KissMeData/227610/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204100	102370733	1877	1877	1877	1877	12
3	20240226	204000	102370733	1877	1877	1877	1877	0
4	20240226	203900	102370733	1877	1877	1877	1877	0
5	20240226	203800	102370733	1877	1877	1877	1877	0
6	20240226	203700	102370733	1877	1877	1877	1877	0
7	20240226	203600	102370733	1877	1877	1877	1877	0
8	20240226	203500	102370733	1877	1877	1877	1877	0
9	20240226	203400	102370733	1877	1877	1877	1877	0
10	20240226	203300	102370733	1877	1877	1877	1877	0
11	20240226	203200	102370733	1877	1877	1877	1877	0
12	20240226	203100	102370733	1877	1877	1877	1877	0
13	20240226	203000	102370733	1877	1877	1877	1877	0
14	20240226	202900	102370733	1877	1877	1877	1877	0
15	20240226	202800	102370733	1877	1877	1877	1877	0
16	20240226	202700	102370733	1877	1877	1877	1877	0
17	20240226	202600	102370733	1877	1877	1877	1877	0
18	20240226	202500	102370733	1877	1877	1877	1877	0
19	20240226	202400	102370733	1877	1877	1877	1877	0
20	20240226	202300	102370733	1877	1877	1877	1877	0
21	20240226	202200	102370733	1877	1877	1877	1877	0
22	20240226	202100	102370733	1877	1877	1877	1877	0
23	20240226	202000	102370733	1877	1877	1877	1877	0
24	20240226	201900	102370733	1877	1877	1877	1877	0
25	20240226	201800	102370733	1877	1877	1877	1877	0
26	20240226	201700	102370733	1877	1877	1877	1877	0
27	20240226	201600	102370733	1877	1877	1877	1877	0
28	20240226	201500	102370733	1877	1877	1877	1877	0
29	20240226	201400	102370733	1877	1877	1877	1877	0
30	20240226	201300	102370733	1877	1877	1877	1877	0
31	20240226	201200	102370733	1877	1877	1877	1877	0
32	20240226	201100	102370733	1877	1877	1877	1877	12
33	20240226	201000	102370733	1877	1877	1877	1877	0
34	20240226	200900	102370733	1877	1877	1877	1877	0
35	20240226	200800	102370733	1877	1877	1877	1877	0
36	20240226	200700	102370733	1877	1877	1877	1877	0
37	20240226	200600	102370733	1877	1877	1877	1877	0
38	20240226	200500	102370733	1877	1877	1877	1877	0
39	20240226	200400	102370733	1877	1877	1877	1877	0
40	20240226	200300	102370733	1877	1877	1877	1877	0
41	20240226	200200	102370733	1877	1877	1877	1877	0
42	20240226	200100	102370733	1877	1877	1877	1877	0
43	20240226	200000	102370733	1877	1877	1877	1877	0
44	20240226	195900	102370733	1877	1877	1877	1877	0
45	20240226	195800	102370733	1877	1877	1877	1877	0
46	20240226	195700	102370733	1877	1877	1877	1877	0
47	20240226	195600	102370733	1877	1877	1877	1877	0
48	20240226	195500	102370733	1877	1877	1877	1877	0
49	20240226	195400	102370733	1877	1877	1877	1877	0
50	20240226	195300	102370733	1877	1877	1877	1877	0
51	20240226	195200	102370733	1877	1877	1877	1877	0
52	20240226	195100	102370733	1877	1877	1877	1877	0
53	20240226	195000	102370733	1877	1877	1877	1877	0
54	20240226	194900	102370733	1877	1877	1877	1877	0
55	20240226	194800	102370733	1877	1877	1877	1877	0
56	20240226	194700	102370733	1877	1877	1877	1877	0
57	20240226	194600	102370733	1877	1877	1877	1877	0
58	20240226	194500	102370733	1877	1877	1877	1877	0
59	20240226	194400	102370733	1877	1877	1877	1877	0
60	20240226	194300	102370733	1877	1877	1877	1877	0
61	20240226	194200	102370733	1877	1877	1877	1877	0
62	20240226	194100	102370733	1877	1877	1877	1877	12
63	20240226	194000	102370733	1877	1877	1877	1877	0
64	20240226	193900	102370733	1877	1877	1877	1877	0
65	20240226	193800	102370733	1877	1877	1877	1877	0
66	20240226	193700	102370733	1877	1877	1877	1877	0
67	20240226	193600	102370733	1877	1877	1877	1877	0
68	20240226	193500	102370733	1877	1877	1877	1877	0
69	20240226	193400	102370733	1877	1877	1877	1877	0
70	20240226	193300	102370733	1877	1877	1877	1877	0
71	20240226	193200	102370733	1877	1877	1877	1877	0
72	20240226	193100	102370733	1877	1877	1877	1877	0
73	20240226	193000	102370733	1877	1877	1877	1877	0
74	20240226	192900	102370733	1877	1877	1877	1877	0
75	20240226	192800	102370733	1877	1877	1877	1877	0
76	20240226	192700	102370733	1877	1877	1877	1877	0
77	20240226	192600	102370733	1877	1877	1877	1877	0
78	20240226	192500	102370733	1877	1877	1877	1877	0
79	20240226	192400	102370733	1877	1877	1877	1877	0
80	20240226	192300	102370733	1877	1877	1877	1877	0
81	20240226	192200	102370733	1877	1877	1877	1877	0
82	20240226	192100	102370733	1877	1877	1877	1877	0
83	20240226	192000	102370733	1877	1877	1877	1877	0
84	20240226	191900	102370733	1877	1877	1877	1877	0
85	20240226	191800	102370733	1877	1877	1877	1877	0
86	20240226	191700	102370733	1877	1877	1877	1877	0
87	20240226	191600	102370733	1877	1877	1877	1877	0
88	20240226	191500	102370733	1877	1877	1877	1877	0
89	20240226	191400	102370733	1877	1877	1877	1877	0
90	20240226	191300	102370733	1877	1877	1877	1877	0
91	20240226	191200	102370733	1877	1877	1877	1877	0
92	20240226	191100	102370733	1877	1877	1877	1877	12
93	20240226	191000	102370733	1877	1877	1877	1877	0
94	20240226	190900	102370733	1877	1877	1877	1877	0
95	20240226	190800	102370733	1877	1877	1877	1877	0
96	20240226	190700	102370733	1877	1877	1877	1877	0
97	20240226	190600	102370733	1877	1877	1877	1877	0
98	20240226	190500	102370733	1877	1877	1877	1877	0
99	20240226	190400	102370733	1877	1877	1877	1877	0
100	20240226	190300	102370733	1877	1877	1877	1877	0
101	20240226	190200	102370733	1877	1877	1877	1877	0
102	20240226	190100	102370733	1877	1877	1877	1877	0
103	20240226	190000	102370733	1877	1877	1877	1877	0
104	20240226	185900	102370733	1877	1877	1877	1877	0
105	20240226	185800	102370733	1877	1877	1877	1877	0
106	20240226	185700	102370733	1877	1877	1877	1877	0
107	20240226	185600	102370733	1877	1877	1877	1877	0
108	20240226	185500	102370733	1877	1877	1877	1877	0
109	20240226	185400	102370733	1877	1877	1877	1877	0
110	20240226	185300	102370733	1877	1877	1877	1877	0
111	20240226	185200	102370733	1877	1877	1877	1877	0
112	20240226	185100	102370733	1877	1877	1877	1877	0
113	20240226	185000	102370733	1877	1877	1877	1877	0
114	20240226	184900	102370733	1877	1877	1877	1877	0
115	20240226	184800	102370733	1877	1877	1877	1877	0
116	20240226	184700	102370733	1877	1877	1877	1877	0
117	20240226	184600	102370733	1877	1877	1877	1877	0
118	20240226	184500	102370733	1877	1877	1877	1877	0
119	20240226	184400	102370733	1877	1877	1877	1877	0
120	20240226	184300	102370733	1877	1877	1877	1877	0
121	20240226	184200	102370733	1877	1877	1877	1877	0
122	20240226	184100	102370733	1877	1877	1877	1877	12
123	20240226	184000	102370733	1877	1877	1877	1877	0
124	20240226	183900	102370733	1877	1877	1877	1877	0
125	20240226	183800	102370733	1877	1877	1877	1877	0
126	20240226	183700	102370733	1877	1877	1877	1877	0
127	20240226	183600	102370733	1877	1877	1877	1877	0
128	20240226	183500	102370733	1877	1877	1877	1877	0
129	20240226	183400	102370733	1877	1877	1877	1877	0
130	20240226	183300	102370733	1877	1877	1877	1877	0
131	20240226	183200	102370733	1877	1877	1877	1877	0
132	20240226	183100	102370733	1877	1877	1877	1877	0
133	20240226	183000	102370733	1877	1877	1877	1877	0
134	20240226	182900	102370733	1877	1877	1877	1877	0
135	20240226	182800	102370733	1877	1877	1877	1877	0
136	20240226	182700	102370733	1877	1877	1877	1877	0
137	20240226	182600	102370733	1877	1877	1877	1877	0
138	20240226	182500	102370733	1877	1877	1877	1877	0
139	20240226	182400	102370733	1877	1877	1877	1877	0
140	20240226	182300	102370733	1877	1877	1877	1877	0
141	20240226	182200	102370733	1877	1877	1877	1877	0
142	20240226	182100	102370733	1877	1877	1877	1877	0
143	20240226	182000	102370733	1877	1877	1877	1877	0
144	20240226	181900	102370733	1877	1877	1877	1877	0
145	20240226	181800	102370733	1877	1877	1877	1877	0
146	20240226	181700	102370733	1877	1877	1877	1877	0
147	20240226	181600	102370733	1877	1877	1877	1877	0
148	20240226	181500	102370733	1877	1877	1877	1877	0
149	20240226	181400	102370733	1877	1877	1877	1877	0
150	20240226	181300	102370733	1877	1877	1877	1877	0
151	20240226	181200	102370733	1877	1877	1877	1877	0
152	20240226	181100	102370733	1877	1877	1877	1877	12
153	20240226	181000	102370733	1877	1877	1877	1877	0
154	20240226	180900	102370733	1877	1877	1877	1877	0
155	20240226	180800	102370733	1877	1877	1877	1877	0
156	20240226	180700	102370733	1877	1877	1877	1877	0
157	20240226	180600	102370733	1877	1877	1877	1877	0
158	20240226	180500	102370733	1877	1877	1877	1877	0
159	20240226	180400	102370733	1877	1877	1877	1877	0
160	20240226	180300	102370733	1877	1877	1877	1877	0
161	20240226	180200	102370733	1877	1877	1877	1877	0
162	20240226	180100	102370733	1877	1877	1877	1877	0
163	20240226	180000	102370733	1877	1877	1877	1877	0
164	20240226	175900	102370733	1877	1877	1877	1877	0
165	20240226	175800	102370733	1877	1877	1877	1877	0
166	20240226	175700	102370733	1877	1877	1877	1877	0
167	20240226	175600	102370733	1877	1877	1877	1877	0
168	20240226	175500	102370733	1877	1877	1877	1877	0
169	20240226	175400	102370733	1877	1877	1877	1877	0
170	20240226	175300	102370733	1877	1877	1877	1877	0
171	20240226	175200	102370733	1877	1877	1877	1877	0
172	20240226	175100	102370733	1877	1877	1877	1877	0
173	20240226	175000	102370733	1877	1877	1877	1877	0
174	20240226	174900	102370733	1877	1877	1877	1877	0
175	20240226	174800	102370733	1877	1877	1877	1877	0
176	20240226	174700	102370733	1877	1877	1877	1877	0
177	20240226	174600	102370733	1877	1877	1877	1877	0
178	20240226	174500	102370733	1877	1877	1877	1877	0
179	20240226	174400	102370733	1877	1877	1877	1877	0
180	20240226	174300	102370733	1877	1877	1877	1877	0
181	20240226	174200	102370733	1877	1877	1877	1877	0
182	20240226	174100	102370733	1877	1877	1877	1877	12
183	20240226	174000	102370733	1877	1877	1877	1877	0
184	20240226	173900	102370733	1877	1877	1877	1877	0
185	20240226	173800	102370733	1877	1877	1877	1877	0
186	20240226	173700	102370733	1877	1877	1877	1877	0
187	20240226	173600	102370733	1877	1877	1877	1877	0
188	20240226	173500	102370733	1877	1877	1877	1877	0
189	20240226	173400	102370733	1877	1877	1877	1877	0
190	20240226	173300	102370733	1877	1877	1877	1877	0
191	20240226	173200	102370733	1877	1877	1877	1877	0
192	20240226	173100	102370733	1877	1877	1877	1877	0
193	20240226	173000	102370733	1877	1877	1877	1877	0
194	20240226	172900	102370733	1877	1877	1877	1877	0
195	20240226	172800	102370733	1877	1877	1877	1877	0
196	20240226	172700	102370733	1877	1877	1877	1877	0
197	20240226	172600	102370733	1877	1877	1877	1877	0
198	20240226	172500	102370733	1877	1877	1877	1877	0
199	20240226	172400	102370733	1877	1877	1877	1877	0
200	20240226	172300	102370733	1877	1877	1877	1877	0
201	20240226	172200	102370733	1877	1877	1877	1877	0
202	20240226	172100	102370733	1877	1877	1877	1877	0
203	20240226	172000	102370733	1877	1877	1877	1877	0
204	20240226	171900	102370733	1877	1877	1877	1877	0
205	20240226	171800	102370733	1877	1877	1877	1877	0
206	20240226	171700	102370733	1877	1877	1877	1877	0
207	20240226	171600	102370733	1877	1877	1877	1877	0
208	20240226	171500	102370733	1877	1877	1877	1877	0
209	20240226	171400	102370733	1877	1877	1877	1877	0
210	20240226	171300	102370733	1877	1877	1877	1877	0
211	20240226	171200	102370733	1877	1877	1877	1877	0
212	20240226	171100	102370733	1877	1877	1877	1877	12
213	20240226	171000	102370733	1877	1877	1877	1877	0
214	20240226	170900	102370733	1877	1877	1877	1877	0
215	20240226	170800	102370733	1877	1877	1877	1877	0
216	20240226	170700	102370733	1877	1877	1877	1877	0
217	20240226	170600	102370733	1877	1877	1877	1877	0
218	20240226	170500	102370733	1877	1877	1877	1877	0
219	20240226	170400	102370733	1877	1877	1877	1877	0
220	20240226	170300	102370733	1877	1877	1877	1877	0
221	20240226	170200	102370733	1877	1877	1877	1877	0
222	20240226	170100	102370733	1877	1877	1877	1877	0
223	20240226	170000	102370733	1877	1877	1877	1877	0
224	20240226	165900	102370733	1877	1877	1877	1877	0
225	20240226	165800	102370733	1877	1877	1877	1877	0
226	20240226	165700	102370733	1877	1877	1877	1877	0
227	20240226	165600	102370733	1877	1877	1877	1877	0
228	20240226	165500	102370733	1877	1877	1877	1877	0
229	20240226	165400	102370733	1877	1877	1877	1877	0
230	20240226	165300	102370733	1877	1877	1877	1877	0
231	20240226	165200	102370733	1877	1877	1877	1877	0
232	20240226	165100	102370733	1877	1877	1877	1877	0
233	20240226	165000	102370733	1877	1877	1877	1877	0
234	20240226	164900	102370733	1877	1877	1877	1877	0
235	20240226	164800	102370733	1877	1877	1877	1877	0
236	20240226	164700	102370733	1877	1877	1877	1877	0
237	20240226	164600	102370733	1877	1877	1877	1877	0
238	20240226	164500	102370733	1877	1877	1877	1877	0
239	20240226	164400	102370733	1877	1877	1877	1877	0
240	20240226	164300	102370733	1877	1877	1877	1877	0
241	20240226	164200	102370733	1877	1877	1877	1877	0
242	20240226	164100	102370733	1877	1877	1877	1877	12
243	20240226	164000	102370733	1877	1877	1877	1877	0
244	20240226	163900	102370733	1877	1877	1877	1877	0
245	20240226	163800	102370733	1877	1877	1877	1877	0
246	20240226	163700	102370733	1877	1877	1877	1877	0
247	20240226	163600	102370733	1877	1877	1877	1877	0
248	20240226	163500	102370733	1877	1877	1877	1877	0
249	20240226	163400	102370733	1877	1877	1877	1877	0
250	20240226	163300	102370733	1877	1877	1877	1877	0
251	20240226	163200	102370733	1877	1877	1877	1877	0
252	20240226	163100	102370733	1877	1877	1877	1877	0
253	20240226	163000	102370733	1877	1877	1877	1877	0
254	20240226	162900	102370733	1877	1877	1877	1877	0
255	20240226	162800	102370733	1877	1877	1877	1877	0
256	20240226	162700	102370733	1877	1877	1877	1877	0
257	20240226	162600	102370733	1877	1877	1877	1877	0
258	20240226	162500	102370733	1877	1877	1877	1877	0
259	20240226	162400	102370733	1877	1877	1877	1877	0
260	20240226	162300	102370733	1877	1877	1877	1877	0
261	20240226	162200	102370733	1877	1877	1877	1877	0
262	20240226	162100	102370733	1877	1877	1877	1877	0
263	20240226	162000	102370733	1877	1877	1877	1877	0
264	20240226	161900	102370733	1877	1877	1877	1877	0
265	20240226	161800	102370733	1877	1877	1877	1877	0
266	20240226	161700	102370733	1877	1877	1877	1877	0
267	20240226	161600	102370733	1877	1877	1877	1877	0
268	20240226	161500	102370733	1877	1877	1877	1877	0
269	20240226	161400	102370733	1877	1877	1877	1877	0
270	20240226	161300	102370733	1877	1877	1877	1877	0
271	20240226	161200	102370733	1877	1877	1877	1877	0
272	20240226	161100	102370733	1877	1877	1877	1877	12
273	20240226	161000	102370733	1877	1877	1877	1877	0
274	20240226	160900	102370733	1877	1877	1877	1877	0
275	20240226	160800	102370733	1877	1877	1877	1877	0
276	20240226	160700	102370733	1877	1877	1877	1877	0
277	20240226	160600	102370733	1877	1877	1877	1877	0
278	20240226	160500	102370733	1877	1877	1877	1877	0
279	20240226	160400	102370733	1877	1877	1877	1877	0
280	20240226	160300	102370733	1877	1877	1877	1877	0
281	20240226	160200	102370733	1877	1877	1877	1877	0
282	20240226	160100	102370733	1877	1877	1877	1877	0
283	20240226	160000	102370733	1877	1877	1877	1877	0
284	20240226	155900	102370733	1877	1877	1877	1877	0
285	20240226	155800	102370733	1877	1877	1877	1877	0
286	20240226	155700	102370733	1877	1877	1877	1877	0
287	20240226	155600	102370733	1877	1877	1877	1877	0
288	20240226	155500	102370733	1877	1877	1877	1877	0
289	20240226	155400	102370733	1877	1877	1877	1877	0
290	20240226	155300	102370733	1877	1877	1877	1877	0
291	20240226	155200	102370733	1877	1877	1877	1877	0
292	20240226	155100	102370733	1877	1877	1877	1877	0
293	20240226	155000	102370733	1877	1877	1877	1877	0
294	20240226	154900	102370733	1877	1877	1877	1877	0
295	20240226	154800	102370733	1877	1877	1877	1877	0
296	20240226	154700	102370733	1877	1877	1877	1877	0
297	20240226	154600	102370733	1877	1877	1877	1877	0
298	20240226	154500	102370733	1877	1877	1877	1877	0
299	20240226	154400	102370733	1877	1877	1877	1877	0
300	20240226	154300	102370733	1877	1877	1877	1877	0
301	20240226	154200	102370733	1877	1877	1877	1877	0
302	20240226	154100	102370733	1877	1877	1877	1877	12
303	20240226	154000	102370733	1877	1877	1877	1877	0
304	20240226	153900	102370733	1877	1877	1877	1877	0
305	20240226	153800	102370733	1877	1877	1877	1877	0
306	20240226	153700	102370733	1877	1877	1877	1877	0
307	20240226	153600	102370733	1877	1877	1877	1877	0
308	20240226	153500	102370733	1877	1877	1877	1877	0
309	20240226	153400	102370733	1877	1877	1877	1877	0
310	20240226	153300	102370733	1877	1877	1877	1877	0
311	20240226	153200	102370733	1877	1877	1877	1877	0
312	20240226	153100	102370733	1877	1877	1877	1877	0
313	20240226	153000	102370733	1877	1877	1877	1877	12
314	20240226	152900	102348209	1877	1877	1877	1877	0
315	20240226	152800	102348209	1877	1877	1877	1877	0
316	20240226	152700	102348209	1877	1877	1877	1877	0
317	20240226	152600	102348209	1877	1877	1877	1877	0
318	20240226	152500	102348209	1877	1877	1877	1877	0
319	20240226	152400	102348209	1877	1877	1877	1877	0
320	20240226	152300	102348209	1877	1877	1877	1877	0
321	20240226	152200	102348209	1877	1877	1877	1877	0
322	20240226	152100	102348209	1877	1877	1877	1877	0
323	20240226	152000	102348209	1877	1877	1877	1877	0
324	20240226	151900	102348209	1877	1865	1877	1864	802
325	20240226	151800	100851524	1867	1867	1867	1867	0
326	20240226	151700	100851524	1867	1867	1867	1867	0
327	20240226	151600	100851524	1867	1867	1867	1867	200
328	20240226	151500	100478124	1867	1867	1867	1867	459
329	20240226	151400	99621171	1867	1867	1867	1867	1
330	20240226	151300	99619304	1869	1869	1869	1869	0
331	20240226	151200	99619304	1869	1869	1869	1869	0
332	20240226	151100	99619304	1869	1869	1869	1869	0
333	20240226	151000	99619304	1869	1869	1869	1869	22
334	20240226	150900	99578186	1869	1869	1869	1869	0
335	20240226	150800	99578186	1869	1869	1869	1869	0
336	20240226	150700	99578186	1869	1869	1869	1869	124
337	20240226	150600	99346430	1869	1869	1869	1869	2
338	20240226	150500	99342692	1864	1864	1864	1864	5
339	20240226	150400	99333372	1864	1864	1864	1864	9
340	20240226	150300	99316596	1864	1864	1864	1864	5
341	20240226	150200	99307276	1864	1864	1864	1864	5
342	20240226	150100	99297956	1864	1864	1864	1864	972
343	20240226	150000	97486148	1864	1863	1864	1863	3001
344	20240226	145900	91892490	1864	1864	1864	1864	0
345	20240226	145800	91892490	1864	1864	1864	1864	0
346	20240226	145700	91892490	1864	1864	1864	1864	0
347	20240226	145600	91892490	1864	1864	1864	1864	0
348	20240226	145500	91892490	1864	1863	1864	1863	11
349	20240226	145400	91871996	1854	1854	1854	1854	0
350	20240226	145300	91871996	1854	1854	1854	1854	0
351	20240226	145200	91871996	1854	1854	1854	1854	0
352	20240226	145100	91871996	1854	1854	1854	1854	0
353	20240226	145000	91871996	1854	1854	1854	1854	0
354	20240226	144900	91871996	1854	1854	1854	1854	0
355	20240226	144800	91871996	1854	1854	1854	1854	118
356	20240226	144700	91653224	1854	1864	1864	1854	1944
357	20240226	144600	88048428	1854	1854	1854	1854	0
358	20240226	144500	88048428	1854	1861	1861	1854	2584
359	20240226	144400	83245081	1862	1868	1868	1862	4536
360	20240226	144300	74788392	1868	1868	1868	1868	1
361	20240226	144200	74786524	1868	1867	1868	1867	14
362	20240226	144100	74760376	1868	1868	1868	1868	0
363	20240226	144000	74760376	1868	1868	1868	1868	8
364	20240226	143900	74745432	1867	1867	1867	1867	14
365	20240226	143800	74719294	1868	1867	1868	1867	24
366	20240226	143700	74674466	1867	1867	1867	1867	1
367	20240226	143600	74672599	1867	1867	1867	1867	10
368	20240226	143500	74653929	1867	1868	1868	1867	1855
369	20240226	143400	71189752	1869	1869	1869	1869	10
370	20240226	143300	71171062	1869	1868	1869	1868	24
371	20240226	143200	71126220	1868	1868	1868	1868	0
372	20240226	143100	71126220	1868	1868	1868	1868	4
373	20240226	143000	71118748	1868	1869	1869	1868	173
374	20240226	142900	70795581	1869	1869	1869	1869	0
375	20240226	142800	70795581	1869	1869	1869	1869	10
376	20240226	142700	70776891	1869	1869	1869	1869	0
377	20240226	142600	70776891	1869	1869	1869	1869	0
378	20240226	142500	70776891	1869	1869	1869	1869	0
379	20240226	142400	70776891	1869	1869	1869	1869	10
380	20240226	142300	70758201	1870	1870	1870	1870	15
381	20240226	142200	70730151	1870	1869	1870	1869	479
382	20240226	142100	69834431	1868	1868	1868	1868	10
383	20240226	142000	69815751	1868	1868	1868	1868	0
384	20240226	141900	69815751	1868	1868	1868	1868	10
385	20240226	141800	69797071	1868	1868	1868	1868	890
386	20240226	141700	68134551	1868	1868	1868	1868	0
387	20240226	141600	68134551	1868	1868	1868	1868	0
388	20240226	141500	68134551	1868	1868	1868	1868	4
389	20240226	141400	68127079	1868	1868	1868	1868	4
390	20240226	141300	68119607	1868	1868	1868	1868	4
391	20240226	141200	68112135	1868	1869	1869	1868	1917
392	20240226	141100	64529910	1870	1870	1870	1870	18
393	20240226	141000	64496250	1870	1870	1870	1870	0
394	20240226	140900	64496250	1870	1870	1870	1870	0
395	20240226	140800	64496250	1870	1870	1870	1870	0
396	20240226	140700	64496250	1870	1870	1870	1870	10
397	20240226	140600	64477550	1869	1869	1869	1869	10
398	20240226	140500	64458860	1869	1869	1869	1869	0
399	20240226	140400	64458860	1869	1869	1869	1869	0
400	20240226	140300	64458860	1869	1869	1869	1869	10
401	20240226	140200	64440170	1869	1869	1869	1869	0
402	20240226	140100	64440170	1869	1869	1869	1869	0
403	20240226	140000	64440170	1869	1869	1869	1869	10
404	20240226	135900	64421480	1869	1869	1869	1869	3
405	20240226	135800	64415873	1869	1869	1869	1869	0
406	20240226	135700	64415873	1869	1869	1869	1869	10
407	20240226	135600	64397183	1869	1869	1869	1869	3
408	20240226	135500	64391576	1869	1869	1869	1869	0
409	20240226	135400	64391576	1869	1869	1869	1869	10
410	20240226	135300	64372886	1869	1869	1869	1869	0
411	20240226	135200	64372886	1869	1868	1869	1868	9
412	20240226	135100	64356069	1868	1869	1869	1868	212
413	20240226	135000	63959850	1869	1869	1869	1869	22
414	20240226	134900	63918732	1870	1870	1870	1870	598
415	20240226	134800	62800472	1870	1870	1870	1870	12
416	20240226	134700	62778032	1870	1870	1870	1870	51
417	20240226	134600	62682662	1870	1872	1872	1870	269
418	20240226	134500	62179130	1872	1874	1874	1872	1121
419	20240226	134400	60079035	1874	1874	1874	1874	4
420	20240226	134300	60071539	1874	1874	1874	1874	0
421	20240226	134200	60071539	1874	1874	1874	1874	0
422	20240226	134100	60071539	1874	1874	1874	1874	1
423	20240226	134000	60069665	1874	1874	1874	1874	0
424	20240226	133900	60069665	1874	1874	1874	1874	0
425	20240226	133800	60069665	1874	1874	1874	1874	5
426	20240226	133700	60060295	1874	1874	1874	1874	5
427	20240226	133600	60050925	1874	1874	1874	1874	7
428	20240226	133500	60037807	1874	1876	1876	1874	103
429	20240226	133400	59844585	1874	1874	1874	1874	0
430	20240226	133300	59844585	1874	1874	1874	1874	4
431	20240226	133200	59837089	1874	1874	1874	1874	0
432	20240226	133100	59837089	1874	1874	1874	1874	0
433	20240226	133000	59837089	1874	1874	1874	1874	4
434	20240226	132900	59829593	1874	1874	1874	1874	0
435	20240226	132800	59829593	1874	1874	1874	1874	0
436	20240226	132700	59829593	1874	1874	1874	1874	0
437	20240226	132600	59829593	1874	1874	1874	1874	0
438	20240226	132500	59829593	1874	1874	1874	1874	0
439	20240226	132400	59829593	1874	1874	1874	1874	0
440	20240226	132300	59829593	1874	1874	1874	1874	0
441	20240226	132200	59829593	1874	1874	1874	1874	0
442	20240226	132100	59829593	1874	1874	1874	1874	0
443	20240226	132000	59829593	1874	1874	1874	1874	0
444	20240226	131900	59829593	1874	1874	1874	1874	0
445	20240226	131800	59829593	1874	1874	1874	1874	0
446	20240226	131700	59829593	1874	1874	1874	1874	0
447	20240226	131600	59829593	1874	1876	1876	1874	776
448	20240226	131500	58374575	1876	1876	1876	1876	4
449	20240226	131400	58367071	1876	1876	1876	1876	4
450	20240226	131300	58359567	1877	1877	1877	1877	0
451	20240226	131200	58359567	1877	1877	1877	1876	627
452	20240226	131100	57183204	1877	1877	1877	1877	0
453	20240226	131000	57183204	1877	1877	1877	1877	0
454	20240226	130900	57183204	1877	1879	1879	1877	500
455	20240226	130800	56244298	1878	1878	1878	1878	0
456	20240226	130700	56244298	1878	1878	1878	1878	0
457	20240226	130600	56244298	1878	1878	1878	1878	0
458	20240226	130500	56244298	1878	1878	1878	1878	0
459	20240226	130400	56244298	1878	1878	1878	1878	20
460	20240226	130300	56206738	1885	1885	1885	1885	0
461	20240226	130200	56206738	1885	1885	1885	1885	0
462	20240226	130100	56206738	1885	1885	1885	1885	0
463	20240226	130000	56206738	1885	1885	1885	1885	0
464	20240226	125900	56206738	1885	1880	1885	1880	1000
465	20240226	125800	54323848	1877	1877	1877	1877	0
466	20240226	125700	54323848	1877	1878	1878	1877	1341
467	20240226	125600	51806232	1878	1879	1879	1878	1120
468	20240226	125500	49702871	1880	1880	1880	1880	0
469	20240226	125400	49702871	1880	1880	1880	1880	50
470	20240226	125300	49608871	1880	1880	1880	1880	12
471	20240226	125200	49586311	1880	1880	1880	1880	0
472	20240226	125100	49586311	1880	1880	1880	1880	0
473	20240226	125000	49586311	1880	1880	1880	1880	0
474	20240226	124900	49586311	1880	1880	1880	1880	100
475	20240226	124800	49398311	1880	1880	1880	1880	90
476	20240226	124700	49229111	1880	1880	1880	1880	0
477	20240226	124600	49229111	1880	1880	1880	1880	0
478	20240226	124500	49229111	1880	1880	1880	1880	1200
479	20240226	124400	46973111	1883	1882	1883	1882	935
480	20240226	124300	45213236	1880	1880	1880	1880	0
481	20240226	124200	45213236	1880	1880	1880	1880	700
482	20240226	124100	43897236	1877	1877	1877	1877	14
483	20240226	124000	43870958	1877	1877	1877	1877	18
484	20240226	123900	43837172	1876	1876	1876	1876	387
485	20240226	123800	43111160	1876	1876	1876	1876	8
486	20240226	123700	43096152	1876	1876	1876	1876	11
487	20240226	123600	43075516	1876	1878	1878	1876	205
488	20240226	123500	42690542	1878	1880	1880	1878	103
489	20240226	123400	42496908	1882	1882	1882	1882	0
490	20240226	123300	42496908	1882	1882	1882	1882	0
491	20240226	123200	42496908	1882	1882	1882	1882	0
492	20240226	123100	42496908	1882	1882	1882	1882	0
493	20240226	123000	42496908	1882	1882	1882	1882	0
494	20240226	122900	42496908	1882	1882	1882	1882	0
495	20240226	122800	42496908	1882	1882	1882	1882	0
496	20240226	122700	42496908	1882	1882	1882	1882	0
497	20240226	122600	42496908	1882	1882	1882	1882	0
498	20240226	122500	42496908	1882	1882	1882	1882	0
499	20240226	122400	42496908	1882	1882	1882	1882	0
500	20240226	122300	42496908	1882	1882	1882	1882	0
501	20240226	122200	42496908	1882	1882	1882	1882	0
502	20240226	122100	42496908	1882	1882	1882	1882	0
503	20240226	122000	42496908	1882	1882	1882	1882	0
504	20240226	121900	42496908	1882	1882	1882	1882	0
505	20240226	121800	42496908	1882	1882	1882	1882	0
506	20240226	121700	42496908	1882	1882	1882	1882	0
507	20240226	121600	42496908	1882	1882	1882	1882	0
508	20240226	121500	42496908	1882	1882	1882	1882	0
509	20240226	121400	42496908	1882	1882	1882	1882	0
510	20240226	121300	42496908	1882	1882	1882	1882	0
511	20240226	121200	42496908	1882	1882	1882	1882	0
512	20240226	121100	42496908	1882	1882	1882	1882	0
513	20240226	121000	42496908	1882	1882	1882	1882	0
514	20240226	120900	42496908	1882	1882	1882	1882	0
515	20240226	120800	42496908	1882	1882	1882	1882	0
516	20240226	120700	42496908	1882	1882	1882	1882	21
517	20240226	120600	42457386	1882	1882	1882	1882	0
518	20240226	120500	42457386	1882	1882	1882	1882	0
519	20240226	120400	42457386	1882	1882	1882	1882	0
520	20240226	120300	42457386	1882	1882	1882	1882	4
521	20240226	120200	42449858	1872	1872	1872	1872	0
522	20240226	120100	42449858	1872	1872	1872	1872	0
523	20240226	120000	42449858	1872	1872	1872	1872	0
524	20240226	115900	42449858	1872	1872	1872	1872	0
525	20240226	115800	42449858	1872	1872	1872	1872	0
526	20240226	115700	42449858	1872	1872	1872	1872	0
527	20240226	115600	42449858	1872	1872	1872	1872	185
528	20240226	115500	42103538	1872	1872	1872	1872	0
529	20240226	115400	42103538	1872	1872	1872	1872	0
530	20240226	115300	42103538	1872	1872	1872	1872	0
531	20240226	115200	42103538	1872	1872	1872	1872	2
532	20240226	115100	42099794	1872	1872	1872	1872	0
533	20240226	115000	42099794	1872	1872	1872	1872	0
534	20240226	114900	42099794	1872	1872	1872	1872	0
535	20240226	114800	42099794	1872	1872	1872	1872	0
536	20240226	114700	42099794	1872	1874	1874	1872	748
537	20240226	114600	40698836	1874	1875	1875	1874	264
538	20240226	114500	40203850	1875	1875	1875	1875	0
539	20240226	114400	40203850	1875	1875	1875	1875	0
540	20240226	114300	40203850	1875	1875	1875	1875	0
541	20240226	114200	40203850	1875	1875	1875	1875	0
542	20240226	114100	40203850	1875	1875	1875	1875	0
543	20240226	114000	40203850	1875	1877	1877	1875	200
544	20240226	113900	39828650	1883	1883	1883	1883	0
545	20240226	113800	39828650	1883	1883	1883	1883	0
546	20240226	113700	39828650	1883	1883	1883	1883	0
547	20240226	113600	39828650	1883	1883	1883	1883	1
548	20240226	113500	39826767	1885	1885	1885	1885	0
549	20240226	113400	39826767	1885	1885	1885	1885	0
550	20240226	113300	39826767	1885	1885	1885	1885	0
551	20240226	113200	39826767	1885	1885	1885	1885	4
552	20240226	113100	39819227	1879	1879	1879	1879	0
553	20240226	113000	39819227	1879	1879	1879	1879	0
554	20240226	112900	39819227	1879	1879	1879	1879	19
555	20240226	112800	39783526	1879	1879	1879	1879	0
556	20240226	112700	39783526	1879	1879	1879	1879	0
557	20240226	112600	39783526	1879	1879	1879	1879	0
558	20240226	112500	39783526	1879	1879	1879	1879	0
559	20240226	112400	39783526	1879	1879	1879	1879	0
560	20240226	112300	39783526	1879	1879	1879	1879	0
561	20240226	112200	39783526	1879	1879	1879	1879	0
562	20240226	112100	39783526	1879	1879	1879	1879	0
563	20240226	112000	39783526	1879	1879	1879	1879	1
564	20240226	111900	39781647	1876	1876	1876	1876	0
565	20240226	111800	39781647	1876	1876	1876	1876	0
566	20240226	111700	39781647	1876	1876	1876	1876	0
567	20240226	111600	39781647	1876	1876	1876	1876	0
568	20240226	111500	39781647	1876	1876	1876	1876	0
569	20240226	111400	39781647	1876	1876	1876	1876	393
570	20240226	111300	39044379	1876	1877	1877	1876	229
571	20240226	111200	38614554	1877	1877	1877	1877	0
572	20240226	111100	38614554	1877	1877	1877	1877	0
573	20240226	111000	38614554	1877	1877	1877	1877	0
574	20240226	110900	38614554	1877	1877	1877	1877	1
575	20240226	110800	38612677	1877	1877	1877	1877	0
576	20240226	110700	38612677	1877	1877	1877	1877	0
577	20240226	110600	38612677	1877	1877	1877	1877	12
578	20240226	110500	38590153	1877	1877	1877	1877	0
579	20240226	110400	38590153	1877	1877	1877	1877	0
580	20240226	110300	38590153	1877	1877	1877	1877	0
581	20240226	110200	38590153	1877	1877	1877	1877	0
582	20240226	110100	38590153	1877	1877	1877	1877	0
583	20240226	110000	38590153	1877	1877	1877	1877	1
584	20240226	105900	38588276	1877	1877	1877	1877	1
585	20240226	105800	38586399	1877	1879	1879	1877	49
586	20240226	105700	38494364	1879	1879	1879	1879	0
587	20240226	105600	38494364	1879	1879	1879	1879	0
588	20240226	105500	38494364	1879	1879	1879	1879	0
589	20240226	105400	38494364	1879	1879	1879	1879	0
590	20240226	105300	38494364	1879	1879	1879	1879	1
591	20240226	105200	38492485	1877	1877	1877	1877	2
592	20240226	105100	38488731	1877	1877	1877	1877	29
593	20240226	105000	38434298	1877	1877	1877	1877	41
594	20240226	104900	38357341	1877	1877	1877	1877	0
595	20240226	104800	38357341	1877	1877	1877	1877	0
596	20240226	104700	38357341	1877	1877	1877	1877	0
597	20240226	104600	38357341	1877	1877	1877	1877	86
598	20240226	104500	38195919	1877	1877	1877	1877	0
599	20240226	104400	38195919	1877	1877	1877	1877	0
600	20240226	104300	38195919	1877	1877	1877	1877	0
601	20240226	104200	38195919	1877	1877	1877	1877	3
602	20240226	104100	38190288	1887	1887	1887	1887	0
603	20240226	104000	38190288	1887	1887	1887	1887	0
604	20240226	103900	38190288	1887	1887	1887	1887	0
605	20240226	103800	38190288	1887	1887	1887	1887	0
606	20240226	103700	38190288	1887	1887	1887	1887	0
607	20240226	103600	38190288	1887	1887	1887	1887	3
608	20240226	103500	38184627	1887	1887	1887	1887	0
609	20240226	103400	38184627	1887	1887	1887	1887	0
610	20240226	103300	38184627	1887	1887	1887	1887	0
611	20240226	103200	38184627	1887	1887	1887	1887	1
612	20240226	103100	38182740	1877	1877	1877	1877	27
613	20240226	103000	38132061	1876	1888	1888	1876	139
614	20240226	102900	37870097	1888	1888	1888	1888	0
615	20240226	102800	37870097	1888	1888	1888	1888	0
616	20240226	102700	37870097	1888	1888	1888	1888	0
617	20240226	102600	37870097	1888	1888	1888	1888	0
618	20240226	102500	37870097	1888	1888	1888	1888	0
619	20240226	102400	37870097	1888	1888	1888	1888	5
620	20240226	102300	37860657	1890	1890	1890	1890	0
621	20240226	102200	37860657	1890	1890	1890	1890	0
622	20240226	102100	37860657	1890	1890	1890	1890	0
623	20240226	102000	37860657	1890	1890	1890	1890	0
624	20240226	101900	37860657	1890	1890	1890	1890	0
625	20240226	101800	37860657	1890	1890	1890	1890	0
626	20240226	101700	37860657	1890	1890	1890	1890	0
627	20240226	101600	37860657	1890	1890	1890	1890	0
628	20240226	101500	37860657	1890	1890	1890	1890	0
629	20240226	101400	37860657	1890	1890	1890	1890	0
630	20240226	101300	37860657	1890	1890	1890	1890	0
631	20240226	101200	37860657	1890	1890	1890	1890	0
632	20240226	101100	37860657	1890	1890	1890	1890	0
633	20240226	101000	37860657	1890	1890	1890	1890	0
634	20240226	100900	37860657	1890	1890	1890	1890	0
635	20240226	100800	37860657	1890	1890	1890	1890	0
636	20240226	100700	37860657	1890	1890	1890	1890	838
637	20240226	100600	36276837	1890	1890	1890	1890	0
638	20240226	100500	36276837	1890	1890	1890	1890	0
639	20240226	100400	36276837	1890	1890	1890	1890	0
640	20240226	100300	36276837	1890	1890	1890	1890	0
641	20240226	100200	36276837	1890	1890	1890	1890	1
642	20240226	100100	36274947	1890	1890	1890	1890	0
643	20240226	100000	36274947	1890	1890	1890	1890	0
644	20240226	095900	36274947	1890	1885	1890	1885	753
645	20240226	095800	34854247	1880	1878	1880	1878	247
646	20240226	095700	34390109	1873	1873	1873	1873	123
647	20240226	095600	34159730	1870	1870	1870	1870	0
648	20240226	095500	34159730	1870	1870	1870	1870	0
649	20240226	095400	34159730	1870	1870	1870	1870	0
650	20240226	095300	34159730	1870	1870	1870	1870	0
651	20240226	095200	34159730	1870	1870	1870	1870	0
652	20240226	095100	34159730	1870	1870	1870	1870	460
653	20240226	095000	33299530	1869	1869	1869	1869	0
654	20240226	094900	33299530	1869	1869	1869	1869	0
655	20240226	094800	33299530	1869	1869	1869	1869	0
656	20240226	094700	33299530	1869	1869	1869	1869	0
657	20240226	094600	33299530	1869	1879	1879	1869	15
658	20240226	094500	33271386	1880	1880	1880	1880	0
659	20240226	094400	33271386	1880	1879	1880	1879	20
660	20240226	094300	33233805	1879	1879	1879	1879	2
661	20240226	094200	33230047	1867	1867	1867	1867	0
662	20240226	094100	33230047	1867	1867	1867	1867	0
663	20240226	094000	33230047	1867	1867	1867	1867	0
664	20240226	093900	33230047	1867	1867	1867	1867	0
665	20240226	093800	33230047	1867	1867	1867	1867	0
666	20240226	093700	33230047	1867	1867	1867	1867	0
667	20240226	093600	33230047	1867	1867	1867	1867	10
668	20240226	093500	33211377	1865	1865	1865	1865	1
669	20240226	093400	33209512	1880	1880	1880	1880	0
670	20240226	093300	33209512	1880	1880	1880	1880	0
671	20240226	093200	33209512	1880	1880	1880	1880	158
672	20240226	093100	32912472	1880	1880	1880	1880	0
673	20240226	093000	32912472	1880	1880	1880	1880	140
674	20240226	092900	32649272	1880	1880	1880	1880	500
675	20240226	092800	31709272	1863	1864	1864	1863	52
676	20240226	092700	31612375	1885	1885	1885	1885	6
677	20240226	092600	31601065	1892	1876	1892	1876	712
678	20240226	092500	30262071	1872	1872	1872	1872	101
679	20240226	092400	30072999	1872	1872	1872	1872	1
680	20240226	092300	30071127	1862	1862	1862	1862	0
681	20240226	092200	30071127	1862	1862	1862	1862	0
682	20240226	092100	30071127	1862	1862	1862	1862	50
683	20240226	092000	29978027	1871	1871	1871	1871	0
684	20240226	091900	29978027	1871	1871	1871	1871	10
685	20240226	091800	29959317	1871	1871	1871	1871	6
686	20240226	091700	29948091	1862	1862	1862	1862	0
687	20240226	091600	29948091	1862	1862	1862	1862	0
688	20240226	091500	29948091	1862	1862	1862	1862	364
689	20240226	091400	29270323	1865	1870	1876	1862	2526
690	20240226	091300	24560920	1872	1872	1872	1872	600
691	20240226	091200	23437720	1872	1875	1875	1872	1559
692	20240226	091100	20519092	1878	1881	1881	1878	31
693	20240226	091000	20460811	1881	1883	1883	1872	1268
694	20240226	090900	18075625	1886	1888	1888	1886	6161
695	20240226	090800	6455235	1888	1888	1888	1888	0
696	20240226	090700	6455235	1888	1888	1888	1888	10
697	20240226	090600	6436355	1890	1890	1890	1890	541
698	20240226	090500	5413865	1891	1893	1893	1891	1229
699	20240226	090400	3089636	1892	1892	1892	1892	0
700	20240226	090300	3089636	1892	1892	1892	1892	0
701	20240226	090200	3089636	1892	1892	1892	1892	0
702	20240226	090100	3089636	1892	1892	1892	1892	0
703	20240226	090000	3089636	1892	1892	1892	1892	1633