KissMeData/218410/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203800	1696724060	17980	17980	17980	17980	1948
3	20240226	203700	1696724060	17980	17980	17980	17980	0
4	20240226	203600	1696724060	17980	17980	17980	17980	0
5	20240226	203500	1696724060	17980	17980	17980	17980	0
6	20240226	203400	1696724060	17980	17980	17980	17980	0
7	20240226	203300	1696724060	17980	17980	17980	17980	0
8	20240226	203200	1696724060	17980	17980	17980	17980	0
9	20240226	203100	1696724060	17980	17980	17980	17980	0
10	20240226	203000	1696724060	17980	17980	17980	17980	0
11	20240226	202900	1696724060	17980	17980	17980	17980	0
12	20240226	202800	1696724060	17980	17980	17980	17980	0
13	20240226	202700	1696724060	17980	17980	17980	17980	0
14	20240226	202600	1696724060	17980	17980	17980	17980	0
15	20240226	202500	1696724060	17980	17980	17980	17980	0
16	20240226	202400	1696724060	17980	17980	17980	17980	0
17	20240226	202300	1696724060	17980	17980	17980	17980	0
18	20240226	202200	1696724060	17980	17980	17980	17980	0
19	20240226	202100	1696724060	17980	17980	17980	17980	0
20	20240226	202000	1696724060	17980	17980	17980	17980	0
21	20240226	201900	1696724060	17980	17980	17980	17980	0
22	20240226	201800	1696724060	17980	17980	17980	17980	0
23	20240226	201700	1696724060	17980	17980	17980	17980	0
24	20240226	201600	1696724060	17980	17980	17980	17980	0
25	20240226	201500	1696724060	17980	17980	17980	17980	0
26	20240226	201400	1696724060	17980	17980	17980	17980	0
27	20240226	201300	1696724060	17980	17980	17980	17980	0
28	20240226	201200	1696724060	17980	17980	17980	17980	0
29	20240226	201100	1696724060	17980	17980	17980	17980	0
30	20240226	201000	1696724060	17980	17980	17980	17980	0
31	20240226	200900	1696724060	17980	17980	17980	17980	0
32	20240226	200800	1696724060	17980	17980	17980	17980	1948
33	20240226	200700	1696724060	17980	17980	17980	17980	0
34	20240226	200600	1696724060	17980	17980	17980	17980	0
35	20240226	200500	1696724060	17980	17980	17980	17980	0
36	20240226	200400	1696724060	17980	17980	17980	17980	0
37	20240226	200300	1696724060	17980	17980	17980	17980	0
38	20240226	200200	1696724060	17980	17980	17980	17980	0
39	20240226	200100	1696724060	17980	17980	17980	17980	0
40	20240226	200000	1696724060	17980	17980	17980	17980	0
41	20240226	195900	1696724060	17980	17980	17980	17980	0
42	20240226	195800	1696724060	17980	17980	17980	17980	0
43	20240226	195700	1696724060	17980	17980	17980	17980	0
44	20240226	195600	1696724060	17980	17980	17980	17980	0
45	20240226	195500	1696724060	17980	17980	17980	17980	0
46	20240226	195400	1696724060	17980	17980	17980	17980	0
47	20240226	195300	1696724060	17980	17980	17980	17980	0
48	20240226	195200	1696724060	17980	17980	17980	17980	0
49	20240226	195100	1696724060	17980	17980	17980	17980	0
50	20240226	195000	1696724060	17980	17980	17980	17980	0
51	20240226	194900	1696724060	17980	17980	17980	17980	0
52	20240226	194800	1696724060	17980	17980	17980	17980	0
53	20240226	194700	1696724060	17980	17980	17980	17980	0
54	20240226	194600	1696724060	17980	17980	17980	17980	0
55	20240226	194500	1696724060	17980	17980	17980	17980	0
56	20240226	194400	1696724060	17980	17980	17980	17980	0
57	20240226	194300	1696724060	17980	17980	17980	17980	0
58	20240226	194200	1696724060	17980	17980	17980	17980	0
59	20240226	194100	1696724060	17980	17980	17980	17980	0
60	20240226	194000	1696724060	17980	17980	17980	17980	0
61	20240226	193900	1696724060	17980	17980	17980	17980	0
62	20240226	193800	1696724060	17980	17980	17980	17980	1948
63	20240226	193700	1696724060	17980	17980	17980	17980	0
64	20240226	193600	1696724060	17980	17980	17980	17980	0
65	20240226	193500	1696724060	17980	17980	17980	17980	0
66	20240226	193400	1696724060	17980	17980	17980	17980	0
67	20240226	193300	1696724060	17980	17980	17980	17980	0
68	20240226	193200	1696724060	17980	17980	17980	17980	0
69	20240226	193100	1696724060	17980	17980	17980	17980	0
70	20240226	193000	1696724060	17980	17980	17980	17980	0
71	20240226	192900	1696724060	17980	17980	17980	17980	0
72	20240226	192800	1696724060	17980	17980	17980	17980	0
73	20240226	192700	1696724060	17980	17980	17980	17980	0
74	20240226	192600	1696724060	17980	17980	17980	17980	0
75	20240226	192500	1696724060	17980	17980	17980	17980	0
76	20240226	192400	1696724060	17980	17980	17980	17980	0
77	20240226	192300	1696724060	17980	17980	17980	17980	0
78	20240226	192200	1696724060	17980	17980	17980	17980	0
79	20240226	192100	1696724060	17980	17980	17980	17980	0
80	20240226	192000	1696724060	17980	17980	17980	17980	0
81	20240226	191900	1696724060	17980	17980	17980	17980	0
82	20240226	191800	1696724060	17980	17980	17980	17980	0
83	20240226	191700	1696724060	17980	17980	17980	17980	0
84	20240226	191600	1696724060	17980	17980	17980	17980	0
85	20240226	191500	1696724060	17980	17980	17980	17980	0
86	20240226	191400	1696724060	17980	17980	17980	17980	0
87	20240226	191300	1696724060	17980	17980	17980	17980	0
88	20240226	191200	1696724060	17980	17980	17980	17980	0
89	20240226	191100	1696724060	17980	17980	17980	17980	0
90	20240226	191000	1696724060	17980	17980	17980	17980	0
91	20240226	190900	1696724060	17980	17980	17980	17980	0
92	20240226	190800	1696724060	17980	17980	17980	17980	1948
93	20240226	190700	1696724060	17980	17980	17980	17980	0
94	20240226	190600	1696724060	17980	17980	17980	17980	0
95	20240226	190500	1696724060	17980	17980	17980	17980	0
96	20240226	190400	1696724060	17980	17980	17980	17980	0
97	20240226	190300	1696724060	17980	17980	17980	17980	0
98	20240226	190200	1696724060	17980	17980	17980	17980	0
99	20240226	190100	1696724060	17980	17980	17980	17980	0
100	20240226	190000	1696724060	17980	17980	17980	17980	0
101	20240226	185900	1696724060	17980	17980	17980	17980	0
102	20240226	185800	1696724060	17980	17980	17980	17980	0
103	20240226	185700	1696724060	17980	17980	17980	17980	0
104	20240226	185600	1696724060	17980	17980	17980	17980	0
105	20240226	185500	1696724060	17980	17980	17980	17980	0
106	20240226	185400	1696724060	17980	17980	17980	17980	0
107	20240226	185300	1696724060	17980	17980	17980	17980	0
108	20240226	185200	1696724060	17980	17980	17980	17980	0
109	20240226	185100	1696724060	17980	17980	17980	17980	0
110	20240226	185000	1696724060	17980	17980	17980	17980	0
111	20240226	184900	1696724060	17980	17980	17980	17980	0
112	20240226	184800	1696724060	17980	17980	17980	17980	0
113	20240226	184700	1696724060	17980	17980	17980	17980	0
114	20240226	184600	1696724060	17980	17980	17980	17980	0
115	20240226	184500	1696724060	17980	17980	17980	17980	0
116	20240226	184400	1696724060	17980	17980	17980	17980	0
117	20240226	184300	1696724060	17980	17980	17980	17980	0
118	20240226	184200	1696724060	17980	17980	17980	17980	0
119	20240226	184100	1696724060	17980	17980	17980	17980	0
120	20240226	184000	1696724060	17980	17980	17980	17980	0
121	20240226	183900	1696724060	17980	17980	17980	17980	0
122	20240226	183800	1696724060	17980	17980	17980	17980	1948
123	20240226	183700	1696724060	17980	17980	17980	17980	0
124	20240226	183600	1696724060	17980	17980	17980	17980	0
125	20240226	183500	1696724060	17980	17980	17980	17980	0
126	20240226	183400	1696724060	17980	17980	17980	17980	0
127	20240226	183300	1696724060	17980	17980	17980	17980	0
128	20240226	183200	1696724060	17980	17980	17980	17980	0
129	20240226	183100	1696724060	17980	17980	17980	17980	0
130	20240226	183000	1696724060	17980	17980	17980	17980	0
131	20240226	182900	1696724060	17980	17980	17980	17980	0
132	20240226	182800	1696724060	17980	17980	17980	17980	0
133	20240226	182700	1696724060	17980	17980	17980	17980	0
134	20240226	182600	1696724060	17980	17980	17980	17980	0
135	20240226	182500	1696724060	17980	17980	17980	17980	0
136	20240226	182400	1696724060	17980	17980	17980	17980	0
137	20240226	182300	1696724060	17980	17980	17980	17980	0
138	20240226	182200	1696724060	17980	17980	17980	17980	0
139	20240226	182100	1696724060	17980	17980	17980	17980	0
140	20240226	182000	1696724060	17980	17980	17980	17980	0
141	20240226	181900	1696724060	17980	17980	17980	17980	0
142	20240226	181800	1696724060	17980	17980	17980	17980	0
143	20240226	181700	1696724060	17980	17980	17980	17980	0
144	20240226	181600	1696724060	17980	17980	17980	17980	0
145	20240226	181500	1696724060	17980	17980	17980	17980	0
146	20240226	181400	1696724060	17980	17980	17980	17980	0
147	20240226	181300	1696724060	17980	17980	17980	17980	0
148	20240226	181200	1696724060	17980	17980	17980	17980	0
149	20240226	181100	1696724060	17980	17980	17980	17980	0
150	20240226	181000	1696724060	17980	17980	17980	17980	0
151	20240226	180900	1696724060	17980	17980	17980	17980	0
152	20240226	180800	1696724060	17980	17980	17980	17980	1948
153	20240226	180700	1696724060	17980	17980	17980	17980	0
154	20240226	180600	1696724060	17980	17980	17980	17980	0
155	20240226	180500	1696724060	17980	17980	17980	17980	0
156	20240226	180400	1696724060	17980	17980	17980	17980	0
157	20240226	180300	1696724060	17980	17980	17980	17980	0
158	20240226	180200	1696724060	17980	17980	17980	17980	0
159	20240226	180100	1696724060	17980	17980	17980	17980	0
160	20240226	180000	1696724060	17980	17980	17980	17980	0
161	20240226	175900	1696724060	17980	17980	17980	17980	0
162	20240226	175800	1696724060	17980	17980	17980	17980	0
163	20240226	175700	1696724060	17980	17980	17980	17980	0
164	20240226	175600	1696724060	17980	17980	17980	17980	0
165	20240226	175500	1696724060	17980	17980	17980	17980	0
166	20240226	175400	1696724060	17980	17980	17980	17980	0
167	20240226	175300	1696724060	17980	17980	17980	17980	0
168	20240226	175200	1696724060	17980	17980	17980	17980	0
169	20240226	175100	1696724060	17980	17980	17980	17980	0
170	20240226	175000	1696724060	17980	17980	17980	17980	0
171	20240226	174900	1696724060	17980	17980	17980	17980	0
172	20240226	174800	1696724060	17980	17980	17980	17980	0
173	20240226	174700	1696724060	17980	17980	17980	17980	0
174	20240226	174600	1696724060	17980	17980	17980	17980	0
175	20240226	174500	1696724060	17980	17980	17980	17980	0
176	20240226	174400	1696724060	17980	17980	17980	17980	0
177	20240226	174300	1696724060	17980	17980	17980	17980	0
178	20240226	174200	1696724060	17980	17980	17980	17980	0
179	20240226	174100	1696724060	17980	17980	17980	17980	0
180	20240226	174000	1696724060	17980	17980	17980	17980	0
181	20240226	173900	1696724060	17980	17980	17980	17980	0
182	20240226	173800	1696724060	17980	17980	17980	17980	1948
183	20240226	173700	1696724060	17980	17980	17980	17980	0
184	20240226	173600	1696724060	17980	17980	17980	17980	0
185	20240226	173500	1696724060	17980	17980	17980	17980	0
186	20240226	173400	1696724060	17980	17980	17980	17980	0
187	20240226	173300	1696724060	17980	17980	17980	17980	0
188	20240226	173200	1696724060	17980	17980	17980	17980	0
189	20240226	173100	1696724060	17980	17980	17980	17980	0
190	20240226	173000	1696724060	17980	17980	17980	17980	0
191	20240226	172900	1696724060	17980	17980	17980	17980	0
192	20240226	172800	1696724060	17980	17980	17980	17980	0
193	20240226	172700	1696724060	17980	17980	17980	17980	0
194	20240226	172600	1696724060	17980	17980	17980	17980	0
195	20240226	172500	1696724060	17980	17980	17980	17980	0
196	20240226	172400	1696724060	17980	17980	17980	17980	0
197	20240226	172300	1696724060	17980	17980	17980	17980	0
198	20240226	172200	1696724060	17980	17980	17980	17980	0
199	20240226	172100	1696724060	17980	17980	17980	17980	0
200	20240226	172000	1696724060	17980	17980	17980	17980	0
201	20240226	171900	1696724060	17980	17980	17980	17980	0
202	20240226	171800	1696724060	17980	17980	17980	17980	0
203	20240226	171700	1696724060	17980	17980	17980	17980	0
204	20240226	171600	1696724060	17980	17980	17980	17980	0
205	20240226	171500	1696724060	17980	17980	17980	17980	0
206	20240226	171400	1696724060	17980	17980	17980	17980	0
207	20240226	171300	1696724060	17980	17980	17980	17980	0
208	20240226	171200	1696724060	17980	17980	17980	17980	0
209	20240226	171100	1696724060	17980	17980	17980	17980	0
210	20240226	171000	1696724060	17980	17980	17980	17980	0
211	20240226	170900	1696724060	17980	17980	17980	17980	0
212	20240226	170800	1696724060	17980	17980	17980	17980	1948
213	20240226	170700	1696724060	17980	17980	17980	17980	0
214	20240226	170600	1696724060	17980	17980	17980	17980	0
215	20240226	170500	1696724060	17980	17980	17980	17980	0
216	20240226	170400	1696724060	17980	17980	17980	17980	0
217	20240226	170300	1696724060	17980	17980	17980	17980	0
218	20240226	170200	1696724060	17980	17980	17980	17980	0
219	20240226	170100	1696724060	17980	17980	17980	17980	0
220	20240226	170000	1696724060	17980	17980	17980	17980	0
221	20240226	165900	1696724060	17980	17980	17980	17980	0
222	20240226	165800	1696724060	17980	17980	17980	17980	0
223	20240226	165700	1696724060	17980	17980	17980	17980	0
224	20240226	165600	1696724060	17980	17980	17980	17980	0
225	20240226	165500	1696724060	17980	17980	17980	17980	0
226	20240226	165400	1696724060	17980	17980	17980	17980	0
227	20240226	165300	1696724060	17980	17980	17980	17980	0
228	20240226	165200	1696724060	17980	17980	17980	17980	0
229	20240226	165100	1696724060	17980	17980	17980	17980	0
230	20240226	165000	1696724060	17980	17980	17980	17980	0
231	20240226	164900	1696724060	17980	17980	17980	17980	0
232	20240226	164800	1696724060	17980	17980	17980	17980	0
233	20240226	164700	1696724060	17980	17980	17980	17980	0
234	20240226	164600	1696724060	17980	17980	17980	17980	0
235	20240226	164500	1696724060	17980	17980	17980	17980	0
236	20240226	164400	1696724060	17980	17980	17980	17980	0
237	20240226	164300	1696724060	17980	17980	17980	17980	0
238	20240226	164200	1696724060	17980	17980	17980	17980	0
239	20240226	164100	1696724060	17980	17980	17980	17980	0
240	20240226	164000	1696724060	17980	17980	17980	17980	0
241	20240226	163900	1696724060	17980	17980	17980	17980	0
242	20240226	163800	1696724060	17980	17980	17980	17980	1948
243	20240226	163700	1696724060	17980	17980	17980	17980	0
244	20240226	163600	1696724060	17980	17980	17980	17980	0
245	20240226	163500	1696724060	17980	17980	17980	17980	0
246	20240226	163400	1696724060	17980	17980	17980	17980	0
247	20240226	163300	1696724060	17980	17980	17980	17980	0
248	20240226	163200	1696724060	17980	17980	17980	17980	0
249	20240226	163100	1696724060	17980	17980	17980	17980	0
250	20240226	163000	1696724060	17980	17980	17980	17980	0
251	20240226	162900	1696724060	17980	17980	17980	17980	0
252	20240226	162800	1696724060	17980	17980	17980	17980	0
253	20240226	162700	1696724060	17980	17980	17980	17980	0
254	20240226	162600	1696724060	17980	17980	17980	17980	0
255	20240226	162500	1696724060	17980	17980	17980	17980	0
256	20240226	162400	1696724060	17980	17980	17980	17980	0
257	20240226	162300	1696724060	17980	17980	17980	17980	0
258	20240226	162200	1696724060	17980	17980	17980	17980	0
259	20240226	162100	1696724060	17980	17980	17980	17980	0
260	20240226	162000	1696724060	17980	17980	17980	17980	0
261	20240226	161900	1696724060	17980	17980	17980	17980	0
262	20240226	161800	1696724060	17980	17980	17980	17980	0
263	20240226	161700	1696724060	17980	17980	17980	17980	0
264	20240226	161600	1696724060	17980	17980	17980	17980	0
265	20240226	161500	1696724060	17980	17980	17980	17980	0
266	20240226	161400	1696724060	17980	17980	17980	17980	0
267	20240226	161300	1696724060	17980	17980	17980	17980	0
268	20240226	161200	1696724060	17980	17980	17980	17980	0
269	20240226	161100	1696724060	17980	17980	17980	17980	0
270	20240226	161000	1696724060	17980	17980	17980	17980	0
271	20240226	160900	1696724060	17980	17980	17980	17980	0
272	20240226	160800	1696724060	17980	17980	17980	17980	1948
273	20240226	160700	1696724060	17980	17980	17980	17980	0
274	20240226	160600	1696724060	17980	17980	17980	17980	0
275	20240226	160500	1696724060	17980	17980	17980	17980	0
276	20240226	160400	1696724060	17980	17980	17980	17980	0
277	20240226	160300	1696724060	17980	17980	17980	17980	0
278	20240226	160200	1696724060	17980	17980	17980	17980	0
279	20240226	160100	1696724060	17980	17980	17980	17980	0
280	20240226	160000	1696724060	17980	17980	17980	17980	0
281	20240226	155900	1696724060	17980	17980	17980	17980	0
282	20240226	155800	1696724060	17980	17980	17980	17980	0
283	20240226	155700	1696724060	17980	17980	17980	17980	0
284	20240226	155600	1696724060	17980	17980	17980	17980	0
285	20240226	155500	1696724060	17980	17980	17980	17980	0
286	20240226	155400	1696724060	17980	17980	17980	17980	0
287	20240226	155300	1696724060	17980	17980	17980	17980	0
288	20240226	155200	1696724060	17980	17980	17980	17980	0
289	20240226	155100	1696724060	17980	17980	17980	17980	0
290	20240226	155000	1696724060	17980	17980	17980	17980	0
291	20240226	154900	1696724060	17980	17980	17980	17980	0
292	20240226	154800	1696724060	17980	17980	17980	17980	0
293	20240226	154700	1696724060	17980	17980	17980	17980	0
294	20240226	154600	1696724060	17980	17980	17980	17980	0
295	20240226	154500	1696724060	17980	17980	17980	17980	0
296	20240226	154400	1696724060	17980	17980	17980	17980	0
297	20240226	154300	1696724060	17980	17980	17980	17980	0
298	20240226	154200	1696724060	17980	17980	17980	17980	0
299	20240226	154100	1696724060	17980	17980	17980	17980	0
300	20240226	154000	1696724060	17980	17980	17980	17980	0
301	20240226	153900	1696724060	17980	17980	17980	17980	0
302	20240226	153800	1696724060	17980	17980	17980	17980	1948
303	20240226	153700	1696724060	17980	17980	17980	17980	0
304	20240226	153600	1696724060	17980	17980	17980	17980	0
305	20240226	153500	1696724060	17980	17980	17980	17980	0
306	20240226	153400	1696724060	17980	17980	17980	17980	0
307	20240226	153300	1696724060	17980	17980	17980	17980	0
308	20240226	153200	1696724060	17980	17980	17980	17980	0
309	20240226	153100	1696724060	17980	17980	17980	17980	0
310	20240226	153000	1696724060	17980	17980	17980	17980	1948
311	20240226	152900	1661699020	18010	18010	18010	18010	0
312	20240226	152800	1661699020	18010	18010	18010	18010	0
313	20240226	152700	1661699020	18010	18010	18010	18010	0
314	20240226	152600	1661699020	18010	18010	18010	18010	0
315	20240226	152500	1661699020	18010	18010	18010	18010	0
316	20240226	152400	1661699020	18010	18010	18010	18010	0
317	20240226	152300	1661699020	18010	18010	18010	18010	0
318	20240226	152200	1661699020	18010	18010	18010	18010	0
319	20240226	152100	1661699020	18010	18010	18010	18010	0
320	20240226	152000	1661699020	18010	18010	18010	18010	0
321	20240226	151900	1661699020	18010	18010	18010	18000	96
322	20240226	151800	1659970140	18010	18000	18010	18000	48
323	20240226	151700	1659105820	18010	18010	18010	18010	50
324	20240226	151600	1658205320	18010	18000	18010	18000	325
325	20240226	151500	1652352160	18000	18000	18000	18000	35
326	20240226	151400	1651722160	18000	18000	18010	18000	162
327	20240226	151300	1648806060	18010	18010	18010	18010	221
328	20240226	151200	1644825850	18010	18010	18020	18010	275
329	20240226	151100	1639873080	18000	18000	18000	18000	0
330	20240226	151000	1639873080	18000	18000	18010	18000	95
331	20240226	150900	1638162420	18000	18000	18000	18000	0
332	20240226	150800	1638162420	18000	18000	18000	18000	44
333	20240226	150700	1637370420	18000	18010	18010	18000	93
334	20240226	150600	1635695930	18000	18000	18000	18000	21
335	20240226	150500	1635317930	18010	18010	18010	18000	93
336	20240226	150400	1633643200	18010	18010	18010	18010	69
337	20240226	150300	1632400510	18010	18000	18010	18000	47
338	20240226	150200	1631554200	18030	18010	18050	17990	656
339	20240226	150100	1619742920	18030	18030	18050	18030	456
340	20240226	150000	1611521100	18030	17970	18030	17970	60
341	20240226	145900	1610439360	17970	17970	18030	17970	151
342	20240226	145800	1607718620	17990	17980	17990	17970	105
343	20240226	145700	1605830770	17970	17970	17980	17970	57
344	20240226	145600	1604805970	17980	17970	17980	17970	628
345	20240226	145500	1593518070	17970	17990	18030	17970	630
346	20240226	145400	1582181850	18030	18020	18030	17990	108
347	20240226	145300	1580235080	17990	17980	18030	17970	108
348	20240226	145200	1578292120	17970	17970	17980	17970	282
349	20240226	145100	1573223760	17980	17970	17980	17970	52
350	20240226	145000	1572289190	17970	17970	17980	17970	859
351	20240226	144900	1556845800	17980	17980	17980	17970	19
352	20240226	144800	1556504210	17970	17980	17980	17970	317
353	20240226	144700	1550804860	17980	17980	17990	17980	67
354	20240226	144600	1549600070	17980	17990	17990	17980	66
355	20240226	144500	1548413110	18010	18000	18010	18000	103
356	20240226	144400	1546558660	18010	18050	18050	17990	1612
357	20240226	144300	1517513880	18060	18060	18060	18060	14
358	20240226	144200	1517261040	18050	18050	18050	18050	43
359	20240226	144100	1516484890	18050	18050	18060	18050	52
360	20240226	144000	1515546160	18060	18050	18060	18050	48
361	20240226	143900	1514679640	18060	18050	18060	18050	119
362	20240226	143800	1512531280	18050	18050	18060	18050	48
363	20240226	143700	1511664750	18060	18060	18060	18050	153
364	20240226	143600	1508902130	18050	18050	18060	18050	49
365	20240226	143500	1508017550	18050	18050	18060	18050	50
366	20240226	143400	1507114920	18060	18060	18060	18050	34
367	20240226	143300	1506501080	18060	18060	18060	18050	88
368	20240226	143200	1504912500	18050	18050	18050	18050	52
369	20240226	143100	1503973900	18080	18050	18080	18050	36
370	20240226	143000	1503323710	18050	18080	18080	18050	14
371	20240226	142900	1503070620	18050	18080	18080	18050	33
372	20240226	142800	1502474580	18050	18050	18050	18050	45
373	20240226	142700	1501662330	18050	18080	18080	18050	787
374	20240226	142600	1487443420	18080	18070	18080	18070	32
375	20240226	142500	1486865060	18070	18100	18100	18070	45
376	20240226	142400	1486051190	18100	18100	18100	18100	32
377	20240226	142300	1485471990	18100	18100	18100	18100	33
378	20240226	142200	1484874690	18110	18100	18110	18100	149
379	20240226	142100	1482177660	18100	18080	18100	18070	62
380	20240226	142000	1481056640	18100	18130	18130	18090	1134
381	20240226	141900	1460529030	18130	18110	18130	18110	193
382	20240226	141800	1457030760	18120	18080	18120	18080	308
383	20240226	141700	1451455090	18080	18080	18090	18080	59
384	20240226	141600	1450388290	18080	18100	18100	18080	116
385	20240226	141500	1448290170	18080	18100	18100	18080	46
386	20240226	141400	1447458370	18080	18090	18090	18080	203
387	20240226	141300	1443787340	18080	18070	18080	18070	264
388	20240226	141200	1439016470	18080	18070	18080	18070	38
389	20240226	141100	1438329720	18080	18080	18080	18080	11
390	20240226	141000	1438130840	18070	18070	18070	18070	58
391	20240226	140900	1437082780	18070	18070	18100	18070	49
392	20240226	140800	1436197020	18070	18070	18070	18050	145
393	20240226	140700	1433577910	18090	18060	18090	18060	344
394	20240226	140600	1427364880	18050	18050	18050	18050	24
395	20240226	140500	1426931680	18050	18060	18060	18050	42
396	20240226	140400	1426173460	18060	18070	18120	18060	33
397	20240226	140300	1425577200	18050	18050	18060	18040	335
398	20240226	140200	1419532430	18050	18060	18060	18050	164
399	20240226	140100	1416572090	18050	18060	18060	18050	298
400	20240226	140000	1411193180	18080	18090	18090	18080	729
401	20240226	135900	1398005600	18100	18090	18100	18090	139
402	20240226	135800	1395490720	18090	18090	18090	18090	31
403	20240226	135700	1394929930	18120	18110	18130	18110	46
404	20240226	135600	1394096330	18130	18060	18130	18060	36
405	20240226	135500	1393445170	18130	18070	18130	18050	444
406	20240226	135400	1385406370	18070	18080	18080	18070	123
407	20240226	135300	1383183630	18080	18080	18080	18080	27
408	20240226	135200	1382695470	18070	18070	18070	18070	12
409	20240226	135100	1382478630	18070	18070	18070	18060	494
410	20240226	135000	1373555100	18090	18090	18090	18080	45
411	20240226	134900	1372741250	18090	18100	18100	18090	82
412	20240226	134800	1371257190	18100	18100	18100	18100	26
413	20240226	134700	1370786590	18090	18110	18110	18090	30
414	20240226	134600	1370243510	18120	18130	18130	18120	100
415	20240226	134500	1368431450	18120	18080	18140	18080	700
416	20240226	134400	1355743650	18070	18060	18070	18060	142
417	20240226	134300	1353178990	18060	18060	18060	18060	65
418	20240226	134200	1352005090	18060	18080	18100	18060	362
419	20240226	134100	1345459710	18090	18090	18100	18090	49
420	20240226	134000	1344573200	18100	18120	18120	18100	53
421	20240226	133900	1343613190	18120	18130	18130	18120	24
422	20240226	133800	1343178210	18100	18120	18120	18090	126
423	20240226	133700	1340896170	18120	18140	18140	18120	55
424	20240226	133600	1339899450	18120	18100	18130	18100	221
425	20240226	133500	1335898470	18110	18060	18160	18050	1974
426	20240226	133400	1300137370	18050	18040	18070	18040	1123
427	20240226	133300	1279860370	18020	18000	18020	18000	1081
428	20240226	133200	1260399660	17990	17980	17990	17980	99
429	20240226	133100	1258619530	17970	17980	17980	17970	48
430	20240226	133000	1257756850	17980	17990	17990	17970	53
431	20240226	132900	1256803980	17970	17970	17970	17970	20
432	20240226	132800	1256444580	17990	17970	17990	17970	388
433	20240226	132700	1249468240	17980	17970	17980	17970	31
434	20240226	132600	1248911040	17970	17980	17980	17970	40
435	20240226	132500	1248192110	17970	17970	17970	17970	20
436	20240226	132400	1247832710	17980	17990	17990	17980	70
437	20240226	132300	1246573980	17980	17990	17990	17980	55
438	20240226	132200	1245584950	17990	17990	17990	17980	61
439	20240226	132100	1244487760	17980	17980	17980	17980	8
440	20240226	132000	1244343920	17980	17990	17990	17980	156
441	20240226	131900	1241538840	17990	17980	17990	17980	33
442	20240226	131800	1240945370	17990	17980	17990	17980	137
443	20240226	131700	1238481980	17980	17980	17980	17980	24
444	20240226	131600	1238050460	17980	17980	17990	17980	57
445	20240226	131500	1237025480	17990	17980	17990	17980	229
446	20240226	131400	1232907930	17990	17990	17990	17990	11
447	20240226	131300	1232710040	17980	17980	17990	17980	29
448	20240226	131200	1232188600	17980	17990	17990	17980	49
449	20240226	131100	1231307450	18010	18000	18030	18000	757
450	20240226	131000	1217673340	17990	17990	17990	17990	82
451	20240226	130900	1216198160	18000	18010	18010	17990	134
452	20240226	130800	1213786440	18050	18010	18050	18010	28
453	20240226	130700	1213281800	18010	18050	18050	18010	37
454	20240226	130600	1212614750	18050	18010	18050	18010	33
455	20240226	130500	1212019960	18050	18020	18050	18000	270
456	20240226	130400	1207152010	18050	18000	18050	18000	48
457	20240226	130300	1206286720	18010	18010	18010	18010	20
458	20240226	130200	1205926520	18020	18010	18020	18010	260
459	20240226	130100	1201243750	18000	17990	18020	17990	81
460	20240226	130000	1199784700	17980	18020	18030	17960	935
461	20240226	125900	1182951980	18000	18000	18000	18000	58
462	20240226	125800	1181907980	18000	17990	18000	17990	143
463	20240226	125700	1179335280	17990	17960	17990	17960	90
464	20240226	125600	1177717920	18000	17960	18000	17960	33
465	20240226	125500	1177124840	17970	17970	17970	17970	178
466	20240226	125400	1173926180	17970	17960	17980	17960	228
467	20240226	125300	1169830460	17950	17990	17990	17950	320
468	20240226	125200	1164075540	17990	17990	18000	17990	43
469	20240226	125100	1163301840	18000	18000	18000	18000	13
470	20240226	125000	1163067840	18000	17990	18000	17990	62
471	20240226	124900	1161952430	18000	18000	18000	17970	423
472	20240226	124800	1154343270	18000	18000	18000	18000	48
473	20240226	124700	1153479270	18000	18010	18010	18000	106
474	20240226	124600	1151571130	18010	18020	18020	18010	91
475	20240226	124500	1149931360	18030	18030	18030	18030	15
476	20240226	124400	1149660910	18030	18050	18050	18020	455
477	20240226	124300	1141457050	18050	18070	18070	18050	68
478	20240226	124200	1140228950	18080	18080	18080	18070	20
479	20240226	124100	1139867510	18080	18070	18080	18070	76
480	20240226	124000	1138494180	18070	18060	18070	18060	266
481	20240226	123900	1133687620	18060	18060	18060	18060	78
482	20240226	123800	1132278940	18070	18080	18080	18070	116
483	20240226	123700	1130181840	18080	18090	18090	18080	97
484	20240226	123600	1128428070	18060	18060	18060	18060	3
485	20240226	123500	1128373890	18090	18060	18090	18060	1004
486	20240226	123400	1110222250	18050	18060	18060	18050	105
487	20240226	123300	1108326080	18060	18060	18060	18060	13
488	20240226	123200	1108091300	18070	18050	18070	18050	167
489	20240226	123100	1105076690	18070	18050	18070	18050	299
490	20240226	123000	1099676430	18050	18040	18050	18040	425
491	20240226	122900	1092006410	18040	18040	18040	18040	54
492	20240226	122800	1091032250	18040	18030	18040	18020	29
493	20240226	122700	1090509290	18030	18020	18030	18020	340
494	20240226	122600	1084379250	18020	18020	18030	18020	30
495	20240226	122500	1083838520	18010	18020	18030	18010	203
496	20240226	122400	1080179270	18020	18010	18020	18000	166
497	20240226	122300	1077188240	18010	17960	18010	17960	176
498	20240226	122200	1074022320	17960	17950	17960	17950	64
499	20240226	122100	1072872970	17950	17950	17950	17950	13
500	20240226	122000	1072639620	17960	17950	17960	17950	60
501	20240226	121900	1071562520	17950	17950	17950	17940	189
502	20240226	121800	1068170230	17990	17960	17990	17960	943
503	20240226	121700	1051219680	17960	17960	17960	17960	63
504	20240226	121600	1050088200	17960	17960	17960	17960	7
505	20240226	121500	1049962480	17940	17960	18020	17930	700
506	20240226	121400	1037392270	17950	17930	17950	17930	201
507	20240226	121300	1033786240	17950	17980	18030	17900	1211
508	20240226	121200	1012043030	17980	17980	17980	17980	13
509	20240226	121100	1011809290	17980	17980	17980	17970	239
510	20240226	121000	1007512240	17980	17970	17980	17970	235
511	20240226	120900	1003289230	17980	17990	18030	17980	607
512	20240226	120800	992373330	17990	17960	17990	17960	116
513	20240226	120700	990287490	17970	17970	17970	17970	14
514	20240226	120600	990035910	17990	17990	17990	17990	13
515	20240226	120500	989802040	17990	17990	17990	17990	13
516	20240226	120400	989568170	17990	17940	17990	17940	712
517	20240226	120300	976778190	17940	17920	17940	17920	411
518	20240226	120200	969408270	17920	17920	17920	17920	120
519	20240226	120100	967257870	17920	17920	17920	17920	17
520	20240226	120000	966953230	17920	17920	17920	17910	27
521	20240226	115900	966469550	17920	17910	17920	17910	24
522	20240226	115800	966039590	17920	17910	17920	17910	37
523	20240226	115700	965376910	17920	17910	17920	17910	159
524	20240226	115600	962528890	17910	17910	17910	17900	91
525	20240226	115500	960899250	17910	17900	17910	17900	413
526	20240226	115400	953506110	17900	17900	17900	17900	13
527	20240226	115300	953273410	17900	17900	17900	17900	0
528	20240226	115200	953273410	17900	17890	17900	17880	246
529	20240226	115100	948872170	17890	17880	17890	17880	105
530	20240226	115000	946994730	17880	17860	17880	17860	153
531	20240226	114900	944260650	17870	17880	17880	17870	360
532	20240226	114800	937825510	17900	17900	17900	17900	13
533	20240226	114700	937592810	17900	17910	17910	17890	45
534	20240226	114600	936787730	17910	17910	17910	17910	12
535	20240226	114500	936572810	17890	17890	17910	17890	268
536	20240226	114400	931775220	17890	17900	17900	17890	119
537	20240226	114300	929646170	17900	17900	17900	17900	19
538	20240226	114200	929306070	17890	17870	17890	17870	32
539	20240226	114100	928733930	17890	17890	17890	17890	13
540	20240226	114000	928501360	17890	17870	17890	17870	45
541	20240226	113900	927696970	17870	17870	17870	17870	74
542	20240226	113800	926374590	17860	17860	17860	17850	20
543	20240226	113700	926017420	17860	17850	17860	17850	67
544	20240226	113600	924820960	17860	17850	17860	17850	20
545	20240226	113500	924463840	17860	17860	17860	17860	3
546	20240226	113400	924410260	17850	17890	17890	17850	1358
547	20240226	113300	900121070	17920	17890	17960	17890	29
548	20240226	113200	899601850	17890	17890	17890	17890	0
549	20240226	113100	899601850	17890	17890	17890	17890	55
550	20240226	113000	898617900	17890	17890	17890	17890	42
551	20240226	112900	897866520	17900	17910	17910	17900	30
552	20240226	112800	897329390	17910	17910	17910	17910	2
553	20240226	112700	897293570	17890	17900	17900	17890	16
554	20240226	112600	897007320	17890	17890	17890	17890	19
555	20240226	112500	896667410	17920	17870	17920	17870	42
556	20240226	112400	895916180	17880	17870	17880	17870	15
557	20240226	112300	895648050	17870	17900	17900	17870	106
558	20240226	112200	893751150	17900	17920	17930	17900	663
559	20240226	112100	881870730	17920	17920	17920	17920	0
560	20240226	112000	881870730	17920	17950	17950	17920	99
561	20240226	111900	880095200	17940	17930	17940	17930	27
562	20240226	111800	879611000	17920	17950	17950	17920	24
563	20240226	111700	879180530	17950	17950	17950	17950	0
564	20240226	111600	879180530	17950	17930	17950	17930	26
565	20240226	111500	878714150	17930	17930	17930	17930	14
566	20240226	111400	878463130	17950	17900	17970	17900	52
567	20240226	111300	877530980	17900	17890	17900	17890	22
568	20240226	111200	877137280	17890	17880	17890	17880	68
569	20240226	111100	875921410	17870	17870	17870	17860	274
570	20240226	111000	871026630	17860	17870	17880	17860	356
571	20240226	110900	864665080	17880	17880	17880	17880	23
572	20240226	110800	864253840	17870	17880	17880	17870	46
573	20240226	110700	863431390	17870	17880	17880	17870	192
574	20240226	110600	859999220	17880	17880	17890	17870	211
575	20240226	110500	856226640	17880	17890	17890	17880	258
576	20240226	110400	851611060	17910	17910	17910	17910	13
577	20240226	110300	851378230	17910	17920	17920	17910	96
578	20240226	110200	849658180	17920	17920	17930	17920	16
579	20240226	110100	849371340	17900	17920	17930	17900	20
580	20240226	110000	849012960	17920	17920	17920	17920	113
581	20240226	105900	846988000	17920	17900	17920	17900	86
582	20240226	105800	845448200	17920	17900	17920	17900	63
583	20240226	105700	844320220	17890	17890	17890	17890	57
584	20240226	105600	843300490	17890	17900	17970	17890	97
585	20240226	105500	841564600	17900	17940	17940	17900	270
586	20240226	105400	836723350	17970	17940	18000	17940	121
587	20240226	105300	834549420	17930	17930	17930	17930	1
588	20240226	105200	834531490	17960	17900	17960	17900	488
589	20240226	105100	825795900	17880	17900	17900	17880	163
590	20240226	105000	822881200	17880	17900	17900	17880	34
591	20240226	104900	822272620	17900	17900	17900	17900	0
592	20240226	104800	822272620	17900	17890	17900	17890	117
593	20240226	104700	820178790	17890	17880	17890	17880	238
594	20240226	104600	815921610	17880	17950	17960	17880	1957
595	20240226	104500	780820960	17960	17960	17960	17960	13
596	20240226	104400	780587480	17950	17950	17960	17950	65
597	20240226	104300	779420400	17950	17960	17960	17950	33
598	20240226	104200	778827900	17950	17970	17970	17950	45
599	20240226	104100	778019490	17970	17970	17970	17970	13
600	20240226	104000	777785880	17960	18000	18010	17960	1447
601	20240226	103900	751753160	18000	18020	18020	18000	146
602	20240226	103800	749123470	18010	18010	18010	18010	30
603	20240226	103700	748583170	18010	18000	18010	18000	135
604	20240226	103600	746152050	18000	18010	18010	18000	15
605	20240226	103500	745881930	18010	18050	18050	18010	171
606	20240226	103400	742796950	18060	18060	18060	18060	13
607	20240226	103300	742562170	18050	18050	18060	18050	36
608	20240226	103200	741912240	18070	18070	18070	18070	2
609	20240226	103100	741876100	18070	18070	18080	18070	33
610	20240226	103000	741279660	18070	18050	18070	18050	210
611	20240226	102900	737485280	18050	18070	18070	18050	20
612	20240226	102800	737124020	18070	18070	18070	18070	12
613	20240226	102700	736907180	18070	18060	18070	18060	232
614	20240226	102600	732714950	18060	18060	18060	18060	16
615	20240226	102500	732425990	18070	18040	18070	18040	34
616	20240226	102400	731811840	18070	18000	18070	18000	86
617	20240226	102300	730262690	18000	17990	18000	17980	94
618	20240226	102200	728572220	17980	17960	17980	17960	436
619	20240226	102100	720733070	17990	17990	17990	17990	13
620	20240226	102000	720499200	17990	17990	17990	17990	44
621	20240226	101900	719707640	17990	17960	17990	17960	21
622	20240226	101800	719330090	17950	17950	17950	17950	0
623	20240226	101700	719330090	17950	17960	17990	17940	128
624	20240226	101600	717032480	17990	17980	17990	17950	83
625	20240226	101500	715541370	17980	17910	17980	17910	166
626	20240226	101400	712565290	17950	17940	17950	17940	86
627	20240226	101300	711022210	17890	17880	17890	17880	292
628	20240226	101200	705799780	17890	17900	17900	17890	300
629	20240226	101100	700431780	17900	17890	17940	17880	528
630	20240226	101000	690981570	17890	17880	17890	17880	584
631	20240226	100900	680535950	17890	17900	17900	17890	1371
632	20240226	100800	656000490	17900	17900	17900	17900	167
633	20240226	100700	653011190	17910	17940	17940	17910	300
634	20240226	100600	647635010	17940	17930	17940	17930	33
635	20240226	100500	647043220	17930	17920	17930	17920	71
636	20240226	100400	645770880	17910	17930	17930	17910	183
637	20240226	100300	642491420	17940	17940	17940	17940	15
638	20240226	100200	642222320	17940	17940	17940	17930	73
639	20240226	100100	640913260	17940	17940	17940	17940	4
640	20240226	100000	640841500	17940	17910	17940	17910	312
641	20240226	095900	635244430	17920	17940	17940	17910	144
642	20240226	095800	632664230	17940	17930	17950	17930	1222
643	20240226	095700	610742840	17940	17940	17940	17900	1666
644	20240226	095600	580897740	17940	17950	17950	17940	39
645	20240226	095500	580197880	17950	17980	17980	17950	280
646	20240226	095400	575166720	17980	18020	18020	17980	152
647	20240226	095300	572431820	18010	18040	18070	18010	1443
648	20240226	095200	546418980	18030	18020	18030	18020	27
649	20240226	095100	545932250	18020	18060	18060	18020	43
650	20240226	095000	545156470	18070	18070	18070	18050	491
651	20240226	094900	536285150	18070	18010	18070	17980	1107
652	20240226	094800	516327010	17980	18000	18010	17980	334
653	20240226	094700	510320170	18000	17990	18010	17990	143
654	20240226	094600	507747080	17980	17980	17980	17980	50
655	20240226	094500	506848080	17980	18000	18020	17980	28
656	20240226	094400	506344540	18010	17970	18010	17970	255
657	20240226	094300	501757130	17980	17960	17980	17920	420
658	20240226	094200	494221540	17950	17920	17950	17900	852
659	20240226	094100	478951130	17930	17970	17970	17920	767
660	20240226	094000	465185200	17970	18000	18000	17970	98
661	20240226	093900	463422940	18010	18030	18030	18010	333
662	20240226	093800	457419800	18030	18080	18080	18030	1123
663	20240226	093700	437139680	18080	18130	18130	18080	636
664	20240226	093600	425625030	18130	18150	18150	18130	337
665	20240226	093500	419511760	18150	18240	18250	18150	1149
666	20240226	093400	398595150	18240	18260	18260	18230	544
667	20240226	093300	388673150	18260	18160	18260	18160	2986
668	20240226	093200	334329880	18140	18170	18180	18100	1187
669	20240226	093100	312804810	18080	18120	18170	17990	2061
670	20240226	093000	275480940	18160	18140	18160	18120	1706
671	20240226	092900	244551630	18130	18120	18130	18120	136
672	20240226	092800	242086170	18140	18120	18140	18120	321
673	20240226	092700	236268150	18140	18170	18170	18120	392
674	20240226	092600	229152780	18170	18140	18170	18130	543
675	20240226	092500	219292150	18150	18090	18170	18090	855
676	20240226	092400	203781770	18070	18060	18150	18060	1113
677	20240226	092300	183612080	18040	18010	18080	18000	545
678	20240226	092200	173777170	18000	18000	18020	18000	270
679	20240226	092100	168915040	17970	17970	17970	17970	1
680	20240226	092000	168897070	17990	17990	17990	17980	1727
681	20240226	091900	137829040	17970	17920	17980	17920	704
682	20240226	091800	125197440	17930	17910	17930	17910	416
683	20240226	091700	117746580	17900	17920	17920	17900	111
684	20240226	091600	115757960	17980	17910	17980	17910	280
685	20240226	091500	110727270	17880	17870	17890	17870	208
686	20240226	091400	107006270	17870	17900	17910	17870	186
687	20240226	091300	103679960	17870	17880	17890	17860	311
688	20240226	091200	98121560	17880	17910	17910	17850	185
689	20240226	091100	94814480	17920	17920	17930	17920	370
690	20240226	091000	88184040	17920	17830	17970	17830	120
691	20240226	090900	86032740	17910	17840	17910	17780	525
692	20240226	090800	76660530	17840	17850	17850	17770	127
693	20240226	090700	74400450	17800	17850	17850	17800	56
694	20240226	090600	73402500	17850	17810	17860	17780	97
695	20240226	090500	71674980	17820	17840	17850	17780	218
696	20240226	090400	67790500	17850	17850	17850	17850	127
697	20240226	090300	65523550	17850	17850	17860	17790	180
698	20240226	090200	62311250	17780	17850	17850	17780	103
699	20240226	090100	60477240	17780	17760	17790	17760	301
700	20240226	090000	55129120	17770	17810	17830	17770	2995