KissMeData/359090/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	211400	927088501	1339	1339	1339	1339	5127
3	20240226	211300	927088501	1339	1339	1339	1339	0
4	20240226	211200	927088501	1339	1339	1339	1339	0
5	20240226	211100	927088501	1339	1339	1339	1339	0
6	20240226	211000	927088501	1339	1339	1339	1339	0
7	20240226	210900	927088501	1339	1339	1339	1339	0
8	20240226	210800	927088501	1339	1339	1339	1339	0
9	20240226	210700	927088501	1339	1339	1339	1339	0
10	20240226	210600	927088501	1339	1339	1339	1339	0
11	20240226	210500	927088501	1339	1339	1339	1339	0
12	20240226	210400	927088501	1339	1339	1339	1339	0
13	20240226	210300	927088501	1339	1339	1339	1339	0
14	20240226	210200	927088501	1339	1339	1339	1339	0
15	20240226	210100	927088501	1339	1339	1339	1339	0
16	20240226	210000	927088501	1339	1339	1339	1339	0
17	20240226	205900	927088501	1339	1339	1339	1339	0
18	20240226	205800	927088501	1339	1339	1339	1339	0
19	20240226	205700	927088501	1339	1339	1339	1339	0
20	20240226	205600	927088501	1339	1339	1339	1339	0
21	20240226	205500	927088501	1339	1339	1339	1339	0
22	20240226	205400	927088501	1339	1339	1339	1339	0
23	20240226	205300	927088501	1339	1339	1339	1339	0
24	20240226	205200	927088501	1339	1339	1339	1339	0
25	20240226	205100	927088501	1339	1339	1339	1339	0
26	20240226	205000	927088501	1339	1339	1339	1339	0
27	20240226	204900	927088501	1339	1339	1339	1339	0
28	20240226	204800	927088501	1339	1339	1339	1339	0
29	20240226	204700	927088501	1339	1339	1339	1339	0
30	20240226	204600	927088501	1339	1339	1339	1339	0
31	20240226	204500	927088501	1339	1339	1339	1339	0
32	20240226	204400	927088501	1339	1339	1339	1339	5127
33	20240226	204300	927088501	1339	1339	1339	1339	0
34	20240226	204200	927088501	1339	1339	1339	1339	0
35	20240226	204100	927088501	1339	1339	1339	1339	0
36	20240226	204000	927088501	1339	1339	1339	1339	0
37	20240226	203900	927088501	1339	1339	1339	1339	0
38	20240226	203800	927088501	1339	1339	1339	1339	0
39	20240226	203700	927088501	1339	1339	1339	1339	0
40	20240226	203600	927088501	1339	1339	1339	1339	0
41	20240226	203500	927088501	1339	1339	1339	1339	0
42	20240226	203400	927088501	1339	1339	1339	1339	0
43	20240226	203300	927088501	1339	1339	1339	1339	0
44	20240226	203200	927088501	1339	1339	1339	1339	0
45	20240226	203100	927088501	1339	1339	1339	1339	0
46	20240226	203000	927088501	1339	1339	1339	1339	0
47	20240226	202900	927088501	1339	1339	1339	1339	0
48	20240226	202800	927088501	1339	1339	1339	1339	0
49	20240226	202700	927088501	1339	1339	1339	1339	0
50	20240226	202600	927088501	1339	1339	1339	1339	0
51	20240226	202500	927088501	1339	1339	1339	1339	0
52	20240226	202400	927088501	1339	1339	1339	1339	0
53	20240226	202300	927088501	1339	1339	1339	1339	0
54	20240226	202200	927088501	1339	1339	1339	1339	0
55	20240226	202100	927088501	1339	1339	1339	1339	0
56	20240226	202000	927088501	1339	1339	1339	1339	0
57	20240226	201900	927088501	1339	1339	1339	1339	0
58	20240226	201800	927088501	1339	1339	1339	1339	0
59	20240226	201700	927088501	1339	1339	1339	1339	0
60	20240226	201600	927088501	1339	1339	1339	1339	0
61	20240226	201500	927088501	1339	1339	1339	1339	0
62	20240226	201400	927088501	1339	1339	1339	1339	5127
63	20240226	201300	927088501	1339	1339	1339	1339	0
64	20240226	201200	927088501	1339	1339	1339	1339	0
65	20240226	201100	927088501	1339	1339	1339	1339	0
66	20240226	201000	927088501	1339	1339	1339	1339	0
67	20240226	200900	927088501	1339	1339	1339	1339	0
68	20240226	200800	927088501	1339	1339	1339	1339	0
69	20240226	200700	927088501	1339	1339	1339	1339	0
70	20240226	200600	927088501	1339	1339	1339	1339	0
71	20240226	200500	927088501	1339	1339	1339	1339	0
72	20240226	200400	927088501	1339	1339	1339	1339	0
73	20240226	200300	927088501	1339	1339	1339	1339	0
74	20240226	200200	927088501	1339	1339	1339	1339	0
75	20240226	200100	927088501	1339	1339	1339	1339	0
76	20240226	200000	927088501	1339	1339	1339	1339	0
77	20240226	195900	927088501	1339	1339	1339	1339	0
78	20240226	195800	927088501	1339	1339	1339	1339	0
79	20240226	195700	927088501	1339	1339	1339	1339	0
80	20240226	195600	927088501	1339	1339	1339	1339	0
81	20240226	195500	927088501	1339	1339	1339	1339	0
82	20240226	195400	927088501	1339	1339	1339	1339	0
83	20240226	195300	927088501	1339	1339	1339	1339	0
84	20240226	195200	927088501	1339	1339	1339	1339	0
85	20240226	195100	927088501	1339	1339	1339	1339	0
86	20240226	195000	927088501	1339	1339	1339	1339	0
87	20240226	194900	927088501	1339	1339	1339	1339	0
88	20240226	194800	927088501	1339	1339	1339	1339	0
89	20240226	194700	927088501	1339	1339	1339	1339	0
90	20240226	194600	927088501	1339	1339	1339	1339	0
91	20240226	194500	927088501	1339	1339	1339	1339	0
92	20240226	194400	927088501	1339	1339	1339	1339	5127
93	20240226	194300	927088501	1339	1339	1339	1339	0
94	20240226	194200	927088501	1339	1339	1339	1339	0
95	20240226	194100	927088501	1339	1339	1339	1339	0
96	20240226	194000	927088501	1339	1339	1339	1339	0
97	20240226	193900	927088501	1339	1339	1339	1339	0
98	20240226	193800	927088501	1339	1339	1339	1339	0
99	20240226	193700	927088501	1339	1339	1339	1339	0
100	20240226	193600	927088501	1339	1339	1339	1339	0
101	20240226	193500	927088501	1339	1339	1339	1339	0
102	20240226	193400	927088501	1339	1339	1339	1339	0
103	20240226	193300	927088501	1339	1339	1339	1339	0
104	20240226	193200	927088501	1339	1339	1339	1339	0
105	20240226	193100	927088501	1339	1339	1339	1339	0
106	20240226	193000	927088501	1339	1339	1339	1339	0
107	20240226	192900	927088501	1339	1339	1339	1339	0
108	20240226	192800	927088501	1339	1339	1339	1339	0
109	20240226	192700	927088501	1339	1339	1339	1339	0
110	20240226	192600	927088501	1339	1339	1339	1339	0
111	20240226	192500	927088501	1339	1339	1339	1339	0
112	20240226	192400	927088501	1339	1339	1339	1339	0
113	20240226	192300	927088501	1339	1339	1339	1339	0
114	20240226	192200	927088501	1339	1339	1339	1339	0
115	20240226	192100	927088501	1339	1339	1339	1339	0
116	20240226	192000	927088501	1339	1339	1339	1339	0
117	20240226	191900	927088501	1339	1339	1339	1339	0
118	20240226	191800	927088501	1339	1339	1339	1339	0
119	20240226	191700	927088501	1339	1339	1339	1339	0
120	20240226	191600	927088501	1339	1339	1339	1339	0
121	20240226	191500	927088501	1339	1339	1339	1339	0
122	20240226	191400	927088501	1339	1339	1339	1339	5127
123	20240226	191300	927088501	1339	1339	1339	1339	0
124	20240226	191200	927088501	1339	1339	1339	1339	0
125	20240226	191100	927088501	1339	1339	1339	1339	0
126	20240226	191000	927088501	1339	1339	1339	1339	0
127	20240226	190900	927088501	1339	1339	1339	1339	0
128	20240226	190800	927088501	1339	1339	1339	1339	0
129	20240226	190700	927088501	1339	1339	1339	1339	0
130	20240226	190600	927088501	1339	1339	1339	1339	0
131	20240226	190500	927088501	1339	1339	1339	1339	0
132	20240226	190400	927088501	1339	1339	1339	1339	0
133	20240226	190300	927088501	1339	1339	1339	1339	0
134	20240226	190200	927088501	1339	1339	1339	1339	0
135	20240226	190100	927088501	1339	1339	1339	1339	0
136	20240226	190000	927088501	1339	1339	1339	1339	0
137	20240226	185900	927088501	1339	1339	1339	1339	0
138	20240226	185800	927088501	1339	1339	1339	1339	0
139	20240226	185700	927088501	1339	1339	1339	1339	0
140	20240226	185600	927088501	1339	1339	1339	1339	0
141	20240226	185500	927088501	1339	1339	1339	1339	0
142	20240226	185400	927088501	1339	1339	1339	1339	0
143	20240226	185300	927088501	1339	1339	1339	1339	0
144	20240226	185200	927088501	1339	1339	1339	1339	0
145	20240226	185100	927088501	1339	1339	1339	1339	0
146	20240226	185000	927088501	1339	1339	1339	1339	0
147	20240226	184900	927088501	1339	1339	1339	1339	0
148	20240226	184800	927088501	1339	1339	1339	1339	0
149	20240226	184700	927088501	1339	1339	1339	1339	0
150	20240226	184600	927088501	1339	1339	1339	1339	0
151	20240226	184500	927088501	1339	1339	1339	1339	0
152	20240226	184400	927088501	1339	1339	1339	1339	5127
153	20240226	184300	927088501	1339	1339	1339	1339	0
154	20240226	184200	927088501	1339	1339	1339	1339	0
155	20240226	184100	927088501	1339	1339	1339	1339	0
156	20240226	184000	927088501	1339	1339	1339	1339	0
157	20240226	183900	927088501	1339	1339	1339	1339	0
158	20240226	183800	927088501	1339	1339	1339	1339	0
159	20240226	183700	927088501	1339	1339	1339	1339	0
160	20240226	183600	927088501	1339	1339	1339	1339	0
161	20240226	183500	927088501	1339	1339	1339	1339	0
162	20240226	183400	927088501	1339	1339	1339	1339	0
163	20240226	183300	927088501	1339	1339	1339	1339	0
164	20240226	183200	927088501	1339	1339	1339	1339	0
165	20240226	183100	927088501	1339	1339	1339	1339	0
166	20240226	183000	927088501	1339	1339	1339	1339	0
167	20240226	182900	927088501	1339	1339	1339	1339	0
168	20240226	182800	927088501	1339	1339	1339	1339	0
169	20240226	182700	927088501	1339	1339	1339	1339	0
170	20240226	182600	927088501	1339	1339	1339	1339	0
171	20240226	182500	927088501	1339	1339	1339	1339	0
172	20240226	182400	927088501	1339	1339	1339	1339	0
173	20240226	182300	927088501	1339	1339	1339	1339	0
174	20240226	182200	927088501	1339	1339	1339	1339	0
175	20240226	182100	927088501	1339	1339	1339	1339	0
176	20240226	182000	927088501	1339	1339	1339	1339	0
177	20240226	181900	927088501	1339	1339	1339	1339	0
178	20240226	181800	927088501	1339	1339	1339	1339	0
179	20240226	181700	927088501	1339	1339	1339	1339	0
180	20240226	181600	927088501	1339	1339	1339	1339	0
181	20240226	181500	927088501	1339	1339	1339	1339	0
182	20240226	181400	927088501	1339	1339	1339	1339	5127
183	20240226	181300	927088501	1339	1339	1339	1339	0
184	20240226	181200	927088501	1339	1339	1339	1339	0
185	20240226	181100	927088501	1339	1339	1339	1339	0
186	20240226	181000	927088501	1339	1339	1339	1339	0
187	20240226	180900	927088501	1339	1339	1339	1339	0
188	20240226	180800	927088501	1339	1339	1339	1339	0
189	20240226	180700	927088501	1339	1339	1339	1339	0
190	20240226	180600	927088501	1339	1339	1339	1339	0
191	20240226	180500	927088501	1339	1339	1339	1339	0
192	20240226	180400	927088501	1339	1339	1339	1339	0
193	20240226	180300	927088501	1339	1339	1339	1339	0
194	20240226	180200	927088501	1339	1339	1339	1339	0
195	20240226	180100	927088501	1339	1339	1339	1339	0
196	20240226	180000	927088501	1339	1339	1339	1339	0
197	20240226	175900	927088501	1339	1339	1339	1339	0
198	20240226	175800	927088501	1339	1339	1339	1339	0
199	20240226	175700	927088501	1339	1339	1339	1339	0
200	20240226	175600	927088501	1339	1339	1339	1339	0
201	20240226	175500	927088501	1339	1339	1339	1339	0
202	20240226	175400	927088501	1339	1339	1339	1339	0
203	20240226	175300	927088501	1339	1339	1339	1339	0
204	20240226	175200	927088501	1339	1339	1339	1339	0
205	20240226	175100	927088501	1339	1339	1339	1339	0
206	20240226	175000	927088501	1339	1339	1339	1339	0
207	20240226	174900	927088501	1339	1339	1339	1339	0
208	20240226	174800	927088501	1339	1339	1339	1339	0
209	20240226	174700	927088501	1339	1339	1339	1339	0
210	20240226	174600	927088501	1339	1339	1339	1339	0
211	20240226	174500	927088501	1339	1339	1339	1339	0
212	20240226	174400	927088501	1339	1339	1339	1339	5127
213	20240226	174300	927088501	1339	1339	1339	1339	0
214	20240226	174200	927088501	1339	1339	1339	1339	0
215	20240226	174100	927088501	1339	1339	1339	1339	0
216	20240226	174000	927088501	1339	1339	1339	1339	0
217	20240226	173900	927088501	1339	1339	1339	1339	0
218	20240226	173800	927088501	1339	1339	1339	1339	0
219	20240226	173700	927088501	1339	1339	1339	1339	0
220	20240226	173600	927088501	1339	1339	1339	1339	0
221	20240226	173500	927088501	1339	1339	1339	1339	0
222	20240226	173400	927088501	1339	1339	1339	1339	0
223	20240226	173300	927088501	1339	1339	1339	1339	0
224	20240226	173200	927088501	1339	1339	1339	1339	0
225	20240226	173100	927088501	1339	1339	1339	1339	0
226	20240226	173000	927088501	1339	1339	1339	1339	0
227	20240226	172900	927088501	1339	1339	1339	1339	0
228	20240226	172800	927088501	1339	1339	1339	1339	0
229	20240226	172700	927088501	1339	1339	1339	1339	0
230	20240226	172600	927088501	1339	1339	1339	1339	0
231	20240226	172500	927088501	1339	1339	1339	1339	0
232	20240226	172400	927088501	1339	1339	1339	1339	0
233	20240226	172300	927088501	1339	1339	1339	1339	0
234	20240226	172200	927088501	1339	1339	1339	1339	0
235	20240226	172100	927088501	1339	1339	1339	1339	0
236	20240226	172000	927088501	1339	1339	1339	1339	0
237	20240226	171900	927088501	1339	1339	1339	1339	0
238	20240226	171800	927088501	1339	1339	1339	1339	0
239	20240226	171700	927088501	1339	1339	1339	1339	0
240	20240226	171600	927088501	1339	1339	1339	1339	0
241	20240226	171500	927088501	1339	1339	1339	1339	0
242	20240226	171400	927088501	1339	1339	1339	1339	5127
243	20240226	171300	927088501	1339	1339	1339	1339	0
244	20240226	171200	927088501	1339	1339	1339	1339	0
245	20240226	171100	927088501	1339	1339	1339	1339	0
246	20240226	171000	927088501	1339	1339	1339	1339	0
247	20240226	170900	927088501	1339	1339	1339	1339	0
248	20240226	170800	927088501	1339	1339	1339	1339	0
249	20240226	170700	927088501	1339	1339	1339	1339	0
250	20240226	170600	927088501	1339	1339	1339	1339	0
251	20240226	170500	927088501	1339	1339	1339	1339	0
252	20240226	170400	927088501	1339	1339	1339	1339	0
253	20240226	170300	927088501	1339	1339	1339	1339	0
254	20240226	170200	927088501	1339	1339	1339	1339	0
255	20240226	170100	927088501	1339	1339	1339	1339	0
256	20240226	170000	927088501	1339	1339	1339	1339	0
257	20240226	165900	927088501	1339	1339	1339	1339	0
258	20240226	165800	927088501	1339	1339	1339	1339	0
259	20240226	165700	927088501	1339	1339	1339	1339	0
260	20240226	165600	927088501	1339	1339	1339	1339	0
261	20240226	165500	927088501	1339	1339	1339	1339	0
262	20240226	165400	927088501	1339	1339	1339	1339	0
263	20240226	165300	927088501	1339	1339	1339	1339	0
264	20240226	165200	927088501	1339	1339	1339	1339	0
265	20240226	165100	927088501	1339	1339	1339	1339	0
266	20240226	165000	927088501	1339	1339	1339	1339	0
267	20240226	164900	927088501	1339	1339	1339	1339	0
268	20240226	164800	927088501	1339	1339	1339	1339	0
269	20240226	164700	927088501	1339	1339	1339	1339	0
270	20240226	164600	927088501	1339	1339	1339	1339	0
271	20240226	164500	927088501	1339	1339	1339	1339	0
272	20240226	164400	927088501	1339	1339	1339	1339	5127
273	20240226	164300	927088501	1339	1339	1339	1339	0
274	20240226	164200	927088501	1339	1339	1339	1339	0
275	20240226	164100	927088501	1339	1339	1339	1339	0
276	20240226	164000	927088501	1339	1339	1339	1339	0
277	20240226	163900	927088501	1339	1339	1339	1339	0
278	20240226	163800	927088501	1339	1339	1339	1339	0
279	20240226	163700	927088501	1339	1339	1339	1339	0
280	20240226	163600	927088501	1339	1339	1339	1339	0
281	20240226	163500	927088501	1339	1339	1339	1339	0
282	20240226	163400	927088501	1339	1339	1339	1339	0
283	20240226	163300	927088501	1339	1339	1339	1339	0
284	20240226	163200	927088501	1339	1339	1339	1339	0
285	20240226	163100	927088501	1339	1339	1339	1339	0
286	20240226	163000	927088501	1339	1339	1339	1339	0
287	20240226	162900	927088501	1339	1339	1339	1339	0
288	20240226	162800	927088501	1339	1339	1339	1339	0
289	20240226	162700	927088501	1339	1339	1339	1339	0
290	20240226	162600	927088501	1339	1339	1339	1339	0
291	20240226	162500	927088501	1339	1339	1339	1339	0
292	20240226	162400	927088501	1339	1339	1339	1339	0
293	20240226	162300	927088501	1339	1339	1339	1339	0
294	20240226	162200	927088501	1339	1339	1339	1339	0
295	20240226	162100	927088501	1339	1339	1339	1339	0
296	20240226	162000	927088501	1339	1339	1339	1339	0
297	20240226	161900	927088501	1339	1339	1339	1339	0
298	20240226	161800	927088501	1339	1339	1339	1339	0
299	20240226	161700	927088501	1339	1339	1339	1339	0
300	20240226	161600	927088501	1339	1339	1339	1339	0
301	20240226	161500	927088501	1339	1339	1339	1339	0
302	20240226	161400	927088501	1339	1339	1339	1339	5127
303	20240226	161300	927088501	1339	1339	1339	1339	0
304	20240226	161200	927088501	1339	1339	1339	1339	0
305	20240226	161100	927088501	1339	1339	1339	1339	0
306	20240226	161000	927088501	1339	1339	1339	1339	0
307	20240226	160900	927088501	1339	1339	1339	1339	0
308	20240226	160800	927088501	1339	1339	1339	1339	0
309	20240226	160700	927088501	1339	1339	1339	1339	0
310	20240226	160600	927088501	1339	1339	1339	1339	0
311	20240226	160500	927088501	1339	1339	1339	1339	0
312	20240226	160400	927088501	1339	1339	1339	1339	0
313	20240226	160300	927088501	1339	1339	1339	1339	0
314	20240226	160200	927088501	1339	1339	1339	1339	0
315	20240226	160100	927088501	1339	1339	1339	1339	0
316	20240226	160000	927088501	1339	1339	1339	1339	0
317	20240226	155900	927088501	1339	1339	1339	1339	0
318	20240226	155800	927088501	1339	1339	1339	1339	0
319	20240226	155700	927088501	1339	1339	1339	1339	0
320	20240226	155600	927088501	1339	1339	1339	1339	0
321	20240226	155500	927088501	1339	1339	1339	1339	0
322	20240226	155400	927088501	1339	1339	1339	1339	0
323	20240226	155300	927088501	1339	1339	1339	1339	0
324	20240226	155200	927088501	1339	1339	1339	1339	0
325	20240226	155100	927088501	1339	1339	1339	1339	0
326	20240226	155000	927088501	1339	1339	1339	1339	0
327	20240226	154900	927088501	1339	1339	1339	1339	0
328	20240226	154800	927088501	1339	1339	1339	1339	0
329	20240226	154700	927088501	1339	1339	1339	1339	0
330	20240226	154600	927088501	1339	1339	1339	1339	0
331	20240226	154500	927088501	1339	1339	1339	1339	0
332	20240226	154400	927088501	1339	1339	1339	1339	5127
333	20240226	154300	927088501	1339	1339	1339	1339	0
334	20240226	154200	927088501	1339	1339	1339	1339	0
335	20240226	154100	927088501	1339	1339	1339	1339	0
336	20240226	154000	927088501	1339	1339	1339	1339	0
337	20240226	153900	927088501	1339	1339	1339	1339	0
338	20240226	153800	927088501	1339	1339	1339	1339	0
339	20240226	153700	927088501	1339	1339	1339	1339	0
340	20240226	153600	927088501	1339	1339	1339	1339	0
341	20240226	153500	927088501	1339	1339	1339	1339	0
342	20240226	153400	927088501	1339	1339	1339	1339	0
343	20240226	153300	927088501	1339	1339	1339	1339	0
344	20240226	153200	927088501	1339	1339	1339	1339	0
345	20240226	153100	927088501	1339	1339	1339	1339	0
346	20240226	153000	927088501	1339	1339	1339	1339	5127
347	20240226	152900	920223448	1339	1339	1339	1339	0
348	20240226	152800	920223448	1339	1339	1339	1339	0
349	20240226	152700	920223448	1339	1339	1339	1339	0
350	20240226	152600	920223448	1339	1339	1339	1339	0
351	20240226	152500	920223448	1339	1339	1339	1339	0
352	20240226	152400	920223448	1339	1339	1339	1339	0
353	20240226	152300	920223448	1339	1339	1339	1339	0
354	20240226	152200	920223448	1339	1339	1339	1339	0
355	20240226	152100	920223448	1339	1339	1339	1339	0
356	20240226	152000	920223448	1339	1339	1339	1339	0
357	20240226	151900	920223448	1339	1338	1339	1338	286
358	20240226	151800	919840530	1338	1338	1339	1338	3211
359	20240226	151700	915544031	1339	1339	1339	1339	184
360	20240226	151600	915297655	1339	1338	1339	1338	185
361	20240226	151500	915049972	1338	1336	1338	1336	476
362	20240226	151400	914413900	1336	1337	1337	1336	594
363	20240226	151300	913619782	1337	1338	1338	1337	500
364	20240226	151200	912950885	1339	1339	1339	1339	67
365	20240226	151100	912861172	1338	1338	1338	1338	768
366	20240226	151000	911833588	1338	1338	1338	1338	500
367	20240226	150900	911164588	1338	1338	1338	1338	400
368	20240226	150800	910629388	1339	1339	1339	1339	0
369	20240226	150700	910629388	1339	1337	1339	1337	82
370	20240226	150600	910519670	1336	1337	1337	1336	5000
371	20240226	150500	903837927	1337	1337	1337	1337	0
372	20240226	150400	903837927	1337	1338	1338	1337	2176
373	20240226	150300	900928553	1339	1339	1339	1339	0
374	20240226	150200	900928553	1339	1338	1339	1338	196
375	20240226	150100	900666247	1338	1337	1338	1337	95
376	20240226	150000	900539167	1337	1337	1337	1337	1001
377	20240226	145900	899200830	1338	1338	1338	1338	1582
378	20240226	145800	897084114	1338	1338	1338	1338	758
379	20240226	145700	896069910	1338	1338	1338	1337	762
380	20240226	145600	895050434	1338	1338	1338	1338	168
381	20240226	145500	894825650	1338	1338	1338	1338	5023
382	20240226	145400	888104876	1339	1338	1339	1338	155
383	20240226	145300	887897411	1339	1339	1339	1339	845
384	20240226	145200	886765956	1339	1339	1339	1339	175
385	20240226	145100	886531631	1338	1339	1339	1338	2215
386	20240226	145000	883566524	1339	1339	1339	1339	0
387	20240226	144900	883566524	1339	1339	1339	1339	355
388	20240226	144800	883091179	1339	1339	1339	1339	201
389	20240226	144700	882822040	1340	1340	1340	1340	0
390	20240226	144600	882822040	1340	1339	1340	1339	111
391	20240226	144500	882673386	1340	1340	1340	1340	0
392	20240226	144400	882673386	1340	1340	1340	1340	0
393	20240226	144300	882673386	1340	1340	1340	1340	3
394	20240226	144200	882669366	1339	1339	1339	1339	1746
395	20240226	144100	880331472	1339	1339	1339	1339	0
396	20240226	144000	880331472	1339	1339	1339	1339	106
397	20240226	143900	880189538	1339	1339	1339	1339	250
398	20240226	143800	879854788	1340	1340	1340	1340	355
399	20240226	143700	879379088	1340	1345	1346	1339	3806
400	20240226	143600	874262957	1344	1340	1344	1339	4001
401	20240226	143500	868889268	1339	1339	1339	1339	118
402	20240226	143400	868731266	1339	1339	1339	1339	0
403	20240226	143300	868731266	1339	1339	1339	1339	362
404	20240226	143200	868246548	1339	1339	1339	1339	50
405	20240226	143100	868179598	1339	1339	1339	1339	520
406	20240226	143000	867483318	1339	1339	1339	1339	74
407	20240226	142900	867384232	1340	1339	1340	1339	951
408	20240226	142800	866110835	1339	1340	1346	1339	830
409	20240226	142700	864998283	1340	1340	1340	1340	0
410	20240226	142600	864998283	1340	1340	1340	1340	1232
411	20240226	142500	863347403	1340	1340	1340	1340	186
412	20240226	142400	863098163	1340	1340	1340	1340	0
413	20240226	142300	863098163	1340	1340	1340	1340	0
414	20240226	142200	863098163	1340	1340	1340	1340	0
415	20240226	142100	863098163	1340	1340	1340	1340	0
416	20240226	142000	863098163	1340	1340	1340	1340	0
417	20240226	141900	863098163	1340	1340	1340	1340	1
418	20240226	141800	863096823	1340	1340	1340	1340	2181
419	20240226	141700	860174283	1340	1340	1340	1340	100
420	20240226	141600	860040283	1340	1342	1342	1340	882
421	20240226	141500	858857999	1341	1341	1341	1341	0
422	20240226	141400	858857999	1341	1341	1341	1341	0
423	20240226	141300	858857999	1341	1341	1341	1341	0
424	20240226	141200	858857999	1341	1341	1341	1341	0
425	20240226	141100	858857999	1341	1341	1341	1341	0
426	20240226	141000	858857999	1341	1341	1347	1341	979
427	20240226	140900	857543652	1340	1340	1340	1340	710
428	20240226	140800	856592252	1341	1341	1341	1341	870
429	20240226	140700	855425582	1341	1345	1345	1341	2430
430	20240226	140600	852163337	1343	1345	1345	1343	221
431	20240226	140500	851866132	1345	1345	1345	1345	0
432	20240226	140400	851866132	1345	1343	1345	1343	26
433	20240226	140300	851831174	1342	1342	1342	1342	9
434	20240226	140200	851819096	1346	1346	1346	1346	0
435	20240226	140100	851819096	1346	1346	1346	1346	0
436	20240226	140000	851819096	1346	1346	1346	1346	0
437	20240226	135900	851819096	1346	1346	1346	1346	0
438	20240226	135800	851819096	1346	1346	1346	1346	0
439	20240226	135700	851819096	1346	1341	1346	1341	31
440	20240226	135600	851777375	1347	1347	1347	1347	0
441	20240226	135500	851777375	1347	1349	1349	1347	2
442	20240226	135400	851774679	1340	1344	1344	1340	8915
443	20240226	135300	839813090	1344	1344	1344	1344	368
444	20240226	135200	839318498	1344	1348	1348	1344	393
445	20240226	135100	838789410	1344	1344	1344	1344	4
446	20240226	135000	838784034	1344	1345	1348	1344	420
447	20240226	134900	838219358	1344	1344	1344	1344	0
448	20240226	134800	838219358	1344	1345	1345	1344	100
449	20240226	134700	838084892	1345	1345	1345	1345	0
450	20240226	134600	838084892	1345	1345	1345	1345	10
451	20240226	134500	838071442	1350	1350	1350	1350	1980
452	20240226	134400	835398442	1350	1352	1352	1350	1261
453	20240226	134300	833694543	1352	1350	1352	1350	89
454	20240226	134200	833574343	1352	1352	1352	1352	549
455	20240226	134100	832832095	1351	1352	1353	1351	1036
456	20240226	134000	831431892	1353	1353	1353	1353	1
457	20240226	133900	831430539	1353	1352	1353	1352	372
458	20240226	133800	830927409	1353	1349	1353	1349	3467
459	20240226	133700	826239258	1347	1347	1347	1347	0
460	20240226	133600	826239258	1347	1347	1347	1347	619
461	20240226	133500	825405465	1347	1347	1347	1347	252
462	20240226	133400	825066021	1347	1347	1347	1347	359
463	20240226	133300	824582448	1347	1347	1347	1347	1
464	20240226	133200	824581101	1341	1343	1343	1341	10538
465	20240226	133100	810444193	1343	1346	1346	1343	7500
466	20240226	133000	800363628	1346	1352	1352	1346	2840
467	20240226	132900	796529943	1352	1352	1352	1352	3
468	20240226	132800	796525887	1345	1350	1350	1345	1125
469	20240226	132700	795012211	1350	1350	1350	1350	379
470	20240226	132600	794500561	1350	1350	1350	1350	342
471	20240226	132500	794038861	1350	1350	1350	1350	93
472	20240226	132400	793913311	1350	1350	1350	1350	732
473	20240226	132300	792925111	1350	1349	1350	1349	1121
474	20240226	132200	791412762	1350	1352	1352	1350	1043
475	20240226	132100	790003531	1352	1351	1352	1351	212
476	20240226	132000	789716918	1344	1352	1352	1344	101
477	20240226	131900	789581166	1342	1353	1353	1342	184
478	20240226	131800	789333690	1353	1353	1353	1353	152
479	20240226	131700	789128034	1353	1350	1354	1342	481
480	20240226	131600	788479471	1353	1353	1354	1350	8804
481	20240226	131500	776577990	1354	1353	1355	1353	2249
482	20240226	131400	773533189	1354	1353	1356	1352	25202
483	20240226	131300	739424904	1353	1350	1353	1350	8911
484	20240226	131200	727380498	1350	1349	1350	1345	6446
485	20240226	131100	718683712	1349	1347	1349	1347	2437
486	20240226	131000	715398747	1347	1347	1347	1338	4472
487	20240226	130900	709401426	1348	1348	1348	1348	0
488	20240226	130800	709401426	1348	1348	1348	1348	742
489	20240226	130700	708401210	1348	1348	1348	1348	1
490	20240226	130600	708399862	1348	1348	1348	1348	339
491	20240226	130500	707942890	1348	1348	1348	1348	1000
492	20240226	130400	706594890	1348	1348	1348	1348	19
493	20240226	130300	706569278	1348	1348	1348	1348	10
494	20240226	130200	706555798	1348	1348	1348	1348	1441
495	20240226	130100	704613330	1348	1347	1348	1347	1002
496	20240226	130000	703263119	1347	1347	1347	1347	0
497	20240226	125900	703263119	1347	1345	1347	1345	404
498	20240226	125800	702719731	1347	1345	1348	1345	785
499	20240226	125700	701662381	1346	1347	1347	1346	384
500	20240226	125600	701145507	1347	1347	1347	1347	990
501	20240226	125500	699811977	1347	1347	1347	1347	530
502	20240226	125400	699098067	1347	1347	1347	1347	1110
503	20240226	125300	697602897	1347	1347	1347	1347	879
504	20240226	125200	696418884	1345	1346	1347	1345	425
505	20240226	125100	695846881	1345	1345	1345	1345	76
506	20240226	125000	695744661	1345	1345	1345	1345	0
507	20240226	124900	695744661	1345	1345	1345	1345	409
508	20240226	124800	695194556	1345	1345	1345	1345	100
509	20240226	124700	695060056	1345	1344	1347	1344	4624
510	20240226	124600	688840471	1343	1343	1343	1343	300
511	20240226	124500	688437571	1343	1343	1343	1343	70
512	20240226	124400	688343561	1342	1343	1343	1342	2685
513	20240226	124300	684739046	1344	1343	1344	1343	711
514	20240226	124200	683784142	1343	1343	1343	1342	167
515	20240226	124100	683559939	1342	1341	1342	1341	2
516	20240226	124000	683557256	1337	1341	1341	1337	8645
517	20240226	123900	671985180	1343	1343	1343	1343	6
518	20240226	123800	671977122	1344	1344	1344	1344	1
519	20240226	123700	671975778	1339	1339	1339	1339	200
520	20240226	123600	671707978	1344	1344	1344	1344	186
521	20240226	123500	671457994	1344	1338	1344	1338	488
522	20240226	123400	670805044	1336	1339	1339	1336	4678
523	20240226	123300	664553475	1340	1344	1344	1340	3354
524	20240226	123200	660054494	1345	1345	1345	1345	2999
525	20240226	123100	656020839	1345	1347	1347	1345	2351
526	20240226	123000	652856892	1347	1347	1347	1347	332
527	20240226	122900	652409688	1348	1348	1348	1348	100
528	20240226	122800	652274888	1348	1348	1348	1348	0
529	20240226	122700	652274888	1348	1348	1348	1348	92
530	20240226	122600	652150872	1348	1348	1348	1348	0
531	20240226	122500	652150872	1348	1348	1348	1348	300
532	20240226	122400	651746472	1348	1348	1348	1348	310
533	20240226	122300	651328592	1348	1348	1348	1348	580
534	20240226	122200	650546752	1348	1348	1350	1348	21
535	20240226	122100	650518442	1348	1348	1348	1348	1506
536	20240226	122000	648488354	1348	1348	1348	1348	3
537	20240226	121900	648484310	1348	1349	1349	1348	959
538	20240226	121800	647190671	1349	1349	1349	1349	1703
539	20240226	121700	644893324	1349	1349	1349	1349	10
540	20240226	121600	644879834	1349	1348	1349	1348	447
541	20240226	121500	644276871	1348	1348	1348	1348	0
542	20240226	121400	644276871	1348	1348	1348	1348	1207
543	20240226	121300	642649835	1349	1349	1350	1349	10540
544	20240226	121200	628426360	1349	1349	1349	1349	10
545	20240226	121100	628412870	1349	1349	1349	1349	678
546	20240226	121000	627498248	1349	1349	1350	1348	130
547	20240226	120900	627322943	1349	1350	1350	1349	412
548	20240226	120800	626766961	1350	1348	1350	1348	1603
549	20240226	120700	624602931	1348	1348	1348	1348	102
550	20240226	120600	624465435	1348	1348	1348	1346	1371
551	20240226	120500	622617844	1348	1348	1350	1348	261
552	20240226	120400	622266014	1347	1350	1350	1347	5150
553	20240226	120300	615324914	1350	1350	1350	1350	4840
554	20240226	120200	608790914	1350	1351	1351	1350	2042
555	20240226	120100	606033737	1351	1346	1351	1346	626
556	20240226	120000	605188690	1346	1350	1350	1346	80
557	20240226	115900	605080846	1350	1346	1351	1346	3460
558	20240226	115800	600411283	1346	1345	1346	1345	77
559	20240226	115700	600307644	1345	1345	1345	1345	1086
560	20240226	115600	598846974	1346	1347	1347	1346	4173
561	20240226	115500	593229277	1347	1347	1351	1346	1556
562	20240226	115400	591130018	1351	1351	1353	1351	9027
563	20240226	115300	578932298	1351	1341	1351	1341	45883
564	20240226	115200	517093485	1338	1338	1338	1338	35
565	20240226	115100	517046655	1337	1337	1337	1337	10
566	20240226	115000	517033285	1336	1336	1336	1336	300
567	20240226	114900	516632485	1340	1340	1340	1340	0
568	20240226	114800	516632485	1340	1338	1340	1338	600
569	20240226	114700	515828837	1333	1333	1333	1333	0
570	20240226	114600	515828837	1333	1333	1333	1333	6
571	20240226	114500	515820839	1341	1341	1341	1341	0
572	20240226	114400	515820839	1341	1340	1341	1340	3
573	20240226	114300	515816818	1327	1337	1338	1326	15948
574	20240226	114200	494613544	1337	1337	1337	1337	26
575	20240226	114100	494578782	1335	1339	1339	1335	13753
576	20240226	114000	476176549	1339	1337	1339	1337	96
577	20240226	113900	476048105	1337	1336	1337	1335	658
578	20240226	113800	475169172	1336	1336	1336	1336	572
579	20240226	113700	474404980	1336	1339	1341	1335	4903
580	20240226	113600	467857255	1341	1339	1342	1339	129
581	20240226	113500	467684216	1339	1339	1339	1339	100
582	20240226	113400	467550316	1342	1342	1342	1342	0
583	20240226	113300	467550316	1342	1342	1342	1342	10
584	20240226	113200	467536896	1343	1343	1343	1343	0
585	20240226	113100	467536896	1343	1343	1343	1343	0
586	20240226	113000	467536896	1343	1343	1343	1343	2168
587	20240226	112900	464625272	1343	1343	1343	1343	189
588	20240226	112800	464371445	1344	1344	1344	1344	0
589	20240226	112700	464371445	1344	1344	1344	1344	85
590	20240226	112600	464257205	1344	1342	1344	1335	10988
591	20240226	112500	449537264	1342	1347	1347	1342	351
592	20240226	112400	449065864	1348	1344	1348	1342	8425
593	20240226	112300	437724233	1341	1343	1344	1341	5856
594	20240226	112200	429859960	1342	1335	1342	1335	6015
595	20240226	112100	421804201	1338	1338	1338	1338	74
596	20240226	112000	421705189	1339	1339	1339	1339	0
597	20240226	111900	421705189	1339	1339	1339	1339	1
598	20240226	111800	421703850	1338	1339	1339	1338	101
599	20240226	111700	421568612	1339	1340	1340	1339	1789
600	20240226	111600	419172141	1339	1339	1339	1339	851
601	20240226	111500	418032652	1340	1340	1340	1339	2185
602	20240226	111400	415106102	1339	1341	1342	1339	23375
603	20240226	111300	383778880	1340	1323	1342	1323	59432
604	20240226	111200	304375686	1323	1323	1323	1323	10
605	20240226	111100	304362456	1324	1324	1324	1324	325
606	20240226	111000	303932156	1322	1322	1322	1322	0
607	20240226	110900	303932156	1322	1322	1322	1322	0
608	20240226	110800	303932156	1322	1322	1322	1322	2
609	20240226	110700	303929512	1322	1322	1322	1322	50
610	20240226	110600	303863412	1321	1321	1321	1321	0
611	20240226	110500	303863412	1321	1321	1321	1321	0
612	20240226	110400	303863412	1321	1321	1321	1321	0
613	20240226	110300	303863412	1321	1323	1323	1321	972
614	20240226	110200	302578766	1323	1323	1323	1323	100
615	20240226	110100	302446466	1323	1323	1323	1323	100
616	20240226	110000	302314166	1324	1324	1324	1324	228
617	20240226	105900	302012294	1324	1324	1324	1324	0
618	20240226	105800	302012294	1324	1325	1325	1324	308
619	20240226	105700	301604202	1325	1325	1325	1325	770
620	20240226	105600	300583952	1323	1322	1323	1322	2542
621	20240226	105500	297221721	1322	1323	1323	1322	528
622	20240226	105400	296523209	1323	1323	1323	1323	0
623	20240226	105300	296523209	1323	1323	1323	1323	3
624	20240226	105200	296519240	1323	1323	1323	1323	609
625	20240226	105100	295713533	1324	1324	1324	1324	633
626	20240226	105000	294875441	1324	1324	1324	1324	50
627	20240226	104900	294809241	1325	1325	1325	1325	0
628	20240226	104800	294809241	1325	1325	1325	1325	10
629	20240226	104700	294795991	1319	1319	1319	1319	2406
630	20240226	104600	291622477	1319	1324	1324	1319	7036
631	20240226	104500	282332504	1324	1324	1324	1324	200
632	20240226	104400	282067704	1324	1324	1324	1324	0
633	20240226	104300	282067704	1324	1326	1326	1324	1899
634	20240226	104200	279552390	1326	1326	1326	1326	3717
635	20240226	104100	274623648	1326	1326	1326	1326	0
636	20240226	104000	274623648	1326	1326	1326	1326	290
637	20240226	103900	274239108	1327	1327	1327	1327	7
638	20240226	103800	274229819	1327	1327	1327	1327	0
639	20240226	103700	274229819	1327	1327	1327	1327	10
640	20240226	103600	274216549	1327	1327	1327	1327	10
641	20240226	103500	274203279	1325	1325	1325	1325	19
642	20240226	103400	274178104	1325	1325	1325	1325	452
643	20240226	103300	273579204	1327	1326	1327	1325	2022
644	20240226	103200	270899768	1327	1327	1327	1327	0
645	20240226	103100	270899768	1327	1327	1327	1327	0
646	20240226	103000	270899768	1327	1328	1328	1327	445
647	20240226	102900	270309153	1328	1328	1328	1328	0
648	20240226	102800	270309153	1328	1328	1328	1328	860
649	20240226	102700	269167073	1328	1328	1328	1328	147
650	20240226	102600	268971857	1328	1328	1328	1328	414
651	20240226	102500	268422065	1325	1325	1325	1325	3
652	20240226	102400	268418090	1324	1324	1324	1324	0
653	20240226	102300	268418090	1324	1324	1324	1324	400
654	20240226	102200	267888490	1324	1324	1324	1324	0
655	20240226	102100	267888490	1324	1324	1325	1324	2651
656	20240226	102000	264378257	1324	1324	1324	1324	0
657	20240226	101900	264378257	1324	1324	1324	1324	0
658	20240226	101800	264378257	1324	1325	1329	1324	504
659	20240226	101700	263710945	1323	1325	1325	1323	2560
660	20240226	101600	260322965	1325	1325	1325	1325	283
661	20240226	101500	259947990	1329	1329	1329	1329	4
662	20240226	101400	259942674	1325	1325	1325	1325	50
663	20240226	101300	259876424	1325	1325	1325	1325	1268
664	20240226	101200	258196324	1325	1327	1327	1325	101
665	20240226	101100	258062299	1327	1328	1328	1327	670
666	20240226	101000	257172995	1328	1328	1328	1328	21
667	20240226	100900	257145107	1333	1333	1333	1333	2
668	20240226	100800	257142441	1334	1329	1334	1328	591
669	20240226	100700	256357029	1333	1333	1333	1333	500
670	20240226	100600	255690529	1333	1333	1333	1333	1000
671	20240226	100500	254357529	1333	1333	1333	1333	388
672	20240226	100400	253840325	1333	1333	1333	1333	0
673	20240226	100300	253840325	1333	1333	1333	1333	3
674	20240226	100200	253836326	1329	1329	1329	1328	706
675	20240226	100100	252898540	1333	1333	1333	1333	111
676	20240226	100000	252750577	1329	1329	1329	1329	0
677	20240226	095900	252750577	1329	1329	1329	1329	498
678	20240226	095800	252088735	1328	1329	1329	1328	1369
679	20240226	095700	250269874	1329	1327	1329	1327	106
680	20240226	095600	250129108	1327	1327	1328	1327	2268
681	20240226	095500	247119372	1329	1332	1332	1329	13866
682	20240226	095400	228678960	1333	1333	1333	1333	0
683	20240226	095300	228678960	1333	1333	1333	1333	496
684	20240226	095200	228017792	1335	1335	1335	1335	25
685	20240226	095100	227984417	1335	1335	1335	1335	0
686	20240226	095000	227984417	1335	1335	1335	1335	0
687	20240226	094900	227984417	1335	1336	1336	1335	569
688	20240226	094800	227224602	1335	1336	1336	1335	1031
689	20240226	094700	225848216	1335	1335	1335	1335	1
690	20240226	094600	225846881	1336	1336	1336	1336	15
691	20240226	094500	225826841	1335	1335	1335	1335	1952
692	20240226	094400	223220921	1335	1335	1335	1335	501
693	20240226	094300	222552086	1336	1336	1337	1335	672
694	20240226	094200	221654836	1335	1337	1338	1335	4441
695	20240226	094100	215724860	1337	1338	1338	1337	343
696	20240226	094000	215266182	1338	1338	1339	1337	346
697	20240226	093900	214803227	1338	1339	1340	1338	6333
698	20240226	093800	206327068	1339	1339	1339	1339	92
699	20240226	093700	206203880	1339	1339	1340	1339	2445
700	20240226	093600	202929349	1339	1340	1340	1339	1628
701	20240226	093500	200747956	1340	1338	1340	1338	961
702	20240226	093400	199460833	1339	1337	1339	1337	2835
703	20240226	093300	195669633	1338	1336	1338	1336	976
704	20240226	093200	194364182	1336	1338	1338	1336	935
705	20240226	093100	193114712	1338	1339	1339	1338	2052
706	20240226	093000	190368555	1341	1339	1341	1339	875
707	20240226	092900	189196148	1338	1340	1342	1338	2183
708	20240226	092800	186270458	1340	1340	1340	1338	12076
709	20240226	092700	170094030	1340	1344	1344	1340	6102
710	20240226	092600	161908663	1344	1342	1345	1342	751
711	20240226	092500	160899458	1345	1335	1348	1335	14529
712	20240226	092400	141353141	1335	1346	1346	1335	7790
713	20240226	092300	130910143	1348	1346	1349	1346	9324
714	20240226	092200	118340149	1346	1339	1346	1339	6590
715	20240226	092100	109485893	1339	1344	1344	1338	3508
716	20240226	092000	104780774	1343	1331	1343	1331	10930
717	20240226	091900	90186467	1331	1331	1331	1330	836
718	20240226	091800	89073901	1330	1329	1330	1329	592
719	20240226	091700	88286590	1329	1323	1329	1323	5239
720	20240226	091600	81353971	1323	1330	1330	1320	9213
721	20240226	091500	69135978	1330	1323	1330	1323	17173
722	20240226	091400	46387914	1320	1320	1320	1320	800
723	20240226	091300	45331914	1323	1319	1323	1319	359
724	20240226	091200	44857989	1317	1317	1317	1317	0
725	20240226	091100	44857989	1317	1317	1317	1317	0
726	20240226	091000	44857989	1317	1324	1324	1317	1731
727	20240226	090900	42568544	1324	1327	1327	1324	4266
728	20240226	090800	36920348	1327	1324	1327	1324	7178
729	20240226	090700	27411238	1324	1324	1325	1323	2718
730	20240226	090600	23813124	1325	1323	1325	1323	3011
731	20240226	090500	19829057	1323	1323	1323	1313	121
732	20240226	090400	19668985	1323	1323	1323	1323	2561
733	20240226	090300	16280782	1323	1320	1323	1320	4038
734	20240226	090200	10938526	1320	1320	1320	1319	1507
735	20240226	090100	8949289	1309	1315	1315	1309	5568
736	20240226	090000	1651910	1310	1310	1310	1310	1261