KissMeData/145270/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	202000	45460715	979	979	979	979	227
3	20240226	201900	45460715	979	979	979	979	0
4	20240226	201800	45460715	979	979	979	979	0
5	20240226	201700	45460715	979	979	979	979	0
6	20240226	201600	45460715	979	979	979	979	0
7	20240226	201500	45460715	979	979	979	979	0
8	20240226	201400	45460715	979	979	979	979	0
9	20240226	201300	45460715	979	979	979	979	0
10	20240226	201200	45460715	979	979	979	979	0
11	20240226	201100	45460715	979	979	979	979	0
12	20240226	201000	45460715	979	979	979	979	0
13	20240226	200900	45460715	979	979	979	979	0
14	20240226	200800	45460715	979	979	979	979	0
15	20240226	200700	45460715	979	979	979	979	0
16	20240226	200600	45460715	979	979	979	979	0
17	20240226	200500	45460715	979	979	979	979	0
18	20240226	200400	45460715	979	979	979	979	0
19	20240226	200300	45460715	979	979	979	979	0
20	20240226	200200	45460715	979	979	979	979	0
21	20240226	200100	45460715	979	979	979	979	0
22	20240226	200000	45460715	979	979	979	979	0
23	20240226	195900	45460715	979	979	979	979	0
24	20240226	195800	45460715	979	979	979	979	0
25	20240226	195700	45460715	979	979	979	979	0
26	20240226	195600	45460715	979	979	979	979	0
27	20240226	195500	45460715	979	979	979	979	0
28	20240226	195400	45460715	979	979	979	979	0
29	20240226	195300	45460715	979	979	979	979	0
30	20240226	195200	45460715	979	979	979	979	0
31	20240226	195100	45460715	979	979	979	979	0
32	20240226	195000	45460715	979	979	979	979	227
33	20240226	194900	45460715	979	979	979	979	0
34	20240226	194800	45460715	979	979	979	979	0
35	20240226	194700	45460715	979	979	979	979	0
36	20240226	194600	45460715	979	979	979	979	0
37	20240226	194500	45460715	979	979	979	979	0
38	20240226	194400	45460715	979	979	979	979	0
39	20240226	194300	45460715	979	979	979	979	0
40	20240226	194200	45460715	979	979	979	979	0
41	20240226	194100	45460715	979	979	979	979	0
42	20240226	194000	45460715	979	979	979	979	0
43	20240226	193900	45460715	979	979	979	979	0
44	20240226	193800	45460715	979	979	979	979	0
45	20240226	193700	45460715	979	979	979	979	0
46	20240226	193600	45460715	979	979	979	979	0
47	20240226	193500	45460715	979	979	979	979	0
48	20240226	193400	45460715	979	979	979	979	0
49	20240226	193300	45460715	979	979	979	979	0
50	20240226	193200	45460715	979	979	979	979	0
51	20240226	193100	45460715	979	979	979	979	0
52	20240226	193000	45460715	979	979	979	979	0
53	20240226	192900	45460715	979	979	979	979	0
54	20240226	192800	45460715	979	979	979	979	0
55	20240226	192700	45460715	979	979	979	979	0
56	20240226	192600	45460715	979	979	979	979	0
57	20240226	192500	45460715	979	979	979	979	0
58	20240226	192400	45460715	979	979	979	979	0
59	20240226	192300	45460715	979	979	979	979	0
60	20240226	192200	45460715	979	979	979	979	0
61	20240226	192100	45460715	979	979	979	979	0
62	20240226	192000	45460715	979	979	979	979	227
63	20240226	191900	45460715	979	979	979	979	0
64	20240226	191800	45460715	979	979	979	979	0
65	20240226	191700	45460715	979	979	979	979	0
66	20240226	191600	45460715	979	979	979	979	0
67	20240226	191500	45460715	979	979	979	979	0
68	20240226	191400	45460715	979	979	979	979	0
69	20240226	191300	45460715	979	979	979	979	0
70	20240226	191200	45460715	979	979	979	979	0
71	20240226	191100	45460715	979	979	979	979	0
72	20240226	191000	45460715	979	979	979	979	0
73	20240226	190900	45460715	979	979	979	979	0
74	20240226	190800	45460715	979	979	979	979	0
75	20240226	190700	45460715	979	979	979	979	0
76	20240226	190600	45460715	979	979	979	979	0
77	20240226	190500	45460715	979	979	979	979	0
78	20240226	190400	45460715	979	979	979	979	0
79	20240226	190300	45460715	979	979	979	979	0
80	20240226	190200	45460715	979	979	979	979	0
81	20240226	190100	45460715	979	979	979	979	0
82	20240226	190000	45460715	979	979	979	979	0
83	20240226	185900	45460715	979	979	979	979	0
84	20240226	185800	45460715	979	979	979	979	0
85	20240226	185700	45460715	979	979	979	979	0
86	20240226	185600	45460715	979	979	979	979	0
87	20240226	185500	45460715	979	979	979	979	0
88	20240226	185400	45460715	979	979	979	979	0
89	20240226	185300	45460715	979	979	979	979	0
90	20240226	185200	45460715	979	979	979	979	0
91	20240226	185100	45460715	979	979	979	979	0
92	20240226	185000	45460715	979	979	979	979	227
93	20240226	184900	45460715	979	979	979	979	0
94	20240226	184800	45460715	979	979	979	979	0
95	20240226	184700	45460715	979	979	979	979	0
96	20240226	184600	45460715	979	979	979	979	0
97	20240226	184500	45460715	979	979	979	979	0
98	20240226	184400	45460715	979	979	979	979	0
99	20240226	184300	45460715	979	979	979	979	0
100	20240226	184200	45460715	979	979	979	979	0
101	20240226	184100	45460715	979	979	979	979	0
102	20240226	184000	45460715	979	979	979	979	0
103	20240226	183900	45460715	979	979	979	979	0
104	20240226	183800	45460715	979	979	979	979	0
105	20240226	183700	45460715	979	979	979	979	0
106	20240226	183600	45460715	979	979	979	979	0
107	20240226	183500	45460715	979	979	979	979	0
108	20240226	183400	45460715	979	979	979	979	0
109	20240226	183300	45460715	979	979	979	979	0
110	20240226	183200	45460715	979	979	979	979	0
111	20240226	183100	45460715	979	979	979	979	0
112	20240226	183000	45460715	979	979	979	979	0
113	20240226	182900	45460715	979	979	979	979	0
114	20240226	182800	45460715	979	979	979	979	0
115	20240226	182700	45460715	979	979	979	979	0
116	20240226	182600	45460715	979	979	979	979	0
117	20240226	182500	45460715	979	979	979	979	0
118	20240226	182400	45460715	979	979	979	979	0
119	20240226	182300	45460715	979	979	979	979	0
120	20240226	182200	45460715	979	979	979	979	0
121	20240226	182100	45460715	979	979	979	979	0
122	20240226	182000	45460715	979	979	979	979	227
123	20240226	181900	45460715	979	979	979	979	0
124	20240226	181800	45460715	979	979	979	979	0
125	20240226	181700	45460715	979	979	979	979	0
126	20240226	181600	45460715	979	979	979	979	0
127	20240226	181500	45460715	979	979	979	979	0
128	20240226	181400	45460715	979	979	979	979	0
129	20240226	181300	45460715	979	979	979	979	0
130	20240226	181200	45460715	979	979	979	979	0
131	20240226	181100	45460715	979	979	979	979	0
132	20240226	181000	45460715	979	979	979	979	0
133	20240226	180900	45460715	979	979	979	979	0
134	20240226	180800	45460715	979	979	979	979	0
135	20240226	180700	45460715	979	979	979	979	0
136	20240226	180600	45460715	979	979	979	979	0
137	20240226	180500	45460715	979	979	979	979	0
138	20240226	180400	45460715	979	979	979	979	0
139	20240226	180300	45460715	979	979	979	979	0
140	20240226	180200	45460715	979	979	979	979	0
141	20240226	180100	45460715	979	979	979	979	0
142	20240226	180000	45460715	979	979	979	979	0
143	20240226	175900	45460715	979	979	979	979	0
144	20240226	175800	45460715	979	979	979	979	0
145	20240226	175700	45460715	979	979	979	979	0
146	20240226	175600	45460715	979	979	979	979	0
147	20240226	175500	45460715	979	979	979	979	0
148	20240226	175400	45460715	979	979	979	979	0
149	20240226	175300	45460715	979	979	979	979	0
150	20240226	175200	45460715	979	979	979	979	0
151	20240226	175100	45460715	979	979	979	979	0
152	20240226	175000	45460715	979	979	979	979	227
153	20240226	174900	45460715	979	979	979	979	0
154	20240226	174800	45460715	979	979	979	979	0
155	20240226	174700	45460715	979	979	979	979	0
156	20240226	174600	45460715	979	979	979	979	0
157	20240226	174500	45460715	979	979	979	979	0
158	20240226	174400	45460715	979	979	979	979	0
159	20240226	174300	45460715	979	979	979	979	0
160	20240226	174200	45460715	979	979	979	979	0
161	20240226	174100	45460715	979	979	979	979	0
162	20240226	174000	45460715	979	979	979	979	0
163	20240226	173900	45460715	979	979	979	979	0
164	20240226	173800	45460715	979	979	979	979	0
165	20240226	173700	45460715	979	979	979	979	0
166	20240226	173600	45460715	979	979	979	979	0
167	20240226	173500	45460715	979	979	979	979	0
168	20240226	173400	45460715	979	979	979	979	0
169	20240226	173300	45460715	979	979	979	979	0
170	20240226	173200	45460715	979	979	979	979	0
171	20240226	173100	45460715	979	979	979	979	0
172	20240226	173000	45460715	979	979	979	979	0
173	20240226	172900	45460715	979	979	979	979	0
174	20240226	172800	45460715	979	979	979	979	0
175	20240226	172700	45460715	979	979	979	979	0
176	20240226	172600	45460715	979	979	979	979	0
177	20240226	172500	45460715	979	979	979	979	0
178	20240226	172400	45460715	979	979	979	979	0
179	20240226	172300	45460715	979	979	979	979	0
180	20240226	172200	45460715	979	979	979	979	0
181	20240226	172100	45460715	979	979	979	979	0
182	20240226	172000	45460715	979	979	979	979	227
183	20240226	171900	45460715	979	979	979	979	0
184	20240226	171800	45460715	979	979	979	979	0
185	20240226	171700	45460715	979	979	979	979	0
186	20240226	171600	45460715	979	979	979	979	0
187	20240226	171500	45460715	979	979	979	979	0
188	20240226	171400	45460715	979	979	979	979	0
189	20240226	171300	45460715	979	979	979	979	0
190	20240226	171200	45460715	979	979	979	979	0
191	20240226	171100	45460715	979	979	979	979	0
192	20240226	171000	45460715	979	979	979	979	0
193	20240226	170900	45460715	979	979	979	979	0
194	20240226	170800	45460715	979	979	979	979	0
195	20240226	170700	45460715	979	979	979	979	0
196	20240226	170600	45460715	979	979	979	979	0
197	20240226	170500	45460715	979	979	979	979	0
198	20240226	170400	45460715	979	979	979	979	0
199	20240226	170300	45460715	979	979	979	979	0
200	20240226	170200	45460715	979	979	979	979	0
201	20240226	170100	45460715	979	979	979	979	0
202	20240226	170000	45460715	979	979	979	979	0
203	20240226	165900	45460715	979	979	979	979	0
204	20240226	165800	45460715	979	979	979	979	0
205	20240226	165700	45460715	979	979	979	979	0
206	20240226	165600	45460715	979	979	979	979	0
207	20240226	165500	45460715	979	979	979	979	0
208	20240226	165400	45460715	979	979	979	979	0
209	20240226	165300	45460715	979	979	979	979	0
210	20240226	165200	45460715	979	979	979	979	0
211	20240226	165100	45460715	979	979	979	979	0
212	20240226	165000	45460715	979	979	979	979	227
213	20240226	164900	45460715	979	979	979	979	0
214	20240226	164800	45460715	979	979	979	979	0
215	20240226	164700	45460715	979	979	979	979	0
216	20240226	164600	45460715	979	979	979	979	0
217	20240226	164500	45460715	979	979	979	979	0
218	20240226	164400	45460715	979	979	979	979	0
219	20240226	164300	45460715	979	979	979	979	0
220	20240226	164200	45460715	979	979	979	979	0
221	20240226	164100	45460715	979	979	979	979	0
222	20240226	164000	45460715	979	979	979	979	0
223	20240226	163900	45460715	979	979	979	979	0
224	20240226	163800	45460715	979	979	979	979	0
225	20240226	163700	45460715	979	979	979	979	0
226	20240226	163600	45460715	979	979	979	979	0
227	20240226	163500	45460715	979	979	979	979	0
228	20240226	163400	45460715	979	979	979	979	0
229	20240226	163300	45460715	979	979	979	979	0
230	20240226	163200	45460715	979	979	979	979	0
231	20240226	163100	45460715	979	979	979	979	0
232	20240226	163000	45460715	979	979	979	979	0
233	20240226	162900	45460715	979	979	979	979	0
234	20240226	162800	45460715	979	979	979	979	0
235	20240226	162700	45460715	979	979	979	979	0
236	20240226	162600	45460715	979	979	979	979	0
237	20240226	162500	45460715	979	979	979	979	0
238	20240226	162400	45460715	979	979	979	979	0
239	20240226	162300	45460715	979	979	979	979	0
240	20240226	162200	45460715	979	979	979	979	0
241	20240226	162100	45460715	979	979	979	979	0
242	20240226	162000	45460715	979	979	979	979	227
243	20240226	161900	45460715	979	979	979	979	0
244	20240226	161800	45460715	979	979	979	979	0
245	20240226	161700	45460715	979	979	979	979	0
246	20240226	161600	45460715	979	979	979	979	0
247	20240226	161500	45460715	979	979	979	979	0
248	20240226	161400	45460715	979	979	979	979	0
249	20240226	161300	45460715	979	979	979	979	0
250	20240226	161200	45460715	979	979	979	979	0
251	20240226	161100	45460715	979	979	979	979	0
252	20240226	161000	45460715	979	979	979	979	0
253	20240226	160900	45460715	979	979	979	979	0
254	20240226	160800	45460715	979	979	979	979	0
255	20240226	160700	45460715	979	979	979	979	0
256	20240226	160600	45460715	979	979	979	979	0
257	20240226	160500	45460715	979	979	979	979	0
258	20240226	160400	45460715	979	979	979	979	0
259	20240226	160300	45460715	979	979	979	979	0
260	20240226	160200	45460715	979	979	979	979	0
261	20240226	160100	45460715	979	979	979	979	0
262	20240226	160000	45460715	979	979	979	979	0
263	20240226	155900	45460715	979	979	979	979	0
264	20240226	155800	45460715	979	979	979	979	0
265	20240226	155700	45460715	979	979	979	979	0
266	20240226	155600	45460715	979	979	979	979	0
267	20240226	155500	45460715	979	979	979	979	0
268	20240226	155400	45460715	979	979	979	979	0
269	20240226	155300	45460715	979	979	979	979	0
270	20240226	155200	45460715	979	979	979	979	0
271	20240226	155100	45460715	979	979	979	979	0
272	20240226	155000	45460715	979	979	979	979	227
273	20240226	154900	45460715	979	979	979	979	0
274	20240226	154800	45460715	979	979	979	979	0
275	20240226	154700	45460715	979	979	979	979	0
276	20240226	154600	45460715	979	979	979	979	0
277	20240226	154500	45460715	979	979	979	979	0
278	20240226	154400	45460715	979	979	979	979	0
279	20240226	154300	45460715	979	979	979	979	0
280	20240226	154200	45460715	979	979	979	979	0
281	20240226	154100	45460715	979	979	979	979	0
282	20240226	154000	45460715	979	979	979	979	0
283	20240226	153900	45460715	979	979	979	979	0
284	20240226	153800	45460715	979	979	979	979	0
285	20240226	153700	45460715	979	979	979	979	0
286	20240226	153600	45460715	979	979	979	979	0
287	20240226	153500	45460715	979	979	979	979	0
288	20240226	153400	45460715	979	979	979	979	0
289	20240226	153300	45460715	979	979	979	979	0
290	20240226	153200	45460715	979	979	979	979	0
291	20240226	153100	45460715	979	979	979	979	0
292	20240226	153000	45460715	979	979	979	979	227
293	20240226	152900	45238482	978	978	978	978	0
294	20240226	152800	45238482	978	978	978	978	0
295	20240226	152700	45238482	978	978	978	978	0
296	20240226	152600	45238482	978	978	978	978	0
297	20240226	152500	45238482	978	978	978	978	0
298	20240226	152400	45238482	978	978	978	978	0
299	20240226	152300	45238482	978	978	978	978	0
300	20240226	152200	45238482	978	978	978	978	0
301	20240226	152100	45238482	978	978	978	978	0
302	20240226	152000	45238482	978	978	978	978	0
303	20240226	151900	45238482	978	978	978	978	1
304	20240226	151800	45237504	979	979	979	979	41
305	20240226	151700	45197365	979	979	979	979	0
306	20240226	151600	45197365	979	979	979	979	0
307	20240226	151500	45197365	979	979	979	979	0
308	20240226	151400	45197365	979	979	979	979	0
309	20240226	151300	45197365	979	979	979	979	0
310	20240226	151200	45197365	979	979	979	979	2
311	20240226	151100	45195407	979	979	979	979	1
312	20240226	151000	45194428	975	976	976	975	55
313	20240226	150900	45140802	975	978	978	975	3196
314	20240226	150800	42018268	979	979	979	979	0
315	20240226	150700	42018268	979	979	979	979	0
316	20240226	150600	42018268	979	979	979	979	0
317	20240226	150500	42018268	979	979	979	979	1
318	20240226	150400	42017289	979	980	980	979	1134
319	20240226	150300	40907102	979	979	979	979	101
320	20240226	150200	40808223	980	980	980	980	6
321	20240226	150100	40802343	980	980	980	980	0
322	20240226	150000	40802343	980	980	980	980	0
323	20240226	145900	40802343	980	980	980	980	0
324	20240226	145800	40802343	980	980	980	980	0
325	20240226	145700	40802343	980	980	980	980	0
326	20240226	145600	40802343	980	980	980	980	0
327	20240226	145500	40802343	980	980	980	980	0
328	20240226	145400	40802343	980	980	980	980	0
329	20240226	145300	40802343	980	980	980	980	0
330	20240226	145200	40802343	980	980	980	980	0
331	20240226	145100	40802343	980	980	980	980	0
332	20240226	145000	40802343	980	980	980	980	0
333	20240226	144900	40802343	980	980	980	980	0
334	20240226	144800	40802343	980	980	980	980	1
335	20240226	144700	40801363	980	980	980	980	0
336	20240226	144600	40801363	980	980	980	980	0
337	20240226	144500	40801363	980	980	980	980	0
338	20240226	144400	40801363	980	980	980	980	0
339	20240226	144300	40801363	980	980	980	980	0
340	20240226	144200	40801363	980	980	980	980	0
341	20240226	144100	40801363	980	980	980	980	5
342	20240226	144000	40796463	980	980	980	980	0
343	20240226	143900	40796463	980	980	980	980	0
344	20240226	143800	40796463	980	980	980	980	0
345	20240226	143700	40796463	980	980	980	980	0
346	20240226	143600	40796463	980	980	980	980	0
347	20240226	143500	40796463	980	980	980	980	0
348	20240226	143400	40796463	980	980	980	980	9
349	20240226	143300	40787643	980	980	980	980	1
350	20240226	143200	40786663	980	980	980	980	0
351	20240226	143100	40786663	980	980	980	980	533
352	20240226	143000	40264323	980	980	980	980	1
353	20240226	142900	40263343	980	980	980	980	0
354	20240226	142800	40263343	980	980	980	980	0
355	20240226	142700	40263343	980	980	980	980	0
356	20240226	142600	40263343	980	980	980	980	330
357	20240226	142500	39939943	980	980	980	980	0
358	20240226	142400	39939943	980	980	980	980	0
359	20240226	142300	39939943	980	980	980	980	50
360	20240226	142200	39890943	980	980	980	980	0
361	20240226	142100	39890943	980	980	980	980	1
362	20240226	142000	39889963	980	980	980	980	200
363	20240226	141900	39693963	980	980	980	980	200
364	20240226	141800	39497963	979	979	979	979	0
365	20240226	141700	39497963	979	979	979	979	1188
366	20240226	141600	38334911	980	980	980	980	0
367	20240226	141500	38334911	980	980	980	980	0
368	20240226	141400	38334911	980	980	980	980	0
369	20240226	141300	38334911	980	980	980	980	0
370	20240226	141200	38334911	980	980	980	980	329
371	20240226	141100	38012491	980	980	980	980	0
372	20240226	141000	38012491	980	980	980	980	1
373	20240226	140900	38011511	979	979	979	979	0
374	20240226	140800	38011511	979	979	979	979	0
375	20240226	140700	38011511	979	979	979	979	0
376	20240226	140600	38011511	979	979	979	979	0
377	20240226	140500	38011511	979	979	979	979	0
378	20240226	140400	38011511	979	979	979	979	0
379	20240226	140300	38011511	979	979	979	979	0
380	20240226	140200	38011511	979	979	979	979	0
381	20240226	140100	38011511	979	979	979	979	0
382	20240226	140000	38011511	979	979	979	979	0
383	20240226	135900	38011511	979	979	979	979	0
384	20240226	135800	38011511	979	979	979	979	5
385	20240226	135700	38006616	980	980	980	980	19
386	20240226	135600	37987996	980	980	980	980	0
387	20240226	135500	37987996	980	980	980	980	0
388	20240226	135400	37987996	980	980	980	980	0
389	20240226	135300	37987996	980	980	980	980	20
390	20240226	135200	37968396	980	980	980	980	1000
391	20240226	135100	36988396	980	980	980	980	0
392	20240226	135000	36988396	980	980	980	980	0
393	20240226	134900	36988396	980	980	980	980	0
394	20240226	134800	36988396	980	980	980	980	0
395	20240226	134700	36988396	980	980	980	980	0
396	20240226	134600	36988396	980	980	980	980	2
397	20240226	134500	36986436	980	980	980	980	0
398	20240226	134400	36986436	980	980	980	980	0
399	20240226	134300	36986436	980	980	980	980	0
400	20240226	134200	36986436	980	980	980	980	0
401	20240226	134100	36986436	980	980	980	980	0
402	20240226	134000	36986436	980	980	980	980	0
403	20240226	133900	36986436	980	980	980	980	0
404	20240226	133800	36986436	980	980	980	980	1
405	20240226	133700	36985456	980	980	980	980	0
406	20240226	133600	36985456	980	980	980	980	0
407	20240226	133500	36985456	980	980	980	980	1
408	20240226	133400	36984476	980	980	980	980	0
409	20240226	133300	36984476	980	980	980	980	1
410	20240226	133200	36983496	980	980	980	980	0
411	20240226	133100	36983496	980	980	980	980	0
412	20240226	133000	36983496	980	980	980	980	0
413	20240226	132900	36983496	980	980	980	980	11
414	20240226	132800	36972716	980	980	980	980	0
415	20240226	132700	36972716	980	980	980	980	4
416	20240226	132600	36968796	980	980	980	980	0
417	20240226	132500	36968796	980	980	980	980	0
418	20240226	132400	36968796	980	980	980	980	0
419	20240226	132300	36968796	980	980	980	980	0
420	20240226	132200	36968796	980	980	980	980	0
421	20240226	132100	36968796	980	980	980	980	0
422	20240226	132000	36968796	980	980	980	980	0
423	20240226	131900	36968796	980	980	980	980	0
424	20240226	131800	36968796	980	980	980	980	0
425	20240226	131700	36968796	980	980	980	980	0
426	20240226	131600	36968796	980	980	980	980	0
427	20240226	131500	36968796	980	980	980	980	0
428	20240226	131400	36968796	980	980	980	980	0
429	20240226	131300	36968796	980	980	980	980	0
430	20240226	131200	36968796	980	980	980	980	0
431	20240226	131100	36968796	980	980	980	980	0
432	20240226	131000	36968796	980	980	980	980	296
433	20240226	130900	36678716	980	978	980	978	78
434	20240226	130800	36602411	978	978	978	978	0
435	20240226	130700	36602411	978	978	978	978	0
436	20240226	130600	36602411	978	978	978	978	0
437	20240226	130500	36602411	978	978	978	978	1037
438	20240226	130400	35588225	979	979	979	979	0
439	20240226	130300	35588225	979	979	979	979	0
440	20240226	130200	35588225	979	979	979	979	0
441	20240226	130100	35588225	979	979	979	979	0
442	20240226	130000	35588225	979	979	979	979	31
443	20240226	125900	35557876	979	979	979	979	0
444	20240226	125800	35557876	979	979	979	979	0
445	20240226	125700	35557876	979	979	979	979	0
446	20240226	125600	35557876	979	979	979	979	0
447	20240226	125500	35557876	979	979	979	979	0
448	20240226	125400	35557876	979	979	979	979	0
449	20240226	125300	35557876	979	979	979	979	0
450	20240226	125200	35557876	979	979	979	979	2
451	20240226	125100	35555918	979	979	979	979	0
452	20240226	125000	35555918	979	979	979	979	0
453	20240226	124900	35555918	979	979	979	979	0
454	20240226	124800	35555918	979	979	979	979	49
455	20240226	124700	35507947	979	979	979	979	0
456	20240226	124600	35507947	979	979	979	979	0
457	20240226	124500	35507947	979	979	979	979	0
458	20240226	124400	35507947	979	979	979	979	0
459	20240226	124300	35507947	979	979	979	979	2
460	20240226	124200	35505989	979	979	979	979	5
461	20240226	124100	35501094	980	980	980	980	0
462	20240226	124000	35501094	980	980	980	980	5
463	20240226	123900	35496194	980	980	980	980	0
464	20240226	123800	35496194	980	980	980	980	0
465	20240226	123700	35496194	980	980	980	980	0
466	20240226	123600	35496194	980	980	980	980	40
467	20240226	123500	35456994	980	980	980	980	0
468	20240226	123400	35456994	980	980	980	980	0
469	20240226	123300	35456994	980	980	980	980	0
470	20240226	123200	35456994	980	980	980	980	0
471	20240226	123100	35456994	980	980	980	980	0
472	20240226	123000	35456994	980	980	980	980	0
473	20240226	122900	35456994	980	980	980	980	0
474	20240226	122800	35456994	980	980	980	980	0
475	20240226	122700	35456994	980	980	980	980	5
476	20240226	122600	35452094	980	980	980	980	300
477	20240226	122500	35158094	980	980	980	980	0
478	20240226	122400	35158094	980	980	980	980	1
479	20240226	122300	35157114	980	980	980	980	0
480	20240226	122200	35157114	980	980	980	980	0
481	20240226	122100	35157114	980	980	980	980	0
482	20240226	122000	35157114	980	980	980	980	0
483	20240226	121900	35157114	980	980	980	980	0
484	20240226	121800	35157114	980	980	980	980	42
485	20240226	121700	35115954	980	980	980	980	0
486	20240226	121600	35115954	980	980	980	980	0
487	20240226	121500	35115954	980	980	980	980	0
488	20240226	121400	35115954	980	980	980	980	299
489	20240226	121300	34822934	980	980	980	980	200
490	20240226	121200	34626934	980	980	980	980	1
491	20240226	121100	34625954	980	980	980	980	13
492	20240226	121000	34613214	980	980	980	980	0
493	20240226	120900	34613214	980	980	980	980	0
494	20240226	120800	34613214	980	980	980	980	0
495	20240226	120700	34613214	980	980	980	980	0
496	20240226	120600	34613214	980	980	980	980	0
497	20240226	120500	34613214	980	980	980	980	0
498	20240226	120400	34613214	980	980	980	980	0
499	20240226	120300	34613214	980	980	980	980	5
500	20240226	120200	34608314	980	980	980	980	0
501	20240226	120100	34608314	980	980	980	980	0
502	20240226	120000	34608314	980	980	980	980	3
503	20240226	115900	34605374	977	977	977	977	0
504	20240226	115800	34605374	977	977	977	977	0
505	20240226	115700	34605374	977	977	977	977	0
506	20240226	115600	34605374	977	977	977	977	0
507	20240226	115500	34605374	977	977	977	977	0
508	20240226	115400	34605374	977	977	977	977	0
509	20240226	115300	34605374	977	977	977	977	0
510	20240226	115200	34605374	977	977	977	977	0
511	20240226	115100	34605374	977	977	977	977	118
512	20240226	115000	34490088	977	977	977	977	0
513	20240226	114900	34490088	977	977	977	977	200
514	20240226	114800	34294688	977	977	977	977	0
515	20240226	114700	34294688	977	977	977	977	0
516	20240226	114600	34294688	977	977	977	977	4
517	20240226	114500	34290780	977	977	977	977	0
518	20240226	114400	34290780	977	977	977	977	0
519	20240226	114300	34290780	977	977	977	977	0
520	20240226	114200	34290780	977	977	977	977	0
521	20240226	114100	34290780	977	977	977	977	0
522	20240226	114000	34290780	977	977	977	977	0
523	20240226	113900	34290780	977	977	977	977	0
524	20240226	113800	34290780	977	977	977	977	0
525	20240226	113700	34290780	977	977	977	977	0
526	20240226	113600	34290780	977	977	977	977	0
527	20240226	113500	34290780	977	977	977	977	4
528	20240226	113400	34286872	977	977	977	977	2
529	20240226	113300	34284918	977	977	977	977	47
530	20240226	113200	34238999	977	977	977	977	1
531	20240226	113100	34238022	976	976	976	976	0
532	20240226	113000	34238022	976	976	976	976	0
533	20240226	112900	34238022	976	976	976	976	40
534	20240226	112800	34198982	977	977	977	977	0
535	20240226	112700	34198982	977	977	977	977	0
536	20240226	112600	34198982	977	977	977	977	1
537	20240226	112500	34198005	977	977	977	977	2
538	20240226	112400	34196051	977	977	977	977	10
539	20240226	112300	34186281	976	976	976	976	0
540	20240226	112200	34186281	976	976	976	976	0
541	20240226	112100	34186281	976	976	976	976	1000
542	20240226	112000	33210281	977	977	977	977	2
543	20240226	111900	33208327	977	977	977	977	1619
544	20240226	111800	31626564	980	980	980	980	0
545	20240226	111700	31626564	980	980	980	980	207
546	20240226	111600	31423704	980	980	980	980	0
547	20240226	111500	31423704	980	980	980	980	0
548	20240226	111400	31423704	980	980	980	980	0
549	20240226	111300	31423704	980	979	980	979	19
550	20240226	111200	31405085	977	977	977	977	0
551	20240226	111100	31405085	977	977	977	977	0
552	20240226	111000	31405085	977	977	977	977	0
553	20240226	110900	31405085	977	977	977	977	0
554	20240226	110800	31405085	977	977	977	977	0
555	20240226	110700	31405085	977	977	977	977	0
556	20240226	110600	31405085	977	977	977	977	0
557	20240226	110500	31405085	977	978	978	977	899
558	20240226	110400	30526681	978	978	978	978	0
559	20240226	110300	30526681	978	978	978	978	0
560	20240226	110200	30526681	978	978	978	978	2919
561	20240226	110100	27671899	978	978	978	978	0
562	20240226	110000	27671899	978	978	978	978	0
563	20240226	105900	27671899	978	978	978	978	0
564	20240226	105800	27671899	978	978	978	978	0
565	20240226	105700	27671899	978	978	978	978	0
566	20240226	105600	27671899	978	978	978	978	0
567	20240226	105500	27671899	978	978	978	978	0
568	20240226	105400	27671899	978	978	978	978	0
569	20240226	105300	27671899	978	978	978	978	0
570	20240226	105200	27671899	978	978	978	978	0
571	20240226	105100	27671899	978	978	978	978	0
572	20240226	105000	27671899	978	978	978	978	0
573	20240226	104900	27671899	978	978	978	978	0
574	20240226	104800	27671899	978	978	978	978	0
575	20240226	104700	27671899	978	978	978	978	0
576	20240226	104600	27671899	978	977	978	977	2849
577	20240226	104500	24888423	977	977	977	977	0
578	20240226	104400	24888423	977	977	977	977	0
579	20240226	104300	24888423	977	977	977	977	0
580	20240226	104200	24888423	977	977	977	977	0
581	20240226	104100	24888423	977	977	977	977	3
582	20240226	104000	24885492	977	977	977	977	7
583	20240226	103900	24878653	976	976	976	976	0
584	20240226	103800	24878653	976	976	976	976	0
585	20240226	103700	24878653	976	976	976	976	0
586	20240226	103600	24878653	976	976	976	976	26
587	20240226	103500	24853277	977	977	977	977	0
588	20240226	103400	24853277	977	977	977	977	0
589	20240226	103300	24853277	977	977	977	977	0
590	20240226	103200	24853277	977	977	977	977	0
591	20240226	103100	24853277	977	977	977	977	0
592	20240226	103000	24853277	977	974	977	973	263
593	20240226	102900	24597365	973	973	973	973	0
594	20240226	102800	24597365	973	973	973	973	0
595	20240226	102700	24597365	973	973	973	973	0
596	20240226	102600	24597365	973	974	974	973	1810
597	20240226	102500	22835617	974	974	974	974	0
598	20240226	102400	22835617	974	975	975	974	2603
599	20240226	102300	20298243	975	977	977	975	5274
600	20240226	102200	15153026	978	979	979	978	928
601	20240226	102100	14245056	979	979	979	979	0
602	20240226	102000	14245056	979	979	979	979	0
603	20240226	101900	14245056	979	979	979	979	0
604	20240226	101800	14245056	979	979	979	979	96
605	20240226	101700	14151072	979	979	979	979	0
606	20240226	101600	14151072	979	979	979	979	1973
607	20240226	101500	12219505	980	980	980	980	5000
608	20240226	101400	7319505	979	979	979	979	0
609	20240226	101300	7319505	979	979	979	979	0
610	20240226	101200	7319505	979	979	979	979	0
611	20240226	101100	7319505	979	979	979	979	0
612	20240226	101000	7319505	979	979	979	979	6
613	20240226	100900	7313631	980	980	980	980	0
614	20240226	100800	7313631	980	980	980	980	0
615	20240226	100700	7313631	980	980	980	980	0
616	20240226	100600	7313631	980	980	980	980	0
617	20240226	100500	7313631	980	980	980	980	0
618	20240226	100400	7313631	980	980	980	980	0
619	20240226	100300	7313631	980	980	980	980	0
620	20240226	100200	7313631	980	980	980	980	0
621	20240226	100100	7313631	980	980	980	980	0
622	20240226	100000	7313631	980	980	980	980	49
623	20240226	095900	7265611	979	979	979	979	5
624	20240226	095800	7260716	979	979	979	979	0
625	20240226	095700	7260716	979	979	979	979	0
626	20240226	095600	7260716	979	979	979	979	0
627	20240226	095500	7260716	979	979	979	979	0
628	20240226	095400	7260716	979	979	979	979	0
629	20240226	095300	7260716	979	979	979	979	0
630	20240226	095200	7260716	979	979	979	979	0
631	20240226	095100	7260716	979	979	979	979	0
632	20240226	095000	7260716	979	979	979	979	0
633	20240226	094900	7260716	979	979	979	979	5
634	20240226	094800	7255821	979	979	979	979	0
635	20240226	094700	7255821	979	979	979	979	0
636	20240226	094600	7255821	979	979	979	979	2
637	20240226	094500	7253863	979	979	979	979	28
638	20240226	094400	7226451	979	979	979	979	0
639	20240226	094300	7226451	979	979	979	979	2
640	20240226	094200	7224493	979	980	980	979	4
641	20240226	094100	7220574	980	980	980	980	0
642	20240226	094000	7220574	980	980	980	979	15
643	20240226	093900	7205877	979	979	979	979	0
644	20240226	093800	7205877	979	979	979	979	0
645	20240226	093700	7205877	979	980	980	979	4
646	20240226	093600	7201960	980	980	980	980	12
647	20240226	093500	7190200	980	979	980	979	111
648	20240226	093400	7081520	980	980	980	980	0
649	20240226	093300	7081520	980	980	980	980	5
650	20240226	093200	7076620	978	978	978	978	267
651	20240226	093100	6815494	978	978	978	978	193
652	20240226	093000	6626740	978	978	978	978	0
653	20240226	092900	6626740	978	978	978	978	0
654	20240226	092800	6626740	978	978	978	978	0
655	20240226	092700	6626740	978	978	978	978	0
656	20240226	092600	6626740	978	978	978	978	0
657	20240226	092500	6626740	978	978	978	978	15
658	20240226	092400	6612070	978	978	978	978	0
659	20240226	092300	6612070	978	978	978	978	0
660	20240226	092200	6612070	978	978	978	978	35
661	20240226	092100	6577840	978	980	980	978	2018
662	20240226	092000	4600841	980	980	980	980	50
663	20240226	091900	4551841	979	979	979	979	0
664	20240226	091800	4551841	979	979	979	979	2087
665	20240226	091700	2508668	980	980	980	980	0
666	20240226	091600	2508668	980	980	980	980	5
667	20240226	091500	2503768	980	980	980	980	10
668	20240226	091400	2493968	979	979	979	979	11
669	20240226	091300	2483199	979	979	979	979	2
670	20240226	091200	2481241	979	979	979	979	1058
671	20240226	091100	1445459	980	980	980	980	0
672	20240226	091000	1445459	980	980	980	980	1
673	20240226	090900	1444479	980	980	980	980	0
674	20240226	090800	1444479	980	980	980	980	0
675	20240226	090700	1444479	980	980	980	980	9
676	20240226	090600	1435659	980	980	980	980	87
677	20240226	090500	1350399	981	979	981	979	10
678	20240226	090400	1340607	979	979	979	979	600
679	20240226	090300	753207	979	981	981	979	592
680	20240226	090200	173637	981	981	981	981	0
681	20240226	090100	173637	981	981	981	981	0
682	20240226	090000	173637	981	981	981	981	177