KissMeData/065440/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	194000	258533326	1890	1890	1890	1890	2555
3	20240226	193900	258533326	1890	1890	1890	1890	0
4	20240226	193800	258533326	1890	1890	1890	1890	0
5	20240226	193700	258533326	1890	1890	1890	1890	0
6	20240226	193600	258533326	1890	1890	1890	1890	0
7	20240226	193500	258533326	1890	1890	1890	1890	0
8	20240226	193400	258533326	1890	1890	1890	1890	0
9	20240226	193300	258533326	1890	1890	1890	1890	0
10	20240226	193200	258533326	1890	1890	1890	1890	0
11	20240226	193100	258533326	1890	1890	1890	1890	0
12	20240226	193000	258533326	1890	1890	1890	1890	0
13	20240226	192900	258533326	1890	1890	1890	1890	0
14	20240226	192800	258533326	1890	1890	1890	1890	0
15	20240226	192700	258533326	1890	1890	1890	1890	0
16	20240226	192600	258533326	1890	1890	1890	1890	0
17	20240226	192500	258533326	1890	1890	1890	1890	0
18	20240226	192400	258533326	1890	1890	1890	1890	0
19	20240226	192300	258533326	1890	1890	1890	1890	0
20	20240226	192200	258533326	1890	1890	1890	1890	0
21	20240226	192100	258533326	1890	1890	1890	1890	0
22	20240226	192000	258533326	1890	1890	1890	1890	0
23	20240226	191900	258533326	1890	1890	1890	1890	0
24	20240226	191800	258533326	1890	1890	1890	1890	0
25	20240226	191700	258533326	1890	1890	1890	1890	0
26	20240226	191600	258533326	1890	1890	1890	1890	0
27	20240226	191500	258533326	1890	1890	1890	1890	0
28	20240226	191400	258533326	1890	1890	1890	1890	0
29	20240226	191300	258533326	1890	1890	1890	1890	0
30	20240226	191200	258533326	1890	1890	1890	1890	0
31	20240226	191100	258533326	1890	1890	1890	1890	0
32	20240226	191000	258533326	1890	1890	1890	1890	2555
33	20240226	190900	258533326	1890	1890	1890	1890	0
34	20240226	190800	258533326	1890	1890	1890	1890	0
35	20240226	190700	258533326	1890	1890	1890	1890	0
36	20240226	190600	258533326	1890	1890	1890	1890	0
37	20240226	190500	258533326	1890	1890	1890	1890	0
38	20240226	190400	258533326	1890	1890	1890	1890	0
39	20240226	190300	258533326	1890	1890	1890	1890	0
40	20240226	190200	258533326	1890	1890	1890	1890	0
41	20240226	190100	258533326	1890	1890	1890	1890	0
42	20240226	190000	258533326	1890	1890	1890	1890	0
43	20240226	185900	258533326	1890	1890	1890	1890	0
44	20240226	185800	258533326	1890	1890	1890	1890	0
45	20240226	185700	258533326	1890	1890	1890	1890	0
46	20240226	185600	258533326	1890	1890	1890	1890	0
47	20240226	185500	258533326	1890	1890	1890	1890	0
48	20240226	185400	258533326	1890	1890	1890	1890	0
49	20240226	185300	258533326	1890	1890	1890	1890	0
50	20240226	185200	258533326	1890	1890	1890	1890	0
51	20240226	185100	258533326	1890	1890	1890	1890	0
52	20240226	185000	258533326	1890	1890	1890	1890	0
53	20240226	184900	258533326	1890	1890	1890	1890	0
54	20240226	184800	258533326	1890	1890	1890	1890	0
55	20240226	184700	258533326	1890	1890	1890	1890	0
56	20240226	184600	258533326	1890	1890	1890	1890	0
57	20240226	184500	258533326	1890	1890	1890	1890	0
58	20240226	184400	258533326	1890	1890	1890	1890	0
59	20240226	184300	258533326	1890	1890	1890	1890	0
60	20240226	184200	258533326	1890	1890	1890	1890	0
61	20240226	184100	258533326	1890	1890	1890	1890	0
62	20240226	184000	258533326	1890	1890	1890	1890	2555
63	20240226	183900	258533326	1890	1890	1890	1890	0
64	20240226	183800	258533326	1890	1890	1890	1890	0
65	20240226	183700	258533326	1890	1890	1890	1890	0
66	20240226	183600	258533326	1890	1890	1890	1890	0
67	20240226	183500	258533326	1890	1890	1890	1890	0
68	20240226	183400	258533326	1890	1890	1890	1890	0
69	20240226	183300	258533326	1890	1890	1890	1890	0
70	20240226	183200	258533326	1890	1890	1890	1890	0
71	20240226	183100	258533326	1890	1890	1890	1890	0
72	20240226	183000	258533326	1890	1890	1890	1890	0
73	20240226	182900	258533326	1890	1890	1890	1890	0
74	20240226	182800	258533326	1890	1890	1890	1890	0
75	20240226	182700	258533326	1890	1890	1890	1890	0
76	20240226	182600	258533326	1890	1890	1890	1890	0
77	20240226	182500	258533326	1890	1890	1890	1890	0
78	20240226	182400	258533326	1890	1890	1890	1890	0
79	20240226	182300	258533326	1890	1890	1890	1890	0
80	20240226	182200	258533326	1890	1890	1890	1890	0
81	20240226	182100	258533326	1890	1890	1890	1890	0
82	20240226	182000	258533326	1890	1890	1890	1890	0
83	20240226	181900	258533326	1890	1890	1890	1890	0
84	20240226	181800	258533326	1890	1890	1890	1890	0
85	20240226	181700	258533326	1890	1890	1890	1890	0
86	20240226	181600	258533326	1890	1890	1890	1890	0
87	20240226	181500	258533326	1890	1890	1890	1890	0
88	20240226	181400	258533326	1890	1890	1890	1890	0
89	20240226	181300	258533326	1890	1890	1890	1890	0
90	20240226	181200	258533326	1890	1890	1890	1890	0
91	20240226	181100	258533326	1890	1890	1890	1890	0
92	20240226	181000	258533326	1890	1890	1890	1890	2555
93	20240226	180900	258533326	1890	1890	1890	1890	0
94	20240226	180800	258533326	1890	1890	1890	1890	0
95	20240226	180700	258533326	1890	1890	1890	1890	0
96	20240226	180600	258533326	1890	1890	1890	1890	0
97	20240226	180500	258533326	1890	1890	1890	1890	0
98	20240226	180400	258533326	1890	1890	1890	1890	0
99	20240226	180300	258533326	1890	1890	1890	1890	0
100	20240226	180200	258533326	1890	1890	1890	1890	0
101	20240226	180100	258533326	1890	1890	1890	1890	0
102	20240226	180000	258533326	1890	1890	1890	1890	0
103	20240226	175900	258533326	1890	1890	1890	1890	0
104	20240226	175800	258533326	1890	1890	1890	1890	0
105	20240226	175700	258533326	1890	1890	1890	1890	0
106	20240226	175600	258533326	1890	1890	1890	1890	0
107	20240226	175500	258533326	1890	1890	1890	1890	0
108	20240226	175400	258533326	1890	1890	1890	1890	0
109	20240226	175300	258533326	1890	1890	1890	1890	0
110	20240226	175200	258533326	1890	1890	1890	1890	0
111	20240226	175100	258533326	1890	1890	1890	1890	0
112	20240226	175000	258533326	1890	1890	1890	1890	0
113	20240226	174900	258533326	1890	1890	1890	1890	0
114	20240226	174800	258533326	1890	1890	1890	1890	0
115	20240226	174700	258533326	1890	1890	1890	1890	0
116	20240226	174600	258533326	1890	1890	1890	1890	0
117	20240226	174500	258533326	1890	1890	1890	1890	0
118	20240226	174400	258533326	1890	1890	1890	1890	0
119	20240226	174300	258533326	1890	1890	1890	1890	0
120	20240226	174200	258533326	1890	1890	1890	1890	0
121	20240226	174100	258533326	1890	1890	1890	1890	0
122	20240226	174000	258533326	1890	1890	1890	1890	2555
123	20240226	173900	258533326	1890	1890	1890	1890	0
124	20240226	173800	258533326	1890	1890	1890	1890	0
125	20240226	173700	258533326	1890	1890	1890	1890	0
126	20240226	173600	258533326	1890	1890	1890	1890	0
127	20240226	173500	258533326	1890	1890	1890	1890	0
128	20240226	173400	258533326	1890	1890	1890	1890	0
129	20240226	173300	258533326	1890	1890	1890	1890	0
130	20240226	173200	258533326	1890	1890	1890	1890	0
131	20240226	173100	258533326	1890	1890	1890	1890	0
132	20240226	173000	258533326	1890	1890	1890	1890	0
133	20240226	172900	258533326	1890	1890	1890	1890	0
134	20240226	172800	258533326	1890	1890	1890	1890	0
135	20240226	172700	258533326	1890	1890	1890	1890	0
136	20240226	172600	258533326	1890	1890	1890	1890	0
137	20240226	172500	258533326	1890	1890	1890	1890	0
138	20240226	172400	258533326	1890	1890	1890	1890	0
139	20240226	172300	258533326	1890	1890	1890	1890	0
140	20240226	172200	258533326	1890	1890	1890	1890	0
141	20240226	172100	258533326	1890	1890	1890	1890	0
142	20240226	172000	258533326	1890	1890	1890	1890	0
143	20240226	171900	258533326	1890	1890	1890	1890	0
144	20240226	171800	258533326	1890	1890	1890	1890	0
145	20240226	171700	258533326	1890	1890	1890	1890	0
146	20240226	171600	258533326	1890	1890	1890	1890	0
147	20240226	171500	258533326	1890	1890	1890	1890	0
148	20240226	171400	258533326	1890	1890	1890	1890	0
149	20240226	171300	258533326	1890	1890	1890	1890	0
150	20240226	171200	258533326	1890	1890	1890	1890	0
151	20240226	171100	258533326	1890	1890	1890	1890	0
152	20240226	171000	258533326	1890	1890	1890	1890	2555
153	20240226	170900	258533326	1890	1890	1890	1890	0
154	20240226	170800	258533326	1890	1890	1890	1890	0
155	20240226	170700	258533326	1890	1890	1890	1890	0
156	20240226	170600	258533326	1890	1890	1890	1890	0
157	20240226	170500	258533326	1890	1890	1890	1890	0
158	20240226	170400	258533326	1890	1890	1890	1890	0
159	20240226	170300	258533326	1890	1890	1890	1890	0
160	20240226	170200	258533326	1890	1890	1890	1890	0
161	20240226	170100	258533326	1890	1890	1890	1890	0
162	20240226	170000	258533326	1890	1890	1890	1890	0
163	20240226	165900	258533326	1890	1890	1890	1890	0
164	20240226	165800	258533326	1890	1890	1890	1890	0
165	20240226	165700	258533326	1890	1890	1890	1890	0
166	20240226	165600	258533326	1890	1890	1890	1890	0
167	20240226	165500	258533326	1890	1890	1890	1890	0
168	20240226	165400	258533326	1890	1890	1890	1890	0
169	20240226	165300	258533326	1890	1890	1890	1890	0
170	20240226	165200	258533326	1890	1890	1890	1890	0
171	20240226	165100	258533326	1890	1890	1890	1890	0
172	20240226	165000	258533326	1890	1890	1890	1890	0
173	20240226	164900	258533326	1890	1890	1890	1890	0
174	20240226	164800	258533326	1890	1890	1890	1890	0
175	20240226	164700	258533326	1890	1890	1890	1890	0
176	20240226	164600	258533326	1890	1890	1890	1890	0
177	20240226	164500	258533326	1890	1890	1890	1890	0
178	20240226	164400	258533326	1890	1890	1890	1890	0
179	20240226	164300	258533326	1890	1890	1890	1890	0
180	20240226	164200	258533326	1890	1890	1890	1890	0
181	20240226	164100	258533326	1890	1890	1890	1890	0
182	20240226	164000	258533326	1890	1890	1890	1890	2555
183	20240226	163900	258533326	1890	1890	1890	1890	0
184	20240226	163800	258533326	1890	1890	1890	1890	0
185	20240226	163700	258533326	1890	1890	1890	1890	0
186	20240226	163600	258533326	1890	1890	1890	1890	0
187	20240226	163500	258533326	1890	1890	1890	1890	0
188	20240226	163400	258533326	1890	1890	1890	1890	0
189	20240226	163300	258533326	1890	1890	1890	1890	0
190	20240226	163200	258533326	1890	1890	1890	1890	0
191	20240226	163100	258533326	1890	1890	1890	1890	0
192	20240226	163000	258533326	1890	1890	1890	1890	0
193	20240226	162900	258533326	1890	1890	1890	1890	0
194	20240226	162800	258533326	1890	1890	1890	1890	0
195	20240226	162700	258533326	1890	1890	1890	1890	0
196	20240226	162600	258533326	1890	1890	1890	1890	0
197	20240226	162500	258533326	1890	1890	1890	1890	0
198	20240226	162400	258533326	1890	1890	1890	1890	0
199	20240226	162300	258533326	1890	1890	1890	1890	0
200	20240226	162200	258533326	1890	1890	1890	1890	0
201	20240226	162100	258533326	1890	1890	1890	1890	0
202	20240226	162000	258533326	1890	1890	1890	1890	0
203	20240226	161900	258533326	1890	1890	1890	1890	0
204	20240226	161800	258533326	1890	1890	1890	1890	0
205	20240226	161700	258533326	1890	1890	1890	1890	0
206	20240226	161600	258533326	1890	1890	1890	1890	0
207	20240226	161500	258533326	1890	1890	1890	1890	0
208	20240226	161400	258533326	1890	1890	1890	1890	0
209	20240226	161300	258533326	1890	1890	1890	1890	0
210	20240226	161200	258533326	1890	1890	1890	1890	0
211	20240226	161100	258533326	1890	1890	1890	1890	0
212	20240226	161000	258533326	1890	1890	1890	1890	2555
213	20240226	160900	258533326	1890	1890	1890	1890	0
214	20240226	160800	258533326	1890	1890	1890	1890	0
215	20240226	160700	258533326	1890	1890	1890	1890	0
216	20240226	160600	258533326	1890	1890	1890	1890	0
217	20240226	160500	258533326	1890	1890	1890	1890	0
218	20240226	160400	258533326	1890	1890	1890	1890	0
219	20240226	160300	258533326	1890	1890	1890	1890	0
220	20240226	160200	258533326	1890	1890	1890	1890	0
221	20240226	160100	258533326	1890	1890	1890	1890	0
222	20240226	160000	258533326	1890	1890	1890	1890	0
223	20240226	155900	258533326	1890	1890	1890	1890	0
224	20240226	155800	258533326	1890	1890	1890	1890	0
225	20240226	155700	258533326	1890	1890	1890	1890	0
226	20240226	155600	258533326	1890	1890	1890	1890	0
227	20240226	155500	258533326	1890	1890	1890	1890	0
228	20240226	155400	258533326	1890	1890	1890	1890	0
229	20240226	155300	258533326	1890	1890	1890	1890	0
230	20240226	155200	258533326	1890	1890	1890	1890	0
231	20240226	155100	258533326	1890	1890	1890	1890	0
232	20240226	155000	258533326	1890	1890	1890	1890	0
233	20240226	154900	258533326	1890	1890	1890	1890	0
234	20240226	154800	258533326	1890	1890	1890	1890	0
235	20240226	154700	258533326	1890	1890	1890	1890	0
236	20240226	154600	258533326	1890	1890	1890	1890	0
237	20240226	154500	258533326	1890	1890	1890	1890	0
238	20240226	154400	258533326	1890	1890	1890	1890	0
239	20240226	154300	258533326	1890	1890	1890	1890	0
240	20240226	154200	258533326	1890	1890	1890	1890	0
241	20240226	154100	258533326	1890	1890	1890	1890	0
242	20240226	154000	258533326	1890	1890	1890	1890	2555
243	20240226	153900	258533326	1890	1890	1890	1890	0
244	20240226	153800	258533326	1890	1890	1890	1890	0
245	20240226	153700	258533326	1890	1890	1890	1890	0
246	20240226	153600	258533326	1890	1890	1890	1890	0
247	20240226	153500	258533326	1890	1890	1890	1890	0
248	20240226	153400	258533326	1890	1890	1890	1890	0
249	20240226	153300	258533326	1890	1890	1890	1890	0
250	20240226	153200	258533326	1890	1890	1890	1890	0
251	20240226	153100	258533326	1890	1890	1890	1890	0
252	20240226	153000	258533326	1890	1890	1890	1890	2555
253	20240226	152900	253704376	1890	1890	1890	1890	0
254	20240226	152800	253704376	1890	1890	1890	1890	0
255	20240226	152700	253704376	1890	1890	1890	1890	0
256	20240226	152600	253704376	1890	1890	1890	1890	0
257	20240226	152500	253704376	1890	1890	1890	1890	0
258	20240226	152400	253704376	1890	1890	1890	1890	0
259	20240226	152300	253704376	1890	1890	1890	1890	0
260	20240226	152200	253704376	1890	1890	1890	1890	0
261	20240226	152100	253704376	1890	1890	1890	1890	0
262	20240226	152000	253704376	1890	1890	1890	1890	0
263	20240226	151900	253704376	1890	1886	1890	1886	1052
264	20240226	151800	251716991	1886	1886	1886	1886	4
265	20240226	151700	251709447	1886	1886	1886	1885	679
266	20240226	151600	250429353	1886	1886	1886	1886	210
267	20240226	151500	250033293	1886	1886	1886	1886	35
268	20240226	151400	249967283	1886	1884	1886	1884	1755
269	20240226	151300	246658720	1883	1883	1883	1883	0
270	20240226	151200	246658720	1883	1883	1883	1883	0
271	20240226	151100	246658720	1883	1883	1883	1883	34
272	20240226	151000	246594698	1884	1884	1884	1884	0
273	20240226	150900	246594698	1884	1884	1884	1884	39
274	20240226	150800	246521222	1884	1884	1884	1884	85
275	20240226	150700	246361082	1882	1882	1882	1882	111
276	20240226	150600	246152180	1882	1882	1882	1882	364
277	20240226	150500	245467132	1884	1884	1884	1884	3
278	20240226	150400	245461480	1885	1885	1885	1885	0
279	20240226	150300	245461480	1885	1885	1885	1885	0
280	20240226	150200	245461480	1885	1885	1885	1885	1
281	20240226	150100	245459595	1880	1881	1881	1880	160
282	20240226	150000	245158782	1885	1883	1885	1881	1401
283	20240226	145900	242523092	1885	1885	1885	1885	1
284	20240226	145800	242521207	1883	1883	1883	1883	0
285	20240226	145700	242521207	1883	1883	1883	1883	1
286	20240226	145600	242519324	1883	1883	1883	1882	1018
287	20240226	145500	240602445	1885	1882	1885	1882	101
288	20240226	145400	240412360	1880	1880	1880	1880	0
289	20240226	145300	240412360	1880	1880	1880	1880	403
290	20240226	145200	239654720	1881	1883	1883	1881	6171
291	20240226	145100	228044205	1884	1884	1884	1884	200
292	20240226	145000	227667405	1884	1884	1884	1884	774
293	20240226	144900	226209189	1885	1885	1885	1885	875
294	20240226	144800	224559814	1885	1885	1885	1885	491
295	20240226	144700	223634279	1886	1886	1886	1886	10
296	20240226	144600	223615419	1886	1886	1886	1886	10
297	20240226	144500	223596559	1886	1886	1886	1886	2000
298	20240226	144400	219824559	1886	1885	1886	1885	1470
299	20240226	144300	217052899	1885	1885	1885	1885	49
300	20240226	144200	216960534	1884	1884	1884	1884	0
301	20240226	144100	216960534	1884	1884	1884	1884	0
302	20240226	144000	216960534	1884	1884	1884	1884	106
303	20240226	143900	216760830	1885	1885	1885	1885	0
304	20240226	143800	216760830	1885	1885	1885	1885	1003
305	20240226	143700	214870175	1885	1885	1885	1885	684
306	20240226	143600	213580835	1886	1886	1886	1886	0
307	20240226	143500	213580835	1886	1886	1886	1886	1349
308	20240226	143400	211036621	1886	1886	1886	1886	500
309	20240226	143300	210093621	1886	1886	1886	1886	0
310	20240226	143200	210093621	1886	1887	1887	1886	215
311	20240226	143100	209688116	1886	1886	1886	1886	50
312	20240226	143000	209593816	1886	1886	1886	1886	0
313	20240226	142900	209593816	1886	1886	1886	1886	0
314	20240226	142800	209593816	1886	1886	1886	1886	0
315	20240226	142700	209593816	1886	1886	1886	1886	265
316	20240226	142600	209094026	1886	1886	1886	1886	0
317	20240226	142500	209094026	1886	1886	1886	1886	2833
318	20240226	142400	203750988	1886	1886	1886	1886	247
319	20240226	142300	203285146	1887	1887	1887	1887	55
320	20240226	142200	203181361	1887	1887	1887	1887	0
321	20240226	142100	203181361	1887	1887	1887	1887	0
322	20240226	142000	203181361	1887	1887	1887	1887	0
323	20240226	141900	203181361	1887	1887	1887	1887	455
324	20240226	141800	202322776	1887	1887	1887	1887	12
325	20240226	141700	202300132	1889	1889	1889	1889	0
326	20240226	141600	202300132	1889	1889	1889	1889	1
327	20240226	141500	202298243	1887	1887	1887	1887	1230
328	20240226	141400	199977233	1887	1888	1888	1887	4000
329	20240226	141300	192428814	1889	1889	1889	1889	55
330	20240226	141200	192324919	1889	1889	1889	1889	72
331	20240226	141100	192188911	1889	1889	1889	1889	39
332	20240226	141000	192115240	1889	1889	1889	1889	71
333	20240226	140900	191981121	1889	1889	1889	1889	0
334	20240226	140800	191981121	1889	1889	1889	1889	389
335	20240226	140700	191246300	1890	1890	1890	1890	0
336	20240226	140600	191246300	1890	1890	1890	1890	0
337	20240226	140500	191246300	1890	1890	1890	1890	0
338	20240226	140400	191246300	1890	1890	1890	1890	0
339	20240226	140300	191246300	1890	1890	1890	1890	0
340	20240226	140200	191246300	1890	1890	1890	1890	17
341	20240226	140100	191214170	1890	1889	1890	1889	19
342	20240226	140000	191178262	1890	1890	1890	1890	35
343	20240226	135900	191112112	1890	1890	1890	1889	51
344	20240226	135800	191015723	1889	1890	1890	1889	37
345	20240226	135700	190945795	1890	1890	1890	1890	47
346	20240226	135600	190856965	1890	1889	1890	1889	36
347	20240226	135500	190788930	1889	1889	1889	1889	0
348	20240226	135400	190788930	1889	1890	1890	1889	6
349	20240226	135300	190777591	1890	1889	1890	1889	25
350	20240226	135200	190730364	1889	1889	1889	1889	0
351	20240226	135100	190730364	1889	1889	1889	1889	0
352	20240226	135000	190730364	1889	1889	1889	1889	304
353	20240226	134900	190156108	1889	1889	1889	1889	13
354	20240226	134800	190131551	1889	1887	1889	1887	2094
355	20240226	134700	186180153	1887	1887	1887	1887	0
356	20240226	134600	186180153	1887	1887	1887	1887	0
357	20240226	134500	186180153	1887	1887	1887	1887	0
358	20240226	134400	186180153	1887	1887	1887	1887	0
359	20240226	134300	186180153	1887	1887	1887	1887	0
360	20240226	134200	186180153	1887	1887	1887	1887	0
361	20240226	134100	186180153	1887	1887	1887	1887	0
362	20240226	134000	186180153	1887	1887	1887	1887	131
363	20240226	133900	185932956	1888	1888	1888	1888	2576
364	20240226	133800	181069468	1888	1888	1888	1888	158
365	20240226	133700	180771164	1889	1888	1889	1888	16
366	20240226	133600	180740941	1889	1889	1889	1889	0
367	20240226	133500	180740941	1889	1889	1889	1889	15
368	20240226	133400	180712606	1888	1888	1888	1888	0
369	20240226	133300	180712606	1888	1888	1888	1888	0
370	20240226	133200	180712606	1888	1888	1888	1888	0
371	20240226	133100	180712606	1888	1888	1888	1888	0
372	20240226	133000	180712606	1888	1888	1888	1888	162
373	20240226	132900	180406750	1888	1888	1888	1888	0
374	20240226	132800	180406750	1888	1888	1888	1888	60
375	20240226	132700	180293470	1888	1888	1888	1888	80
376	20240226	132600	180142430	1889	1888	1889	1888	6
377	20240226	132500	180131101	1888	1888	1888	1888	0
378	20240226	132400	180131101	1888	1888	1888	1888	90
379	20240226	132300	179961181	1887	1887	1887	1887	0
380	20240226	132200	179961181	1887	1887	1887	1887	0
381	20240226	132100	179961181	1887	1887	1887	1887	0
382	20240226	132000	179961181	1887	1887	1887	1887	0
383	20240226	131900	179961181	1887	1887	1887	1887	22
384	20240226	131800	179919667	1887	1889	1889	1887	839
385	20240226	131700	178335787	1889	1889	1889	1889	20
386	20240226	131600	178298007	1889	1889	1889	1889	29
387	20240226	131500	178243226	1889	1889	1889	1889	32
388	20240226	131400	178182778	1889	1889	1889	1889	29
389	20240226	131300	178127997	1889	1889	1889	1889	0
390	20240226	131200	178127997	1889	1889	1889	1889	1
391	20240226	131100	178126108	1881	1881	1881	1881	0
392	20240226	131000	178126108	1881	1881	1881	1881	0
393	20240226	130900	178126108	1881	1889	1890	1881	4707
394	20240226	130800	169260383	1890	1890	1890	1890	299
395	20240226	130700	168695273	1890	1892	1892	1890	330
396	20240226	130600	168071422	1893	1893	1893	1893	50
397	20240226	130500	167976772	1893	1893	1893	1893	8
398	20240226	130400	167961628	1893	1893	1893	1893	86
399	20240226	130300	167798830	1893	1893	1893	1893	10
400	20240226	130200	167779900	1893	1893	1893	1893	0
401	20240226	130100	167779900	1893	1893	1893	1893	0
402	20240226	130000	167779900	1893	1893	1893	1893	0
403	20240226	125900	167779900	1893	1893	1893	1893	0
404	20240226	125800	167779900	1893	1893	1893	1893	0
405	20240226	125700	167779900	1893	1893	1893	1893	34
406	20240226	125600	167715538	1894	1894	1894	1894	0
407	20240226	125500	167715538	1894	1894	1894	1894	37
408	20240226	125400	167645460	1895	1895	1895	1895	68
409	20240226	125300	167516600	1895	1895	1895	1895	1
410	20240226	125200	167514705	1895	1895	1895	1895	299
411	20240226	125100	166948100	1894	1895	1895	1894	85
412	20240226	125000	166787027	1896	1896	1896	1895	21
413	20240226	124900	166747212	1895	1896	1896	1895	60
414	20240226	124800	166633455	1896	1896	1896	1896	54
415	20240226	124700	166531071	1896	1895	1896	1895	44
416	20240226	124600	166447658	1895	1895	1895	1895	10
417	20240226	124500	166428708	1896	1896	1896	1896	0
418	20240226	124400	166428708	1896	1896	1896	1896	1
419	20240226	124300	166426812	1895	1895	1896	1895	2547
420	20240226	124200	161598928	1894	1894	1894	1894	1087
421	20240226	124100	159540150	1895	1895	1895	1895	1
422	20240226	124000	159538255	1893	1893	1893	1893	0
423	20240226	123900	159538255	1893	1893	1893	1893	107
424	20240226	123800	159335704	1893	1893	1893	1893	1
425	20240226	123700	159333811	1890	1892	1892	1890	4386
426	20240226	123600	151043785	1893	1893	1893	1893	9
427	20240226	123500	151026748	1892	1892	1892	1892	98
428	20240226	123400	150841332	1892	1892	1892	1892	0
429	20240226	123300	150841332	1892	1893	1893	1892	184
430	20240226	123200	150493081	1895	1895	1895	1895	9
431	20240226	123100	150476026	1895	1895	1895	1895	0
432	20240226	123000	150476026	1895	1895	1895	1895	19
433	20240226	122900	150440021	1895	1895	1895	1895	10
434	20240226	122800	150421071	1895	1895	1895	1895	19
435	20240226	122700	150385066	1895	1895	1895	1895	27
436	20240226	122600	150333901	1895	1895	1895	1895	19
437	20240226	122500	150297896	1895	1895	1895	1895	9
438	20240226	122400	150280841	1894	1894	1894	1894	0
439	20240226	122300	150280841	1894	1894	1894	1894	0
440	20240226	122200	150280841	1894	1894	1894	1894	47
441	20240226	122100	150191823	1895	1895	1895	1895	0
442	20240226	122000	150191823	1895	1895	1895	1895	13
443	20240226	121900	150167188	1895	1895	1895	1895	26
444	20240226	121800	150117918	1895	1895	1895	1895	39
445	20240226	121700	150044013	1895	1895	1895	1895	27
446	20240226	121600	149992848	1895	1895	1895	1895	13
447	20240226	121500	149968213	1895	1894	1895	1894	20
448	20240226	121400	149930316	1894	1894	1894	1894	18
449	20240226	121300	149896224	1894	1894	1894	1894	39
450	20240226	121200	149822358	1894	1894	1894	1894	10
451	20240226	121100	149803418	1894	1894	1894	1893	32
452	20240226	121000	149742813	1894	1894	1894	1894	15
453	20240226	120900	149714403	1894	1894	1894	1894	0
454	20240226	120800	149714403	1894	1895	1895	1894	257
455	20240226	120700	149227638	1895	1895	1895	1895	22
456	20240226	120600	149185948	1895	1895	1895	1895	29
457	20240226	120500	149130993	1895	1895	1895	1895	19
458	20240226	120400	149094988	1895	1895	1895	1895	7
459	20240226	120300	149081723	1895	1895	1895	1894	16
460	20240226	120200	149051404	1895	1895	1895	1895	7
461	20240226	120100	149038139	1894	1894	1894	1894	1
462	20240226	120000	149036245	1895	1895	1895	1895	1
463	20240226	115900	149034350	1895	1895	1895	1895	2
464	20240226	115800	149030560	1894	1894	1894	1894	0
465	20240226	115700	149030560	1894	1894	1894	1894	711
466	20240226	115600	147683926	1894	1894	1894	1894	19
467	20240226	115500	147647940	1894	1895	1895	1894	21
468	20240226	115400	147608156	1894	1894	1894	1894	0
469	20240226	115300	147608156	1894	1894	1894	1894	16
470	20240226	115200	147577852	1894	1894	1895	1894	20
471	20240226	115100	147539958	1895	1895	1895	1895	16
472	20240226	115000	147509638	1895	1895	1895	1895	11
473	20240226	114900	147488793	1895	1895	1895	1895	22
474	20240226	114800	147447103	1895	1895	1895	1895	20
475	20240226	114700	147409203	1895	1895	1895	1895	11
476	20240226	114600	147388358	1895	1895	1895	1895	11
477	20240226	114500	147367513	1895	1895	1895	1895	11
478	20240226	114400	147346668	1895	1895	1895	1895	11
479	20240226	114300	147325823	1895	1895	1895	1895	22
480	20240226	114200	147284133	1895	1895	1895	1895	25
481	20240226	114100	147236758	1895	1895	1895	1895	6
482	20240226	114000	147225388	1895	1895	1895	1895	0
483	20240226	113900	147225388	1895	1896	1896	1895	102
484	20240226	113800	147032076	1896	1896	1896	1896	0
485	20240226	113700	147032076	1896	1896	1896	1896	38
486	20240226	113600	146960028	1896	1896	1896	1896	0
487	20240226	113500	146960028	1896	1896	1896	1896	0
488	20240226	113400	146960028	1896	1896	1896	1896	155
489	20240226	113300	146666148	1897	1897	1897	1897	0
490	20240226	113200	146666148	1897	1897	1897	1897	24
491	20240226	113100	146620620	1898	1898	1898	1898	33
492	20240226	113000	146557986	1898	1899	1899	1898	50
493	20240226	112900	146463044	1900	1899	1900	1899	45
494	20240226	112800	146377554	1899	1899	1899	1899	34
495	20240226	112700	146312988	1899	1900	1900	1899	46
496	20240226	112600	146225611	1900	1897	1900	1897	707
497	20240226	112500	144882546	1897	1897	1897	1897	10
498	20240226	112400	144863576	1897	1897	1897	1897	20
499	20240226	112300	144825636	1898	1899	1899	1898	96
500	20240226	112200	144643373	1900	1899	1900	1899	2000
501	20240226	112100	140843984	1899	1898	1899	1898	115
502	20240226	112000	140625699	1898	1898	1898	1898	873
503	20240226	111900	138968745	1898	1898	1898	1898	0
504	20240226	111800	138968745	1898	1895	1898	1895	2500
505	20240226	111700	134228718	1895	1892	1895	1892	2152
506	20240226	111600	130150872	1892	1892	1892	1892	0
507	20240226	111500	130150872	1892	1892	1892	1892	15
508	20240226	111400	130122492	1890	1890	1890	1890	0
509	20240226	111300	130122492	1890	1890	1890	1890	119
510	20240226	111200	129897582	1890	1891	1891	1890	504
511	20240226	111100	128944536	1892	1891	1892	1891	9
512	20240226	111000	128927516	1891	1891	1891	1891	915
513	20240226	110900	127197251	1889	1889	1889	1889	6
514	20240226	110800	127185917	1889	1889	1889	1889	6
515	20240226	110700	127174583	1889	1890	1890	1889	159
516	20240226	110600	126874079	1890	1891	1891	1890	16
517	20240226	110500	126843824	1891	1891	1891	1891	0
518	20240226	110400	126843824	1891	1890	1891	1890	16
519	20240226	110300	126813570	1890	1890	1890	1890	0
520	20240226	110200	126813570	1890	1890	1890	1890	0
521	20240226	110100	126813570	1890	1890	1891	1890	19
522	20240226	110000	126777646	1890	1890	1890	1890	4
523	20240226	105900	126770086	1890	1891	1892	1890	61
524	20240226	105800	126654722	1891	1891	1892	1891	65
525	20240226	105700	126531748	1891	1891	1891	1891	4
526	20240226	105600	126524184	1891	1892	1892	1891	113
527	20240226	105500	126310392	1892	1892	1892	1892	14
528	20240226	105400	126283904	1892	1892	1892	1892	0
529	20240226	105300	126283904	1892	1895	1895	1892	18
530	20240226	105200	126249803	1890	1890	1890	1890	0
531	20240226	105100	126249803	1890	1890	1890	1890	0
532	20240226	105000	126249803	1890	1890	1890	1890	0
533	20240226	104900	126249803	1890	1890	1890	1890	0
534	20240226	104800	126249803	1890	1889	1890	1889	266
535	20240226	104700	125747065	1889	1890	1891	1889	81
536	20240226	104600	125593952	1891	1891	1891	1891	60
537	20240226	104500	125480492	1892	1892	1892	1892	0
538	20240226	104400	125480492	1892	1892	1892	1890	781
539	20240226	104300	124004284	1894	1892	1894	1892	11
540	20240226	104200	123983469	1892	1892	1892	1892	3
541	20240226	104100	123977793	1896	1893	1896	1892	88
542	20240226	104000	123811220	1890	1896	1896	1890	2017
543	20240226	103900	119997536	1896	1896	1896	1896	114
544	20240226	103800	119781392	1896	1896	1896	1896	48
545	20240226	103700	119690384	1896	1896	1896	1896	63
546	20240226	103600	119570936	1896	1895	1896	1895	95
547	20240226	103500	119390818	1895	1895	1895	1895	2
548	20240226	103400	119387028	1896	1895	1896	1895	15
549	20240226	103300	119358602	1895	1895	1895	1895	66
550	20240226	103200	119233532	1895	1897	1897	1895	762
551	20240226	103100	117789373	1898	1895	1898	1895	3524
552	20240226	103000	111108936	1895	1893	1895	1893	2281
553	20240226	102900	106790359	1893	1892	1893	1892	599
554	20240226	102800	105657050	1891	1891	1891	1891	267
555	20240226	102700	105152153	1892	1891	1892	1891	829
556	20240226	102600	103583808	1891	1890	1891	1890	88
557	20240226	102500	103417443	1891	1891	1891	1891	22
558	20240226	102400	103375841	1891	1890	1891	1890	33
559	20240226	102300	103313456	1891	1890	1891	1890	67
560	20240226	102200	103186772	1891	1891	1891	1891	27
561	20240226	102100	103135715	1890	1887	1890	1887	28
562	20240226	102000	103082867	1887	1887	1887	1887	28
563	20240226	101900	103030031	1887	1887	1887	1887	99
564	20240226	101800	102843218	1887	1887	1887	1887	58
565	20240226	101700	102733772	1887	1887	1887	1887	40
566	20240226	101600	102658292	1887	1884	1887	1884	200
567	20240226	101500	102281435	1884	1884	1884	1884	0
568	20240226	101400	102281435	1884	1884	1884	1884	1
569	20240226	101300	102279551	1884	1881	1884	1881	123
570	20240226	101200	102048143	1884	1884	1884	1884	1
571	20240226	101100	102046259	1884	1884	1884	1884	5
572	20240226	101000	102036839	1884	1884	1884	1884	15
573	20240226	100900	102008579	1880	1880	1880	1880	117
574	20240226	100800	101788619	1879	1879	1879	1879	1
575	20240226	100700	101786740	1878	1885	1885	1878	3210
576	20240226	100600	95747390	1884	1885	1885	1884	201
577	20240226	100500	95368705	1887	1887	1887	1887	0
578	20240226	100400	95368705	1887	1887	1887	1887	0
579	20240226	100300	95368705	1887	1887	1887	1887	25
580	20240226	100200	95321530	1886	1882	1886	1882	5
581	20240226	100100	95312110	1887	1881	1887	1881	2871
582	20240226	100000	89911717	1881	1883	1883	1881	265
583	20240226	095900	89412819	1883	1884	1884	1883	315
584	20240226	095800	88819657	1883	1883	1883	1883	123
585	20240226	095700	88588048	1884	1882	1884	1882	2015
586	20240226	095600	84795788	1883	1884	1884	1883	1143
587	20240226	095500	82643006	1887	1887	1887	1887	0
588	20240226	095400	82643006	1887	1887	1887	1887	0
589	20240226	095300	82643006	1887	1887	1887	1887	0
590	20240226	095200	82643006	1887	1887	1887	1887	0
591	20240226	095100	82643006	1887	1887	1887	1887	0
592	20240226	095000	82643006	1887	1887	1887	1887	0
593	20240226	094900	82643006	1887	1886	1887	1886	522
594	20240226	094800	81658512	1885	1885	1885	1885	134
595	20240226	094700	81405922	1885	1885	1885	1885	0
596	20240226	094600	81405922	1885	1885	1885	1885	1
597	20240226	094500	81404037	1885	1885	1885	1885	0
598	20240226	094400	81404037	1885	1880	1886	1875	1708
599	20240226	094300	78198300	1886	1885	1886	1885	59
600	20240226	094200	78087027	1880	1884	1884	1880	761
601	20240226	094100	76653946	1883	1885	1885	1883	103
602	20240226	094000	76459797	1889	1889	1889	1889	0
603	20240226	093900	76459797	1889	1889	1889	1889	0
604	20240226	093800	76459797	1889	1888	1889	1883	1108
605	20240226	093700	74369062	1890	1894	1894	1890	94
606	20240226	093600	74191398	1894	1891	1894	1891	504
607	20240226	093500	73236828	1894	1893	1894	1893	350
608	20240226	093400	72574277	1892	1889	1892	1889	1317
609	20240226	093300	70083715	1888	1887	1888	1887	2
610	20240226	093200	70079940	1886	1886	1886	1886	1
611	20240226	093100	70078054	1885	1890	1891	1885	55
612	20240226	093000	69974075	1891	1891	1891	1891	0
613	20240226	092900	69974075	1891	1891	1891	1891	4
614	20240226	092800	69966511	1891	1891	1891	1891	50
615	20240226	092700	69871961	1891	1887	1891	1877	8505
616	20240226	092600	53841079	1886	1887	1887	1886	37
617	20240226	092500	53771270	1888	1884	1888	1884	6216
618	20240226	092400	42051279	1884	1880	1884	1879	545
619	20240226	092300	41026862	1884	1884	1884	1884	0
620	20240226	092200	41026862	1884	1879	1884	1878	569
621	20240226	092100	39958111	1884	1884	1884	1884	2
622	20240226	092000	39954343	1885	1885	1885	1885	4
623	20240226	091900	39946803	1885	1883	1885	1883	620
624	20240226	091800	38779222	1875	1875	1875	1875	57
625	20240226	091700	38672347	1883	1883	1883	1883	0
626	20240226	091600	38672347	1883	1879	1883	1879	1008
627	20240226	091500	36775168	1875	1875	1875	1875	237
628	20240226	091400	36330793	1879	1879	1879	1879	8
629	20240226	091300	36315761	1875	1874	1875	1874	732
630	20240226	091200	34943519	1875	1875	1875	1875	1026
631	20240226	091100	33019769	1880	1880	1880	1880	1062
632	20240226	091000	31023209	1883	1883	1883	1883	0
633	20240226	090900	31023209	1883	1883	1883	1883	450
634	20240226	090800	30175859	1883	1876	1883	1876	165
635	20240226	090700	29866302	1876	1874	1878	1866	2092
636	20240226	090600	25953247	1874	1880	1880	1874	1246
637	20240226	090500	23611910	1881	1887	1887	1881	128
638	20240226	090400	23371112	1888	1888	1888	1888	1159
639	20240226	090300	21182920	1888	1885	1888	1884	808
640	20240226	090200	19657717	1888	1886	1889	1874	216
641	20240226	090100	19250276	1885	1880	1891	1870	4246
642	20240226	090000	11273609	1891	1885	1891	1880	5985