KissMeData/439410/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212800	21410450	2090	2090	2090	2090	48
3	20240226	212700	21410450	2090	2090	2090	2090	0
4	20240226	212600	21410450	2090	2090	2090	2090	0
5	20240226	212500	21410450	2090	2090	2090	2090	0
6	20240226	212400	21410450	2090	2090	2090	2090	0
7	20240226	212300	21410450	2090	2090	2090	2090	0
8	20240226	212200	21410450	2090	2090	2090	2090	0
9	20240226	212100	21410450	2090	2090	2090	2090	0
10	20240226	212000	21410450	2090	2090	2090	2090	0
11	20240226	211900	21410450	2090	2090	2090	2090	0
12	20240226	211800	21410450	2090	2090	2090	2090	0
13	20240226	211700	21410450	2090	2090	2090	2090	0
14	20240226	211600	21410450	2090	2090	2090	2090	0
15	20240226	211500	21410450	2090	2090	2090	2090	0
16	20240226	211400	21410450	2090	2090	2090	2090	0
17	20240226	211300	21410450	2090	2090	2090	2090	0
18	20240226	211200	21410450	2090	2090	2090	2090	0
19	20240226	211100	21410450	2090	2090	2090	2090	0
20	20240226	211000	21410450	2090	2090	2090	2090	0
21	20240226	210900	21410450	2090	2090	2090	2090	0
22	20240226	210800	21410450	2090	2090	2090	2090	0
23	20240226	210700	21410450	2090	2090	2090	2090	0
24	20240226	210600	21410450	2090	2090	2090	2090	0
25	20240226	210500	21410450	2090	2090	2090	2090	0
26	20240226	210400	21410450	2090	2090	2090	2090	0
27	20240226	210300	21410450	2090	2090	2090	2090	0
28	20240226	210200	21410450	2090	2090	2090	2090	0
29	20240226	210100	21410450	2090	2090	2090	2090	0
30	20240226	210000	21410450	2090	2090	2090	2090	0
31	20240226	205900	21410450	2090	2090	2090	2090	0
32	20240226	205800	21410450	2090	2090	2090	2090	48
33	20240226	205700	21410450	2090	2090	2090	2090	0
34	20240226	205600	21410450	2090	2090	2090	2090	0
35	20240226	205500	21410450	2090	2090	2090	2090	0
36	20240226	205400	21410450	2090	2090	2090	2090	0
37	20240226	205300	21410450	2090	2090	2090	2090	0
38	20240226	205200	21410450	2090	2090	2090	2090	0
39	20240226	205100	21410450	2090	2090	2090	2090	0
40	20240226	205000	21410450	2090	2090	2090	2090	0
41	20240226	204900	21410450	2090	2090	2090	2090	0
42	20240226	204800	21410450	2090	2090	2090	2090	0
43	20240226	204700	21410450	2090	2090	2090	2090	0
44	20240226	204600	21410450	2090	2090	2090	2090	0
45	20240226	204500	21410450	2090	2090	2090	2090	0
46	20240226	204400	21410450	2090	2090	2090	2090	0
47	20240226	204300	21410450	2090	2090	2090	2090	0
48	20240226	204200	21410450	2090	2090	2090	2090	0
49	20240226	204100	21410450	2090	2090	2090	2090	0
50	20240226	204000	21410450	2090	2090	2090	2090	0
51	20240226	203900	21410450	2090	2090	2090	2090	0
52	20240226	203800	21410450	2090	2090	2090	2090	0
53	20240226	203700	21410450	2090	2090	2090	2090	0
54	20240226	203600	21410450	2090	2090	2090	2090	0
55	20240226	203500	21410450	2090	2090	2090	2090	0
56	20240226	203400	21410450	2090	2090	2090	2090	0
57	20240226	203300	21410450	2090	2090	2090	2090	0
58	20240226	203200	21410450	2090	2090	2090	2090	0
59	20240226	203100	21410450	2090	2090	2090	2090	0
60	20240226	203000	21410450	2090	2090	2090	2090	0
61	20240226	202900	21410450	2090	2090	2090	2090	0
62	20240226	202800	21410450	2090	2090	2090	2090	48
63	20240226	202700	21410450	2090	2090	2090	2090	0
64	20240226	202600	21410450	2090	2090	2090	2090	0
65	20240226	202500	21410450	2090	2090	2090	2090	0
66	20240226	202400	21410450	2090	2090	2090	2090	0
67	20240226	202300	21410450	2090	2090	2090	2090	0
68	20240226	202200	21410450	2090	2090	2090	2090	0
69	20240226	202100	21410450	2090	2090	2090	2090	0
70	20240226	202000	21410450	2090	2090	2090	2090	0
71	20240226	201900	21410450	2090	2090	2090	2090	0
72	20240226	201800	21410450	2090	2090	2090	2090	0
73	20240226	201700	21410450	2090	2090	2090	2090	0
74	20240226	201600	21410450	2090	2090	2090	2090	0
75	20240226	201500	21410450	2090	2090	2090	2090	0
76	20240226	201400	21410450	2090	2090	2090	2090	0
77	20240226	201300	21410450	2090	2090	2090	2090	0
78	20240226	201200	21410450	2090	2090	2090	2090	0
79	20240226	201100	21410450	2090	2090	2090	2090	0
80	20240226	201000	21410450	2090	2090	2090	2090	0
81	20240226	200900	21410450	2090	2090	2090	2090	0
82	20240226	200800	21410450	2090	2090	2090	2090	0
83	20240226	200700	21410450	2090	2090	2090	2090	0
84	20240226	200600	21410450	2090	2090	2090	2090	0
85	20240226	200500	21410450	2090	2090	2090	2090	0
86	20240226	200400	21410450	2090	2090	2090	2090	0
87	20240226	200300	21410450	2090	2090	2090	2090	0
88	20240226	200200	21410450	2090	2090	2090	2090	0
89	20240226	200100	21410450	2090	2090	2090	2090	0
90	20240226	200000	21410450	2090	2090	2090	2090	0
91	20240226	195900	21410450	2090	2090	2090	2090	0
92	20240226	195800	21410450	2090	2090	2090	2090	48
93	20240226	195700	21410450	2090	2090	2090	2090	0
94	20240226	195600	21410450	2090	2090	2090	2090	0
95	20240226	195500	21410450	2090	2090	2090	2090	0
96	20240226	195400	21410450	2090	2090	2090	2090	0
97	20240226	195300	21410450	2090	2090	2090	2090	0
98	20240226	195200	21410450	2090	2090	2090	2090	0
99	20240226	195100	21410450	2090	2090	2090	2090	0
100	20240226	195000	21410450	2090	2090	2090	2090	0
101	20240226	194900	21410450	2090	2090	2090	2090	0
102	20240226	194800	21410450	2090	2090	2090	2090	0
103	20240226	194700	21410450	2090	2090	2090	2090	0
104	20240226	194600	21410450	2090	2090	2090	2090	0
105	20240226	194500	21410450	2090	2090	2090	2090	0
106	20240226	194400	21410450	2090	2090	2090	2090	0
107	20240226	194300	21410450	2090	2090	2090	2090	0
108	20240226	194200	21410450	2090	2090	2090	2090	0
109	20240226	194100	21410450	2090	2090	2090	2090	0
110	20240226	194000	21410450	2090	2090	2090	2090	0
111	20240226	193900	21410450	2090	2090	2090	2090	0
112	20240226	193800	21410450	2090	2090	2090	2090	0
113	20240226	193700	21410450	2090	2090	2090	2090	0
114	20240226	193600	21410450	2090	2090	2090	2090	0
115	20240226	193500	21410450	2090	2090	2090	2090	0
116	20240226	193400	21410450	2090	2090	2090	2090	0
117	20240226	193300	21410450	2090	2090	2090	2090	0
118	20240226	193200	21410450	2090	2090	2090	2090	0
119	20240226	193100	21410450	2090	2090	2090	2090	0
120	20240226	193000	21410450	2090	2090	2090	2090	0
121	20240226	192900	21410450	2090	2090	2090	2090	0
122	20240226	192800	21410450	2090	2090	2090	2090	48
123	20240226	192700	21410450	2090	2090	2090	2090	0
124	20240226	192600	21410450	2090	2090	2090	2090	0
125	20240226	192500	21410450	2090	2090	2090	2090	0
126	20240226	192400	21410450	2090	2090	2090	2090	0
127	20240226	192300	21410450	2090	2090	2090	2090	0
128	20240226	192200	21410450	2090	2090	2090	2090	0
129	20240226	192100	21410450	2090	2090	2090	2090	0
130	20240226	192000	21410450	2090	2090	2090	2090	0
131	20240226	191900	21410450	2090	2090	2090	2090	0
132	20240226	191800	21410450	2090	2090	2090	2090	0
133	20240226	191700	21410450	2090	2090	2090	2090	0
134	20240226	191600	21410450	2090	2090	2090	2090	0
135	20240226	191500	21410450	2090	2090	2090	2090	0
136	20240226	191400	21410450	2090	2090	2090	2090	0
137	20240226	191300	21410450	2090	2090	2090	2090	0
138	20240226	191200	21410450	2090	2090	2090	2090	0
139	20240226	191100	21410450	2090	2090	2090	2090	0
140	20240226	191000	21410450	2090	2090	2090	2090	0
141	20240226	190900	21410450	2090	2090	2090	2090	0
142	20240226	190800	21410450	2090	2090	2090	2090	0
143	20240226	190700	21410450	2090	2090	2090	2090	0
144	20240226	190600	21410450	2090	2090	2090	2090	0
145	20240226	190500	21410450	2090	2090	2090	2090	0
146	20240226	190400	21410450	2090	2090	2090	2090	0
147	20240226	190300	21410450	2090	2090	2090	2090	0
148	20240226	190200	21410450	2090	2090	2090	2090	0
149	20240226	190100	21410450	2090	2090	2090	2090	0
150	20240226	190000	21410450	2090	2090	2090	2090	0
151	20240226	185900	21410450	2090	2090	2090	2090	0
152	20240226	185800	21410450	2090	2090	2090	2090	48
153	20240226	185700	21410450	2090	2090	2090	2090	0
154	20240226	185600	21410450	2090	2090	2090	2090	0
155	20240226	185500	21410450	2090	2090	2090	2090	0
156	20240226	185400	21410450	2090	2090	2090	2090	0
157	20240226	185300	21410450	2090	2090	2090	2090	0
158	20240226	185200	21410450	2090	2090	2090	2090	0
159	20240226	185100	21410450	2090	2090	2090	2090	0
160	20240226	185000	21410450	2090	2090	2090	2090	0
161	20240226	184900	21410450	2090	2090	2090	2090	0
162	20240226	184800	21410450	2090	2090	2090	2090	0
163	20240226	184700	21410450	2090	2090	2090	2090	0
164	20240226	184600	21410450	2090	2090	2090	2090	0
165	20240226	184500	21410450	2090	2090	2090	2090	0
166	20240226	184400	21410450	2090	2090	2090	2090	0
167	20240226	184300	21410450	2090	2090	2090	2090	0
168	20240226	184200	21410450	2090	2090	2090	2090	0
169	20240226	184100	21410450	2090	2090	2090	2090	0
170	20240226	184000	21410450	2090	2090	2090	2090	0
171	20240226	183900	21410450	2090	2090	2090	2090	0
172	20240226	183800	21410450	2090	2090	2090	2090	0
173	20240226	183700	21410450	2090	2090	2090	2090	0
174	20240226	183600	21410450	2090	2090	2090	2090	0
175	20240226	183500	21410450	2090	2090	2090	2090	0
176	20240226	183400	21410450	2090	2090	2090	2090	0
177	20240226	183300	21410450	2090	2090	2090	2090	0
178	20240226	183200	21410450	2090	2090	2090	2090	0
179	20240226	183100	21410450	2090	2090	2090	2090	0
180	20240226	183000	21410450	2090	2090	2090	2090	0
181	20240226	182900	21410450	2090	2090	2090	2090	0
182	20240226	182800	21410450	2090	2090	2090	2090	48
183	20240226	182700	21410450	2090	2090	2090	2090	0
184	20240226	182600	21410450	2090	2090	2090	2090	0
185	20240226	182500	21410450	2090	2090	2090	2090	0
186	20240226	182400	21410450	2090	2090	2090	2090	0
187	20240226	182300	21410450	2090	2090	2090	2090	0
188	20240226	182200	21410450	2090	2090	2090	2090	0
189	20240226	182100	21410450	2090	2090	2090	2090	0
190	20240226	182000	21410450	2090	2090	2090	2090	0
191	20240226	181900	21410450	2090	2090	2090	2090	0
192	20240226	181800	21410450	2090	2090	2090	2090	0
193	20240226	181700	21410450	2090	2090	2090	2090	0
194	20240226	181600	21410450	2090	2090	2090	2090	0
195	20240226	181500	21410450	2090	2090	2090	2090	0
196	20240226	181400	21410450	2090	2090	2090	2090	0
197	20240226	181300	21410450	2090	2090	2090	2090	0
198	20240226	181200	21410450	2090	2090	2090	2090	0
199	20240226	181100	21410450	2090	2090	2090	2090	0
200	20240226	181000	21410450	2090	2090	2090	2090	0
201	20240226	180900	21410450	2090	2090	2090	2090	0
202	20240226	180800	21410450	2090	2090	2090	2090	0
203	20240226	180700	21410450	2090	2090	2090	2090	0
204	20240226	180600	21410450	2090	2090	2090	2090	0
205	20240226	180500	21410450	2090	2090	2090	2090	0
206	20240226	180400	21410450	2090	2090	2090	2090	0
207	20240226	180300	21410450	2090	2090	2090	2090	0
208	20240226	180200	21410450	2090	2090	2090	2090	0
209	20240226	180100	21410450	2090	2090	2090	2090	0
210	20240226	180000	21410450	2090	2090	2090	2090	0
211	20240226	175900	21410450	2090	2090	2090	2090	0
212	20240226	175800	21410450	2090	2090	2090	2090	48
213	20240226	175700	21410450	2090	2090	2090	2090	0
214	20240226	175600	21410450	2090	2090	2090	2090	0
215	20240226	175500	21410450	2090	2090	2090	2090	0
216	20240226	175400	21410450	2090	2090	2090	2090	0
217	20240226	175300	21410450	2090	2090	2090	2090	0
218	20240226	175200	21410450	2090	2090	2090	2090	0
219	20240226	175100	21410450	2090	2090	2090	2090	0
220	20240226	175000	21410450	2090	2090	2090	2090	0
221	20240226	174900	21410450	2090	2090	2090	2090	0
222	20240226	174800	21410450	2090	2090	2090	2090	0
223	20240226	174700	21410450	2090	2090	2090	2090	0
224	20240226	174600	21410450	2090	2090	2090	2090	0
225	20240226	174500	21410450	2090	2090	2090	2090	0
226	20240226	174400	21410450	2090	2090	2090	2090	0
227	20240226	174300	21410450	2090	2090	2090	2090	0
228	20240226	174200	21410450	2090	2090	2090	2090	0
229	20240226	174100	21410450	2090	2090	2090	2090	0
230	20240226	174000	21410450	2090	2090	2090	2090	0
231	20240226	173900	21410450	2090	2090	2090	2090	0
232	20240226	173800	21410450	2090	2090	2090	2090	0
233	20240226	173700	21410450	2090	2090	2090	2090	0
234	20240226	173600	21410450	2090	2090	2090	2090	0
235	20240226	173500	21410450	2090	2090	2090	2090	0
236	20240226	173400	21410450	2090	2090	2090	2090	0
237	20240226	173300	21410450	2090	2090	2090	2090	0
238	20240226	173200	21410450	2090	2090	2090	2090	0
239	20240226	173100	21410450	2090	2090	2090	2090	0
240	20240226	173000	21410450	2090	2090	2090	2090	0
241	20240226	172900	21410450	2090	2090	2090	2090	0
242	20240226	172800	21410450	2090	2090	2090	2090	48
243	20240226	172700	21410450	2090	2090	2090	2090	0
244	20240226	172600	21410450	2090	2090	2090	2090	0
245	20240226	172500	21410450	2090	2090	2090	2090	0
246	20240226	172400	21410450	2090	2090	2090	2090	0
247	20240226	172300	21410450	2090	2090	2090	2090	0
248	20240226	172200	21410450	2090	2090	2090	2090	0
249	20240226	172100	21410450	2090	2090	2090	2090	0
250	20240226	172000	21410450	2090	2090	2090	2090	0
251	20240226	171900	21410450	2090	2090	2090	2090	0
252	20240226	171800	21410450	2090	2090	2090	2090	0
253	20240226	171700	21410450	2090	2090	2090	2090	0
254	20240226	171600	21410450	2090	2090	2090	2090	0
255	20240226	171500	21410450	2090	2090	2090	2090	0
256	20240226	171400	21410450	2090	2090	2090	2090	0
257	20240226	171300	21410450	2090	2090	2090	2090	0
258	20240226	171200	21410450	2090	2090	2090	2090	0
259	20240226	171100	21410450	2090	2090	2090	2090	0
260	20240226	171000	21410450	2090	2090	2090	2090	0
261	20240226	170900	21410450	2090	2090	2090	2090	0
262	20240226	170800	21410450	2090	2090	2090	2090	0
263	20240226	170700	21410450	2090	2090	2090	2090	0
264	20240226	170600	21410450	2090	2090	2090	2090	0
265	20240226	170500	21410450	2090	2090	2090	2090	0
266	20240226	170400	21410450	2090	2090	2090	2090	0
267	20240226	170300	21410450	2090	2090	2090	2090	0
268	20240226	170200	21410450	2090	2090	2090	2090	0
269	20240226	170100	21410450	2090	2090	2090	2090	0
270	20240226	170000	21410450	2090	2090	2090	2090	0
271	20240226	165900	21410450	2090	2090	2090	2090	0
272	20240226	165800	21410450	2090	2090	2090	2090	48
273	20240226	165700	21410450	2090	2090	2090	2090	0
274	20240226	165600	21410450	2090	2090	2090	2090	0
275	20240226	165500	21410450	2090	2090	2090	2090	0
276	20240226	165400	21410450	2090	2090	2090	2090	0
277	20240226	165300	21410450	2090	2090	2090	2090	0
278	20240226	165200	21410450	2090	2090	2090	2090	0
279	20240226	165100	21410450	2090	2090	2090	2090	0
280	20240226	165000	21410450	2090	2090	2090	2090	0
281	20240226	164900	21410450	2090	2090	2090	2090	0
282	20240226	164800	21410450	2090	2090	2090	2090	0
283	20240226	164700	21410450	2090	2090	2090	2090	0
284	20240226	164600	21410450	2090	2090	2090	2090	0
285	20240226	164500	21410450	2090	2090	2090	2090	0
286	20240226	164400	21410450	2090	2090	2090	2090	0
287	20240226	164300	21410450	2090	2090	2090	2090	0
288	20240226	164200	21410450	2090	2090	2090	2090	0
289	20240226	164100	21410450	2090	2090	2090	2090	0
290	20240226	164000	21410450	2090	2090	2090	2090	0
291	20240226	163900	21410450	2090	2090	2090	2090	0
292	20240226	163800	21410450	2090	2090	2090	2090	0
293	20240226	163700	21410450	2090	2090	2090	2090	0
294	20240226	163600	21410450	2090	2090	2090	2090	0
295	20240226	163500	21410450	2090	2090	2090	2090	0
296	20240226	163400	21410450	2090	2090	2090	2090	0
297	20240226	163300	21410450	2090	2090	2090	2090	0
298	20240226	163200	21410450	2090	2090	2090	2090	0
299	20240226	163100	21410450	2090	2090	2090	2090	0
300	20240226	163000	21410450	2090	2090	2090	2090	0
301	20240226	162900	21410450	2090	2090	2090	2090	0
302	20240226	162800	21410450	2090	2090	2090	2090	48
303	20240226	162700	21410450	2090	2090	2090	2090	0
304	20240226	162600	21410450	2090	2090	2090	2090	0
305	20240226	162500	21410450	2090	2090	2090	2090	0
306	20240226	162400	21410450	2090	2090	2090	2090	0
307	20240226	162300	21410450	2090	2090	2090	2090	0
308	20240226	162200	21410450	2090	2090	2090	2090	0
309	20240226	162100	21410450	2090	2090	2090	2090	0
310	20240226	162000	21410450	2090	2090	2090	2090	0
311	20240226	161900	21410450	2090	2090	2090	2090	0
312	20240226	161800	21410450	2090	2090	2090	2090	0
313	20240226	161700	21410450	2090	2090	2090	2090	0
314	20240226	161600	21410450	2090	2090	2090	2090	0
315	20240226	161500	21410450	2090	2090	2090	2090	0
316	20240226	161400	21410450	2090	2090	2090	2090	0
317	20240226	161300	21410450	2090	2090	2090	2090	0
318	20240226	161200	21410450	2090	2090	2090	2090	0
319	20240226	161100	21410450	2090	2090	2090	2090	0
320	20240226	161000	21410450	2090	2090	2090	2090	0
321	20240226	160900	21410450	2090	2090	2090	2090	0
322	20240226	160800	21410450	2090	2090	2090	2090	0
323	20240226	160700	21410450	2090	2090	2090	2090	0
324	20240226	160600	21410450	2090	2090	2090	2090	0
325	20240226	160500	21410450	2090	2090	2090	2090	0
326	20240226	160400	21410450	2090	2090	2090	2090	0
327	20240226	160300	21410450	2090	2090	2090	2090	0
328	20240226	160200	21410450	2090	2090	2090	2090	0
329	20240226	160100	21410450	2090	2090	2090	2090	0
330	20240226	160000	21410450	2090	2090	2090	2090	0
331	20240226	155900	21410450	2090	2090	2090	2090	0
332	20240226	155800	21410450	2090	2090	2090	2090	48
333	20240226	155700	21410450	2090	2090	2090	2090	0
334	20240226	155600	21410450	2090	2090	2090	2090	0
335	20240226	155500	21410450	2090	2090	2090	2090	0
336	20240226	155400	21410450	2090	2090	2090	2090	0
337	20240226	155300	21410450	2090	2090	2090	2090	0
338	20240226	155200	21410450	2090	2090	2090	2090	0
339	20240226	155100	21410450	2090	2090	2090	2090	0
340	20240226	155000	21410450	2090	2090	2090	2090	0
341	20240226	154900	21410450	2090	2090	2090	2090	0
342	20240226	154800	21410450	2090	2090	2090	2090	0
343	20240226	154700	21410450	2090	2090	2090	2090	0
344	20240226	154600	21410450	2090	2090	2090	2090	0
345	20240226	154500	21410450	2090	2090	2090	2090	0
346	20240226	154400	21410450	2090	2090	2090	2090	0
347	20240226	154300	21410450	2090	2090	2090	2090	0
348	20240226	154200	21410450	2090	2090	2090	2090	0
349	20240226	154100	21410450	2090	2090	2090	2090	0
350	20240226	154000	21410450	2090	2090	2090	2090	0
351	20240226	153900	21410450	2090	2090	2090	2090	0
352	20240226	153800	21410450	2090	2090	2090	2090	0
353	20240226	153700	21410450	2090	2090	2090	2090	0
354	20240226	153600	21410450	2090	2090	2090	2090	0
355	20240226	153500	21410450	2090	2090	2090	2090	0
356	20240226	153400	21410450	2090	2090	2090	2090	0
357	20240226	153300	21410450	2090	2090	2090	2090	0
358	20240226	153200	21410450	2090	2090	2090	2090	0
359	20240226	153100	21410450	2090	2090	2090	2090	0
360	20240226	153000	21410450	2090	2090	2090	2090	0
361	20240226	152900	21410450	2090	2090	2090	2090	0
362	20240226	152800	21410450	2090	2090	2090	2090	0
363	20240226	152700	21410450	2090	2090	2090	2090	0
364	20240226	152600	21410450	2090	2090	2090	2090	0
365	20240226	152500	21410450	2090	2090	2090	2090	0
366	20240226	152400	21410450	2090	2090	2090	2090	0
367	20240226	152300	21410450	2090	2090	2090	2090	0
368	20240226	152200	21410450	2090	2090	2090	2090	0
369	20240226	152100	21410450	2090	2090	2090	2090	0
370	20240226	152000	21410450	2090	2090	2090	2090	0
371	20240226	151900	21410450	2090	2090	2090	2090	48
372	20240226	151800	21310130	2090	2090	2090	2090	10
373	20240226	151700	21289230	2090	2090	2090	2090	0
374	20240226	151600	21289230	2090	2090	2090	2090	10
375	20240226	151500	21268330	2090	2090	2090	2090	0
376	20240226	151400	21268330	2090	2090	2090	2090	10
377	20240226	151300	21247430	2090	2090	2090	2090	0
378	20240226	151200	21247430	2090	2090	2090	2090	10
379	20240226	151100	21226530	2090	2090	2090	2090	10
380	20240226	151000	21205630	2090	2090	2090	2090	0
381	20240226	150900	21205630	2090	2090	2090	2090	10
382	20240226	150800	21184730	2090	2090	2090	2090	0
383	20240226	150700	21184730	2090	2090	2090	2090	10
384	20240226	150600	21163830	2090	2090	2090	2090	0
385	20240226	150500	21163830	2090	2090	2090	2090	10
386	20240226	150400	21142930	2090	2090	2090	2090	10
387	20240226	150300	21122030	2090	2090	2090	2090	0
388	20240226	150200	21122030	2090	2090	2090	2090	10
389	20240226	150100	21101130	2090	2090	2090	2090	0
390	20240226	150000	21101130	2090	2090	2090	2090	10
391	20240226	145900	21080230	2090	2090	2090	2090	10
392	20240226	145800	21059330	2090	2090	2090	2090	0
393	20240226	145700	21059330	2090	2090	2090	2090	10
394	20240226	145600	21038430	2090	2090	2090	2090	0
395	20240226	145500	21038430	2090	2090	2090	2090	10
396	20240226	145400	21017530	2090	2090	2090	2090	0
397	20240226	145300	21017530	2090	2090	2090	2090	10
398	20240226	145200	20996630	2090	2090	2090	2090	10
399	20240226	145100	20975730	2090	2090	2090	2090	0
400	20240226	145000	20975730	2090	2090	2090	2090	10
401	20240226	144900	20954830	2090	2090	2090	2090	0
402	20240226	144800	20954830	2090	2090	2090	2090	10
403	20240226	144700	20933930	2090	2090	2090	2090	10
404	20240226	144600	20913030	2090	2090	2090	2090	0
405	20240226	144500	20913030	2090	2090	2090	2090	10
406	20240226	144400	20892130	2090	2090	2090	2090	0
407	20240226	144300	20892130	2090	2090	2090	2090	10
408	20240226	144200	20871230	2090	2090	2090	2090	0
409	20240226	144100	20871230	2090	2090	2090	2090	10
410	20240226	144000	20850330	2090	2090	2090	2090	10
411	20240226	143900	20829430	2090	2090	2090	2090	0
412	20240226	143800	20829430	2090	2090	2090	2090	10
413	20240226	143700	20808530	2090	2090	2090	2090	0
414	20240226	143600	20808530	2090	2090	2090	2090	10
415	20240226	143500	20787630	2090	2090	2090	2090	10
416	20240226	143400	20766730	2090	2090	2090	2090	0
417	20240226	143300	20766730	2090	2090	2090	2090	10
418	20240226	143200	20745830	2090	2090	2090	2090	0
419	20240226	143100	20745830	2090	2090	2090	2090	10
420	20240226	143000	20724930	2090	2090	2090	2090	0
421	20240226	142900	20724930	2090	2090	2090	2090	10
422	20240226	142800	20704030	2090	2090	2090	2090	10
423	20240226	142700	20683130	2090	2090	2090	2090	0
424	20240226	142600	20683130	2090	2090	2090	2090	10
425	20240226	142500	20662230	2090	2090	2090	2090	0
426	20240226	142400	20662230	2090	2090	2090	2090	10
427	20240226	142300	20641330	2090	2090	2090	2090	10
428	20240226	142200	20620430	2090	2090	2090	2090	0
429	20240226	142100	20620430	2090	2090	2090	2090	10
430	20240226	142000	20599530	2090	2090	2090	2090	0
431	20240226	141900	20599530	2090	2090	2090	2090	10
432	20240226	141800	20578630	2090	2090	2090	2090	0
433	20240226	141700	20578630	2090	2090	2090	2090	10
434	20240226	141600	20557730	2090	2090	2090	2090	10
435	20240226	141500	20536830	2090	2090	2090	2090	0
436	20240226	141400	20536830	2090	2090	2090	2090	10
437	20240226	141300	20515930	2090	2090	2090	2090	0
438	20240226	141200	20515930	2090	2090	2090	2090	10
439	20240226	141100	20495030	2090	2090	2090	2090	10
440	20240226	141000	20474130	2090	2090	2090	2090	0
441	20240226	140900	20474130	2090	2090	2090	2090	10
442	20240226	140800	20453230	2090	2090	2090	2090	0
443	20240226	140700	20453230	2090	2090	2090	2090	10
444	20240226	140600	20432330	2090	2090	2090	2090	0
445	20240226	140500	20432330	2090	2090	2090	2090	10
446	20240226	140400	20411430	2090	2090	2090	2090	10
447	20240226	140300	20390530	2090	2090	2090	2090	0
448	20240226	140200	20390530	2090	2090	2090	2090	10
449	20240226	140100	20369630	2090	2090	2090	2090	0
450	20240226	140000	20369630	2090	2090	2090	2090	10
451	20240226	135900	20348730	2090	2090	2090	2090	10
452	20240226	135800	20327830	2090	2090	2090	2090	0
453	20240226	135700	20327830	2090	2090	2090	2090	10
454	20240226	135600	20306930	2090	2090	2090	2090	0
455	20240226	135500	20306930	2090	2090	2090	2090	10
456	20240226	135400	20286030	2090	2090	2090	2090	0
457	20240226	135300	20286030	2090	2090	2090	2090	10
458	20240226	135200	20265130	2090	2090	2090	2090	10
459	20240226	135100	20244230	2090	2090	2090	2090	0
460	20240226	135000	20244230	2090	2090	2090	2090	10
461	20240226	134900	20223330	2090	2090	2090	2090	0
462	20240226	134800	20223330	2090	2090	2090	2090	10
463	20240226	134700	20202430	2090	2090	2090	2090	10
464	20240226	134600	20181530	2090	2090	2090	2090	0
465	20240226	134500	20181530	2090	2090	2090	2090	10
466	20240226	134400	20160630	2090	2090	2090	2090	0
467	20240226	134300	20160630	2090	2090	2090	2090	10
468	20240226	134200	20139730	2090	2090	2090	2090	0
469	20240226	134100	20139730	2090	2090	2090	2090	10
470	20240226	134000	20118830	2090	2090	2090	2090	10
471	20240226	133900	20097930	2090	2090	2090	2090	0
472	20240226	133800	20097930	2090	2090	2090	2090	10
473	20240226	133700	20077030	2090	2090	2090	2090	0
474	20240226	133600	20077030	2090	2090	2090	2090	10
475	20240226	133500	20056130	2090	2090	2090	2090	10
476	20240226	133400	20035230	2090	2090	2090	2090	0
477	20240226	133300	20035230	2090	2090	2090	2090	10
478	20240226	133200	20014330	2090	2090	2090	2090	0
479	20240226	133100	20014330	2090	2090	2090	2090	10
480	20240226	133000	19993430	2090	2090	2090	2090	0
481	20240226	132900	19993430	2090	2090	2090	2090	10
482	20240226	132800	19972530	2090	2090	2090	2090	10
483	20240226	132700	19951630	2090	2090	2090	2090	0
484	20240226	132600	19951630	2090	2090	2090	2090	10
485	20240226	132500	19930730	2090	2090	2090	2090	0
486	20240226	132400	19930730	2090	2090	2090	2090	10
487	20240226	132300	19909830	2090	2090	2090	2090	0
488	20240226	132200	19909830	2090	2090	2090	2090	10
489	20240226	132100	19888930	2090	2090	2090	2090	10
490	20240226	132000	19868030	2090	2090	2090	2090	0
491	20240226	131900	19868030	2090	2090	2090	2090	10
492	20240226	131800	19847130	2090	2090	2090	2090	0
493	20240226	131700	19847130	2090	2090	2090	2090	10
494	20240226	131600	19826230	2090	2090	2090	2090	10
495	20240226	131500	19805330	2090	2090	2090	2090	0
496	20240226	131400	19805330	2090	2090	2090	2090	10
497	20240226	131300	19784430	2090	2090	2090	2090	0
498	20240226	131200	19784430	2090	2090	2090	2090	10
499	20240226	131100	19763530	2090	2090	2090	2090	50
500	20240226	131000	19659030	2090	2090	2090	2090	10
501	20240226	130900	19638130	2090	2090	2090	2090	10
502	20240226	130800	19617230	2090	2090	2090	2090	0
503	20240226	130700	19617230	2090	2090	2090	2090	10
504	20240226	130600	19596330	2090	2090	2090	2090	0
505	20240226	130500	19596330	2090	2090	2090	2090	10
506	20240226	130400	19575430	2090	2090	2090	2090	10
507	20240226	130300	19554530	2090	2090	2090	2090	0
508	20240226	130200	19554530	2090	2090	2090	2090	10
509	20240226	130100	19533630	2090	2090	2090	2090	0
510	20240226	130000	19533630	2090	2090	2090	2090	10
511	20240226	125900	19512730	2090	2090	2090	2090	0
512	20240226	125800	19512730	2090	2090	2090	2090	10
513	20240226	125700	19491830	2090	2090	2090	2090	10
514	20240226	125600	19470930	2090	2090	2090	2090	0
515	20240226	125500	19470930	2090	2090	2090	2090	10
516	20240226	125400	19450030	2090	2090	2090	2090	0
517	20240226	125300	19450030	2090	2090	2090	2090	10
518	20240226	125200	19429130	2090	2090	2090	2090	10
519	20240226	125100	19408230	2090	2090	2090	2090	0
520	20240226	125000	19408230	2090	2090	2090	2090	10
521	20240226	124900	19387330	2090	2090	2090	2090	0
522	20240226	124800	19387330	2090	2090	2090	2090	10
523	20240226	124700	19366430	2090	2090	2090	2090	0
524	20240226	124600	19366430	2090	2090	2090	2090	10
525	20240226	124500	19345530	2090	2090	2090	2090	10
526	20240226	124400	19324630	2090	2090	2090	2090	0
527	20240226	124300	19324630	2090	2090	2090	2090	10
528	20240226	124200	19303730	2090	2090	2090	2090	0
529	20240226	124100	19303730	2090	2090	2090	2090	10
530	20240226	124000	19282830	2090	2090	2090	2090	10
531	20240226	123900	19261930	2090	2090	2090	2090	0
532	20240226	123800	19261930	2090	2090	2090	2090	10
533	20240226	123700	19241030	2090	2090	2090	2090	0
534	20240226	123600	19241030	2090	2090	2090	2090	10
535	20240226	123500	19220130	2090	2090	2090	2090	0
536	20240226	123400	19220130	2090	2090	2090	2090	10
537	20240226	123300	19199230	2090	2090	2090	2090	10
538	20240226	123200	19178330	2090	2090	2090	2090	0
539	20240226	123100	19178330	2090	2090	2090	2090	10
540	20240226	123000	19157430	2090	2090	2090	2090	0
541	20240226	122900	19157430	2090	2090	2090	2090	10
542	20240226	122800	19136530	2090	2090	2090	2090	10
543	20240226	122700	19115630	2090	2090	2090	2090	0
544	20240226	122600	19115630	2090	2090	2090	2090	10
545	20240226	122500	19094730	2090	2090	2090	2090	0
546	20240226	122400	19094730	2090	2090	2090	2090	10
547	20240226	122300	19073830	2090	2090	2090	2090	0
548	20240226	122200	19073830	2090	2090	2090	2090	10
549	20240226	122100	19052930	2090	2090	2090	2090	10
550	20240226	122000	19032030	2090	2090	2090	2090	0
551	20240226	121900	19032030	2090	2090	2090	2090	10
552	20240226	121800	19011130	2090	2090	2090	2090	0
553	20240226	121700	19011130	2090	2090	2090	2090	10
554	20240226	121600	18990230	2090	2090	2090	2090	10
555	20240226	121500	18969330	2090	2090	2090	2090	0
556	20240226	121400	18969330	2090	2090	2090	2090	10
557	20240226	121300	18948430	2090	2090	2090	2090	0
558	20240226	121200	18948430	2090	2090	2090	2090	10
559	20240226	121100	18927530	2090	2090	2090	2090	0
560	20240226	121000	18927530	2090	2090	2090	2090	11
561	20240226	120900	18904540	2090	2090	2090	2090	10
562	20240226	120800	18883640	2090	2090	2090	2090	0
563	20240226	120700	18883640	2090	2090	2090	2090	10
564	20240226	120600	18862740	2090	2090	2090	2090	0
565	20240226	120500	18862740	2090	2090	2090	2090	10
566	20240226	120400	18841840	2090	2090	2090	2090	10
567	20240226	120300	18820940	2090	2090	2090	2090	0
568	20240226	120200	18820940	2090	2090	2090	2090	10
569	20240226	120100	18800040	2090	2090	2090	2090	0
570	20240226	120000	18800040	2090	2090	2090	2090	10
571	20240226	115900	18779140	2090	2090	2090	2090	0
572	20240226	115800	18779140	2090	2090	2090	2090	10
573	20240226	115700	18758240	2090	2090	2090	2090	10
574	20240226	115600	18737340	2090	2090	2090	2090	0
575	20240226	115500	18737340	2090	2090	2090	2090	10
576	20240226	115400	18716440	2090	2090	2090	2090	0
577	20240226	115300	18716440	2090	2090	2090	2090	10
578	20240226	115200	18695540	2090	2090	2090	2090	10
579	20240226	115100	18674640	2090	2090	2090	2090	0
580	20240226	115000	18674640	2090	2090	2090	2090	10
581	20240226	114900	18653740	2090	2090	2090	2090	0
582	20240226	114800	18653740	2090	2090	2090	2090	10
583	20240226	114700	18632840	2090	2090	2090	2090	0
584	20240226	114600	18632840	2090	2090	2090	2090	10
585	20240226	114500	18611940	2090	2090	2090	2090	10
586	20240226	114400	18591040	2090	2090	2090	2090	0
587	20240226	114300	18591040	2090	2090	2090	2090	10
588	20240226	114200	18570140	2090	2090	2090	2090	0
589	20240226	114100	18570140	2090	2090	2090	2090	10
590	20240226	114000	18549240	2090	2090	2090	2090	0
591	20240226	113900	18549240	2090	2090	2090	2090	10
592	20240226	113800	18528340	2090	2090	2090	2090	10
593	20240226	113700	18507440	2090	2090	2090	2090	0
594	20240226	113600	18507440	2090	2090	2090	2090	10
595	20240226	113500	18486540	2090	2090	2090	2090	0
596	20240226	113400	18486540	2090	2090	2090	2090	10
597	20240226	113300	18465640	2090	2090	2090	2090	10
598	20240226	113200	18444740	2090	2090	2090	2090	0
599	20240226	113100	18444740	2090	2090	2090	2090	10
600	20240226	113000	18423840	2090	2090	2090	2090	0
601	20240226	112900	18423840	2090	2090	2090	2090	10
602	20240226	112800	18402940	2090	2090	2090	2090	0
603	20240226	112700	18402940	2090	2090	2090	2090	10
604	20240226	112600	18382040	2090	2090	2090	2090	10
605	20240226	112500	18361140	2090	2090	2090	2090	0
606	20240226	112400	18361140	2090	2090	2090	2090	10
607	20240226	112300	18340240	2090	2090	2090	2090	0
608	20240226	112200	18340240	2090	2090	2090	2090	10
609	20240226	112100	18319340	2090	2090	2090	2090	10
610	20240226	112000	18298440	2090	2090	2090	2090	0
611	20240226	111900	18298440	2090	2090	2090	2090	10
612	20240226	111800	18277540	2090	2090	2090	2090	0
613	20240226	111700	18277540	2090	2090	2090	2090	10
614	20240226	111600	18256640	2090	2090	2090	2090	0
615	20240226	111500	18256640	2090	2090	2090	2090	10
616	20240226	111400	18235740	2090	2090	2090	2090	10
617	20240226	111300	18214840	2090	2090	2090	2090	0
618	20240226	111200	18214840	2090	2090	2090	2090	10
619	20240226	111100	18193940	2090	2090	2090	2090	0
620	20240226	111000	18193940	2090	2090	2090	2090	10
621	20240226	110900	18173040	2090	2090	2090	2090	10
622	20240226	110800	18152140	2090	2090	2090	2090	0
623	20240226	110700	18152140	2090	2090	2090	2090	10
624	20240226	110600	18131240	2090	2090	2090	2090	0
625	20240226	110500	18131240	2090	2090	2090	2090	10
626	20240226	110400	18110340	2090	2090	2090	2090	0
627	20240226	110300	18110340	2090	2090	2090	2090	10
628	20240226	110200	18089440	2090	2090	2090	2090	10
629	20240226	110100	18068540	2090	2090	2090	2090	0
630	20240226	110000	18068540	2090	2090	2090	2090	10
631	20240226	105900	18047640	2090	2090	2090	2090	0
632	20240226	105800	18047640	2090	2090	2090	2090	10
633	20240226	105700	18026740	2090	2090	2090	2090	10
634	20240226	105600	18005840	2090	2090	2090	2090	0
635	20240226	105500	18005840	2090	2090	2090	2090	10
636	20240226	105400	17984940	2090	2090	2090	2090	0
637	20240226	105300	17984940	2090	2090	2090	2090	10
638	20240226	105200	17964040	2090	2090	2090	2090	0
639	20240226	105100	17964040	2090	2090	2090	2090	10
640	20240226	105000	17943140	2090	2090	2090	2090	10
641	20240226	104900	17922240	2090	2090	2090	2090	0
642	20240226	104800	17922240	2090	2085	2090	2085	10
643	20240226	104700	17901345	2090	2090	2090	2090	0
644	20240226	104600	17901345	2090	2090	2090	2090	5010
645	20240226	104500	7430445	2090	2090	2090	2090	10
646	20240226	104400	7409545	2090	2090	2090	2090	0
647	20240226	104300	7409545	2090	2090	2090	2090	10
648	20240226	104200	7388645	2090	2090	2090	2090	0
649	20240226	104100	7388645	2090	2090	2090	2090	10
650	20240226	104000	7367745	2090	2090	2090	2090	0
651	20240226	103900	7367745	2090	2090	2090	2090	20
652	20240226	103800	7325945	2090	2090	2090	2090	20
653	20240226	103700	7284145	2090	2090	2090	2090	0
654	20240226	103600	7284145	2090	2090	2090	2090	20
655	20240226	103500	7242345	2090	2090	2090	2090	0
656	20240226	103400	7242345	2090	2090	2090	2090	1
657	20240226	103300	7240255	2085	2085	2085	2085	0
658	20240226	103200	7240255	2085	2085	2085	2085	0
659	20240226	103100	7240255	2085	2085	2085	2085	0
660	20240226	103000	7240255	2085	2085	2085	2085	0
661	20240226	102900	7240255	2085	2085	2085	2085	351
662	20240226	102800	6508420	2085	2085	2085	2085	0
663	20240226	102700	6508420	2085	2085	2085	2085	10
664	20240226	102600	6487570	2085	2085	2085	2085	10
665	20240226	102500	6466720	2085	2085	2085	2085	0
666	20240226	102400	6466720	2085	2085	2085	2085	10
667	20240226	102300	6445870	2085	2085	2085	2085	0
668	20240226	102200	6445870	2085	2085	2085	2085	10
669	20240226	102100	6425020	2085	2085	2085	2085	10
670	20240226	102000	6404170	2085	2085	2085	2085	0
671	20240226	101900	6404170	2085	2085	2085	2085	20
672	20240226	101800	6362470	2085	2085	2085	2085	0
673	20240226	101700	6362470	2085	2085	2085	2085	20
674	20240226	101600	6320770	2085	2085	2085	2085	0
675	20240226	101500	6320770	2085	2085	2085	2085	20
676	20240226	101400	6279070	2085	2085	2085	2085	10
677	20240226	101300	6258220	2080	2080	2080	2080	0
678	20240226	101200	6258220	2080	2080	2080	2080	0
679	20240226	101100	6258220	2080	2080	2080	2080	0
680	20240226	101000	6258220	2080	2080	2080	2080	0
681	20240226	100900	6258220	2080	2080	2080	2080	0
682	20240226	100800	6258220	2080	2080	2080	2080	50
683	20240226	100700	6154220	2085	2085	2085	2085	10
684	20240226	100600	6133370	2085	2085	2085	2085	0
685	20240226	100500	6133370	2085	2085	2085	2085	10
686	20240226	100400	6112520	2085	2085	2085	2085	10
687	20240226	100300	6091670	2085	2085	2085	2085	0
688	20240226	100200	6091670	2085	2085	2085	2085	10
689	20240226	100100	6070820	2085	2085	2085	2085	0
690	20240226	100000	6070820	2085	2085	2085	2085	10
691	20240226	095900	6049970	2085	2085	2085	2085	0
692	20240226	095800	6049970	2085	2085	2085	2085	10
693	20240226	095700	6029120	2085	2085	2085	2085	10
694	20240226	095600	6008270	2085	2085	2085	2085	80
695	20240226	095500	5841470	2085	2085	2085	2085	1551
696	20240226	095400	2607635	2085	2085	2085	2085	0
697	20240226	095300	2607635	2085	2085	2085	2085	10
698	20240226	095200	2586785	2085	2085	2085	2085	10
699	20240226	095100	2565935	2085	2085	2085	2085	0
700	20240226	095000	2565935	2085	2085	2085	2085	10
701	20240226	094900	2545085	2085	2085	2085	2085	0
702	20240226	094800	2545085	2085	2085	2085	2085	20
703	20240226	094700	2503385	2085	2085	2085	2085	20
704	20240226	094600	2461685	2085	2085	2085	2085	0
705	20240226	094500	2461685	2085	2085	2085	2085	20
706	20240226	094400	2419985	2085	2085	2085	2085	0
707	20240226	094300	2419985	2085	2085	2085	2085	10
708	20240226	094200	2399135	2080	2080	2080	2080	0
709	20240226	094100	2399135	2080	2080	2080	2080	0
710	20240226	094000	2399135	2080	2080	2080	2080	0
711	20240226	093900	2399135	2080	2080	2080	2080	0
712	20240226	093800	2399135	2080	2080	2080	2080	140
713	20240226	093700	2107935	2085	2085	2085	2085	0
714	20240226	093600	2107935	2085	2085	2085	2085	10
715	20240226	093500	2087085	2085	2085	2085	2085	0
716	20240226	093400	2087085	2085	2085	2085	2085	0
717	20240226	093300	2087085	2085	2085	2085	2085	0
718	20240226	093200	2087085	2085	2085	2085	2085	500
719	20240226	093100	1044585	2085	2085	2085	2085	0
720	20240226	093000	1044585	2085	2085	2085	2085	0
721	20240226	092900	1044585	2085	2085	2085	2085	0
722	20240226	092800	1044585	2085	2085	2085	2085	500
723	20240226	092700	2085	2085	2085	2085	2085	0
724	20240226	092600	2085	2085	2085	2085	2085	0
725	20240226	092500	2085	2085	2085	2085	2085	0
726	20240226	092400	2085	2085	2085	2085	2085	0
727	20240226	092300	2085	2085	2085	2085	2085	0
728	20240226	092200	2085	2085	2085	2085	2085	0
729	20240226	092100	2085	2085	2085	2085	2085	0
730	20240226	092000	2085	2085	2085	2085	2085	0
731	20240226	091900	2085	2085	2085	2085	2085	0
732	20240226	091800	2085	2085	2085	2085	2085	0
733	20240226	091700	2085	2085	2085	2085	2085	0
734	20240226	091600	2085	2085	2085	2085	2085	0
735	20240226	091500	2085	2085	2085	2085	2085	1
736	20240226	091400	0	2085	2085	2085	2085	0
737	20240226	091300	0	2085	2085	2085	2085	0
738	20240226	091200	0	2085	2085	2085	2085	0
739	20240226	091100	0	2085	2085	2085	2085	0
740	20240226	091000	0	2085	2085	2085	2085	0
741	20240226	090900	0	2085	2085	2085	2085	0
742	20240226	090800	0	2085	2085	2085	2085	0
743	20240226	090700	0	2085	2085	2085	2085	0
744	20240226	090600	0	2085	2085	2085	2085	0
745	20240226	090500	0	2085	2085	2085	2085	0
746	20240226	090400	0	2085	2085	2085	2085	0
747	20240226	090300	0	2085	2085	2085	2085	0
748	20240226	090200	0	2085	2085	2085	2085	0
749	20240226	090100	0	2085	2085	2085	2085	0
750	20240226	090000	0	2085	2085	2085	2085	0