	1808	1808	1808	1808	0
486	20240226	105900	278080175	1808	1808	1808	1808	0
487	20240226	105800	278080175	1808	1808	1808	1808	0
488	20240226	105700	278080175	1808	1808	1808	1808	0
489	20240226	105600	278080175	1808	1808	1808	1808	0
490	20240226	105500	278080175	1808	1808	1808	1808	1106
491	20240226	105400	276080527	1804	1804	1804	1804	0
492	20240226	105300	276080527	1804	1808	1808	1804	326
493	20240226	105200	275491423	1808	1808	1808	1808	1
494	20240226	105100	275489615	1799	1799	1799	1799	0
495	20240226	105000	275489615	1799	1808	1808	1799	7
496	20240226	104900	275476977	1808	1808	1808	1808	3
497	20240226	104800	275471553	1800	1801	1801	1799	3601
498	20240226	104700	268989620	1801	1801	1801	1801	420
499	20240226	104600	268233200	1801	1803	1803	1801	377
500	20240226	104500	267553816	1810	1810	1810	1810	0
501	20240226	104400	267553816	1810	1810	1810	1810	0
502	20240226	104300	267553816	1810	1810	1810	1810	0
503	20240226	104200	267553816	1810	1810	1810	1810	197
504	20240226	104100	267197246	1810	1810	1810	1810	1
505	20240226	104000	267195436	1810	1810	1810	1810	5
506	20240226	103900	267186386	1815	1815	1815	1815	1
507	20240226	103800	267184571	1815	1815	1815	1815	0
508	20240226	103700	267184571	1815	1815	1815	1815	0
509	20240226	103600	267184571	1815	1810	1815	1802	1361
510	20240226	103500	264726083	1815	1815	1815	1815	3
511	20240226	103400	264720638	1815	1815	1815	1809	7
512	20240226	103300	264707963	1810	1810	1810	1810	50
513	20240226	103200	264617463	1810	1815	1815	1810	728
514	20240226	103100	263299083	1811	1815	1815	1811	588
515	20240226	103000	262233406	1815	1815	1815	1815	21
516	20240226	102900	262195291	1815	1815	1815	1815	0
517	20240226	102800	262195291	1815	1815	1815	1813	1004
518	20240226	102700	260373035	1815	1814	1815	1814	3
519	20240226	102600	260367592	1815	1815	1815	1815	5
520	20240226	102500	260358517	1815	1815	1815	1815	4
521	20240226	102400	260351257	1815	1815	1815	1815	57
522	20240226	102300	260247802	1808	1814	1815	1808	197
523	20240226	102200	259890368	1815	1815	1815	1815	0
524	20240226	102100	259890368	1815	1815	1815	1815	0
525	20240226	102000	259890368	1815	1815	1815	1815	0
526	20240226	101900	259890368	1815	1815	1815	1815	136
527	20240226	101800	259643528	1815	1808	1815	1808	19
528	20240226	101700	259609169	1808	1808	1808	1808	200
529	20240226	101600	259247569	1808	1808	1810	1808	1377
530	20240226	101500	256755691	1808	1808	1808	1808	151
531	20240226	101400	256482683	1808	1808	1808	1805	163
532	20240226	101300	256188459	1805	1802	1805	1802	2519
533	20240226	101200	251643588	1802	1801	1802	1801	1260
534	20240226	101100	249373564	1801	1799	1801	1798	1129
535	20240226	101000	247341382	1800	1799	1800	1799	200
536	20240226	100900	246981450	1799	1799	1799	1799	0
537	20240226	100800	246981450	1799	1799	1799	1799	342
538	20240226	100700	246366192	1795	1795	1795	1795	1018
539	20240226	100600	244538882	1799	1799	1799	1799	2007
540	20240226	100500	240928289	1799	1800	1800	1799	205
541	20240226	100400	240559489	1800	1795	1800	1795	250
542	20240226	100300	240110694	1795	1795	1795	1788	1983
543	20240226	100200	236564170	1789	1794	1794	1789	1000
544	20240226	100100	234774621	1794	1794	1794	1794	34
545	20240226	100000	234713625	1790	1794	1794	1790	9002
546	20240226	095900	218591041	1791	1791	1791	1791	147
547	20240226	095800	218327764	1791	1791	1791	1791	1
548	20240226	095700	218325973	1790	1790	1790	1790	5
549	20240226	095600	218317023	1789	1791	1792	1789	7946
550	20240226	095500	204086125	1791	1793	1793	1791	2429
551	20240226	095400	199733452	1793	1794	1794	1793	1050
552	20240226	095300	197850752	1794	1794	1794	1794	501
553	20240226	095200	196951958	1794	1794	1794	1794	6
554	20240226	095100	196941194	1794	1794	1794	1794	1
555	20240226	095000	196939400	1792	1792	1792	1792	435
556	20240226	094900	196159880	1792	1792	1792	1792	1
557	20240226	094800	196158088	1794	1788	1794	1788	371
558	20240226	094700	195494734	1794	1787	1794	1787	5
559	20240226	094600	195485792	1787	1787	1787	1787	200
560	20240226	094500	195128392	1785	1786	1786	1785	100
561	20240226	094400	194949881	1793	1795	1795	1790	123
562	20240226	094300	194729370	1785	1795	1795	1785	45883
563	20240226	094200	112718561	1791	1796	1800	1791	7161
564	20240226	094100	99882229	1796	1796	1796	1794	124
565	20240226	094000	99659535	1796	1794	1796	1794	68
566	20240226	093900	99537529	1794	1799	1799	1793	157
567	20240226	093800	99255950	1800	1795	1800	1793	1657
568	20240226	093700	96283115	1800	1795	1800	1795	1512
569	20240226	093600	93566515	1800	1804	1804	1800	9
570	20240226	093500	93550287	1804	1800	1804	1800	66
571	20240226	093400	93431483	1794	1800	1800	1794	10000
572	20240226	093300	75488257	1804	1797	1804	1796	1392
573	20240226	093200	72985454	1798	1800	1800	1798	23
574	20240226	093100	72944098	1798	1798	1798	1794	165
575	20240226	093000	72647994	1795	1798	1798	1795	1001
576	20240226	092900	70851196	1795	1795	1795	1795	1279
577	20240226	092800	68555391	1795	1795	1795	1794	900
578	20240226	092700	66939941	1795	1795	1795	1795	10
579	20240226	092600	66921991	1795	1795	1795	1795	48
580	20240226	092500	66835831	1795	1794	1795	1794	832
581	20240226	092400	65342651	1795	1795	1795	1795	79
582	20240226	092300	65200846	1795	1795	1795	1795	269
583	20240226	092200	64717991	1795	1798	1798	1795	681
584	20240226	092100	63494755	1798	1798	1798	1798	0
585	20240226	092000	63494755	1798	1798	1798	1798	121
586	20240226	091900	63277197	1794	1794	1794	1794	0
587	20240226	091800	63277197	1794	1795	1795	1794	1899
588	20240226	091700	59868502	1795	1795	1795	1795	0
589	20240226	091600	59868502	1795	1795	1795	1795	1180
590	20240226	091500	57750402	1795	1798	1798	1795	651
591	20240226	091400	56581234	1797	1798	1798	1797	1228
592	20240226	091300	54374302	1796	1796	1796	1796	80
593	20240226	091200	54230622	1797	1797	1797	1797	200
594	20240226	091100	53871222	1796	1796	1796	1796	1500
595	20240226	091000	51177222	1800	1800	1800	1800	895
596	20240226	090900	49566222	1796	1795	1796	1795	50
597	20240226	090800	49476442	1800	1800	1800	1796	3254
598	20240226	090700	43629713	1797	1795	1797	1795	2321
599	20240226	090600	39460197	1796	1796	1797	1795	2125
600	20240226	090500	35645539	1795	1795	1795	1795	0
601	20240226	090400	35645539	1795	1795	1799	1792	1606
602	20240226	090300	32764129	1799	1800	1800	1793	1222
603	20240226	090200	30568052	1800	1800	1800	1795	3666
604	20240226	090100	23971677	1800	1806	1806	1800	8040
605	20240226	090000	9477865	1806	1815	1830	1805	4225