KissMeData/034940/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	191600	89134014	1862	1862	1862	1862	2766
3	20240226	191500	89134014	1862	1862	1862	1862	0
4	20240226	191400	89134014	1862	1862	1862	1862	0
5	20240226	191300	89134014	1862	1862	1862	1862	0
6	20240226	191200	89134014	1862	1862	1862	1862	0
7	20240226	191100	89134014	1862	1862	1862	1862	0
8	20240226	191000	89134014	1862	1862	1862	1862	0
9	20240226	190900	89134014	1862	1862	1862	1862	0
10	20240226	190800	89134014	1862	1862	1862	1862	0
11	20240226	190700	89134014	1862	1862	1862	1862	0
12	20240226	190600	89134014	1862	1862	1862	1862	0
13	20240226	190500	89134014	1862	1862	1862	1862	0
14	20240226	190400	89134014	1862	1862	1862	1862	0
15	20240226	190300	89134014	1862	1862	1862	1862	0
16	20240226	190200	89134014	1862	1862	1862	1862	0
17	20240226	190100	89134014	1862	1862	1862	1862	0
18	20240226	190000	89134014	1862	1862	1862	1862	0
19	20240226	185900	89134014	1862	1862	1862	1862	0
20	20240226	185800	89134014	1862	1862	1862	1862	0
21	20240226	185700	89134014	1862	1862	1862	1862	0
22	20240226	185600	89134014	1862	1862	1862	1862	0
23	20240226	185500	89134014	1862	1862	1862	1862	0
24	20240226	185400	89134014	1862	1862	1862	1862	0
25	20240226	185300	89134014	1862	1862	1862	1862	0
26	20240226	185200	89134014	1862	1862	1862	1862	0
27	20240226	185100	89134014	1862	1862	1862	1862	0
28	20240226	185000	89134014	1862	1862	1862	1862	0
29	20240226	184900	89134014	1862	1862	1862	1862	0
30	20240226	184800	89134014	1862	1862	1862	1862	0
31	20240226	184700	89134014	1862	1862	1862	1862	0
32	20240226	184600	89134014	1862	1862	1862	1862	2766
33	20240226	184500	89134014	1862	1862	1862	1862	0
34	20240226	184400	89134014	1862	1862	1862	1862	0
35	20240226	184300	89134014	1862	1862	1862	1862	0
36	20240226	184200	89134014	1862	1862	1862	1862	0
37	20240226	184100	89134014	1862	1862	1862	1862	0
38	20240226	184000	89134014	1862	1862	1862	1862	0
39	20240226	183900	89134014	1862	1862	1862	1862	0
40	20240226	183800	89134014	1862	1862	1862	1862	0
41	20240226	183700	89134014	1862	1862	1862	1862	0
42	20240226	183600	89134014	1862	1862	1862	1862	0
43	20240226	183500	89134014	1862	1862	1862	1862	0
44	20240226	183400	89134014	1862	1862	1862	1862	0
45	20240226	183300	89134014	1862	1862	1862	1862	0
46	20240226	183200	89134014	1862	1862	1862	1862	0
47	20240226	183100	89134014	1862	1862	1862	1862	0
48	20240226	183000	89134014	1862	1862	1862	1862	0
49	20240226	182900	89134014	1862	1862	1862	1862	0
50	20240226	182800	89134014	1862	1862	1862	1862	0
51	20240226	182700	89134014	1862	1862	1862	1862	0
52	20240226	182600	89134014	1862	1862	1862	1862	0
53	20240226	182500	89134014	1862	1862	1862	1862	0
54	20240226	182400	89134014	1862	1862	1862	1862	0
55	20240226	182300	89134014	1862	1862	1862	1862	0
56	20240226	182200	89134014	1862	1862	1862	1862	0
57	20240226	182100	89134014	1862	1862	1862	1862	0
58	20240226	182000	89134014	1862	1862	1862	1862	0
59	20240226	181900	89134014	1862	1862	1862	1862	0
60	20240226	181800	89134014	1862	1862	1862	1862	0
61	20240226	181700	89134014	1862	1862	1862	1862	0
62	20240226	181600	89134014	1862	1862	1862	1862	2766
63	20240226	181500	89134014	1862	1862	1862	1862	0
64	20240226	181400	89134014	1862	1862	1862	1862	0
65	20240226	181300	89134014	1862	1862	1862	1862	0
66	20240226	181200	89134014	1862	1862	1862	1862	0
67	20240226	181100	89134014	1862	1862	1862	1862	0
68	20240226	181000	89134014	1862	1862	1862	1862	0
69	20240226	180900	89134014	1862	1862	1862	1862	0
70	20240226	180800	89134014	1862	1862	1862	1862	0
71	20240226	180700	89134014	1862	1862	1862	1862	0
72	20240226	180600	89134014	1862	1862	1862	1862	0
73	20240226	180500	89134014	1862	1862	1862	1862	0
74	20240226	180400	89134014	1862	1862	1862	1862	0
75	20240226	180300	89134014	1862	1862	1862	1862	0
76	20240226	180200	89134014	1862	1862	1862	1862	0
77	20240226	180100	89134014	1862	1862	1862	1862	0
78	20240226	180000	89134014	1862	1862	1862	1862	0
79	20240226	175900	89134014	1862	1862	1862	1862	0
80	20240226	175800	89134014	1862	1862	1862	1862	0
81	20240226	175700	89134014	1862	1862	1862	1862	0
82	20240226	175600	89134014	1862	1862	1862	1862	0
83	20240226	175500	89134014	1862	1862	1862	1862	0
84	20240226	175400	89134014	1862	1862	1862	1862	0
85	20240226	175300	89134014	1862	1862	1862	1862	0
86	20240226	175200	89134014	1862	1862	1862	1862	0
87	20240226	175100	89134014	1862	1862	1862	1862	0
88	20240226	175000	89134014	1862	1862	1862	1862	0
89	20240226	174900	89134014	1862	1862	1862	1862	0
90	20240226	174800	89134014	1862	1862	1862	1862	0
91	20240226	174700	89134014	1862	1862	1862	1862	0
92	20240226	174600	89134014	1862	1862	1862	1862	2766
93	20240226	174500	89134014	1862	1862	1862	1862	0
94	20240226	174400	89134014	1862	1862	1862	1862	0
95	20240226	174300	89134014	1862	1862	1862	1862	0
96	20240226	174200	89134014	1862	1862	1862	1862	0
97	20240226	174100	89134014	1862	1862	1862	1862	0
98	20240226	174000	89134014	1862	1862	1862	1862	0
99	20240226	173900	89134014	1862	1862	1862	1862	0
100	20240226	173800	89134014	1862	1862	1862	1862	0
101	20240226	173700	89134014	1862	1862	1862	1862	0
102	20240226	173600	89134014	1862	1862	1862	1862	0
103	20240226	173500	89134014	1862	1862	1862	1862	0
104	20240226	173400	89134014	1862	1862	1862	1862	0
105	20240226	173300	89134014	1862	1862	1862	1862	0
106	20240226	173200	89134014	1862	1862	1862	1862	0
107	20240226	173100	89134014	1862	1862	1862	1862	0
108	20240226	173000	89134014	1862	1862	1862	1862	0
109	20240226	172900	89134014	1862	1862	1862	1862	0
110	20240226	172800	89134014	1862	1862	1862	1862	0
111	20240226	172700	89134014	1862	1862	1862	1862	0
112	20240226	172600	89134014	1862	1862	1862	1862	0
113	20240226	172500	89134014	1862	1862	1862	1862	0
114	20240226	172400	89134014	1862	1862	1862	1862	0
115	20240226	172300	89134014	1862	1862	1862	1862	0
116	20240226	172200	89134014	1862	1862	1862	1862	0
117	20240226	172100	89134014	1862	1862	1862	1862	0
118	20240226	172000	89134014	1862	1862	1862	1862	0
119	20240226	171900	89134014	1862	1862	1862	1862	0
120	20240226	171800	89134014	1862	1862	1862	1862	0
121	20240226	171700	89134014	1862	1862	1862	1862	0
122	20240226	171600	89134014	1862	1862	1862	1862	2766
123	20240226	171500	89134014	1862	1862	1862	1862	0
124	20240226	171400	89134014	1862	1862	1862	1862	0
125	20240226	171300	89134014	1862	1862	1862	1862	0
126	20240226	171200	89134014	1862	1862	1862	1862	0
127	20240226	171100	89134014	1862	1862	1862	1862	0
128	20240226	171000	89134014	1862	1862	1862	1862	0
129	20240226	170900	89134014	1862	1862	1862	1862	0
130	20240226	170800	89134014	1862	1862	1862	1862	0
131	20240226	170700	89134014	1862	1862	1862	1862	0
132	20240226	170600	89134014	1862	1862	1862	1862	0
133	20240226	170500	89134014	1862	1862	1862	1862	0
134	20240226	170400	89134014	1862	1862	1862	1862	0
135	20240226	170300	89134014	1862	1862	1862	1862	0
136	20240226	170200	89134014	1862	1862	1862	1862	0
137	20240226	170100	89134014	1862	1862	1862	1862	0
138	20240226	170000	89134014	1862	1862	1862	1862	0
139	20240226	165900	89134014	1862	1862	1862	1862	0
140	20240226	165800	89134014	1862	1862	1862	1862	0
141	20240226	165700	89134014	1862	1862	1862	1862	0
142	20240226	165600	89134014	1862	1862	1862	1862	0
143	20240226	165500	89134014	1862	1862	1862	1862	0
144	20240226	165400	89134014	1862	1862	1862	1862	0
145	20240226	165300	89134014	1862	1862	1862	1862	0
146	20240226	165200	89134014	1862	1862	1862	1862	0
147	20240226	165100	89134014	1862	1862	1862	1862	0
148	20240226	165000	89134014	1862	1862	1862	1862	0
149	20240226	164900	89134014	1862	1862	1862	1862	0
150	20240226	164800	89134014	1862	1862	1862	1862	0
151	20240226	164700	89134014	1862	1862	1862	1862	0
152	20240226	164600	89134014	1862	1862	1862	1862	2766
153	20240226	164500	89134014	1862	1862	1862	1862	0
154	20240226	164400	89134014	1862	1862	1862	1862	0
155	20240226	164300	89134014	1862	1862	1862	1862	0
156	20240226	164200	89134014	1862	1862	1862	1862	0
157	20240226	164100	89134014	1862	1862	1862	1862	0
158	20240226	164000	89134014	1862	1862	1862	1862	0
159	20240226	163900	89134014	1862	1862	1862	1862	0
160	20240226	163800	89134014	1862	1862	1862	1862	0
161	20240226	163700	89134014	1862	1862	1862	1862	0
162	20240226	163600	89134014	1862	1862	1862	1862	0
163	20240226	163500	89134014	1862	1862	1862	1862	0
164	20240226	163400	89134014	1862	1862	1862	1862	0
165	20240226	163300	89134014	1862	1862	1862	1862	0
166	20240226	163200	89134014	1862	1862	1862	1862	0
167	20240226	163100	89134014	1862	1862	1862	1862	0
168	20240226	163000	89134014	1862	1862	1862	1862	0
169	20240226	162900	89134014	1862	1862	1862	1862	0
170	20240226	162800	89134014	1862	1862	1862	1862	0
171	20240226	162700	89134014	1862	1862	1862	1862	0
172	20240226	162600	89134014	1862	1862	1862	1862	0
173	20240226	162500	89134014	1862	1862	1862	1862	0
174	20240226	162400	89134014	1862	1862	1862	1862	0
175	20240226	162300	89134014	1862	1862	1862	1862	0
176	20240226	162200	89134014	1862	1862	1862	1862	0
177	20240226	162100	89134014	1862	1862	1862	1862	0
178	20240226	162000	89134014	1862	1862	1862	1862	0
179	20240226	161900	89134014	1862	1862	1862	1862	0
180	20240226	161800	89134014	1862	1862	1862	1862	0
181	20240226	161700	89134014	1862	1862	1862	1862	0
182	20240226	161600	89134014	1862	1862	1862	1862	2766
183	20240226	161500	89134014	1862	1862	1862	1862	0
184	20240226	161400	89134014	1862	1862	1862	1862	0
185	20240226	161300	89134014	1862	1862	1862	1862	0
186	20240226	161200	89134014	1862	1862	1862	1862	0
187	20240226	161100	89134014	1862	1862	1862	1862	0
188	20240226	161000	89134014	1862	1862	1862	1862	0
189	20240226	160900	89134014	1862	1862	1862	1862	0
190	20240226	160800	89134014	1862	1862	1862	1862	0
191	20240226	160700	89134014	1862	1862	1862	1862	0
192	20240226	160600	89134014	1862	1862	1862	1862	0
193	20240226	160500	89134014	1862	1862	1862	1862	0
194	20240226	160400	89134014	1862	1862	1862	1862	0
195	20240226	160300	89134014	1862	1862	1862	1862	0
196	20240226	160200	89134014	1862	1862	1862	1862	0
197	20240226	160100	89134014	1862	1862	1862	1862	0
198	20240226	160000	89134014	1862	1862	1862	1862	0
199	20240226	155900	89134014	1862	1862	1862	1862	0
200	20240226	155800	89134014	1862	1862	1862	1862	0
201	20240226	155700	89134014	1862	1862	1862	1862	0
202	20240226	155600	89134014	1862	1862	1862	1862	0
203	20240226	155500	89134014	1862	1862	1862	1862	0
204	20240226	155400	89134014	1862	1862	1862	1862	0
205	20240226	155300	89134014	1862	1862	1862	1862	0
206	20240226	155200	89134014	1862	1862	1862	1862	0
207	20240226	155100	89134014	1862	1862	1862	1862	0
208	20240226	155000	89134014	1862	1862	1862	1862	0
209	20240226	154900	89134014	1862	1862	1862	1862	0
210	20240226	154800	89134014	1862	1862	1862	1862	0
211	20240226	154700	89134014	1862	1862	1862	1862	0
212	20240226	154600	89134014	1862	1862	1862	1862	2766
213	20240226	154500	89134014	1862	1862	1862	1862	0
214	20240226	154400	89134014	1862	1862	1862	1862	0
215	20240226	154300	89134014	1862	1862	1862	1862	0
216	20240226	154200	89134014	1862	1862	1862	1862	0
217	20240226	154100	89134014	1862	1862	1862	1862	0
218	20240226	154000	89134014	1862	1862	1862	1862	0
219	20240226	153900	89134014	1862	1862	1862	1862	0
220	20240226	153800	89134014	1862	1862	1862	1862	0
221	20240226	153700	89134014	1862	1862	1862	1862	0
222	20240226	153600	89134014	1862	1862	1862	1862	0
223	20240226	153500	89134014	1862	1862	1862	1862	0
224	20240226	153400	89134014	1862	1862	1862	1862	0
225	20240226	153300	89134014	1862	1862	1862	1862	0
226	20240226	153200	89134014	1862	1862	1862	1862	0
227	20240226	153100	89134014	1862	1862	1862	1862	0
228	20240226	153000	89134014	1862	1862	1862	1862	2766
229	20240226	152900	83983722	1875	1875	1875	1875	0
230	20240226	152800	83983722	1875	1875	1875	1875	0
231	20240226	152700	83983722	1875	1875	1875	1875	0
232	20240226	152600	83983722	1875	1875	1875	1875	0
233	20240226	152500	83983722	1875	1875	1875	1875	0
234	20240226	152400	83983722	1875	1875	1875	1875	0
235	20240226	152300	83983722	1875	1875	1875	1875	0
236	20240226	152200	83983722	1875	1875	1875	1875	0
237	20240226	152100	83983722	1875	1875	1875	1875	0
238	20240226	152000	83983722	1875	1875	1875	1875	0
239	20240226	151900	83983722	1875	1875	1875	1875	0
240	20240226	151800	83983722	1875	1875	1875	1875	0
241	20240226	151700	83983722	1875	1875	1875	1875	0
242	20240226	151600	83983722	1875	1875	1875	1875	0
243	20240226	151500	83983722	1875	1875	1875	1875	0
244	20240226	151400	83983722	1875	1875	1875	1875	3
245	20240226	151300	83978097	1870	1870	1870	1870	0
246	20240226	151200	83978097	1870	1875	1875	1870	13
247	20240226	151100	83953750	1874	1874	1874	1874	2
248	20240226	151000	83950002	1874	1874	1874	1874	2
249	20240226	150900	83946254	1875	1875	1875	1875	0
250	20240226	150800	83946254	1875	1875	1875	1875	1
251	20240226	150700	83944379	1875	1875	1875	1875	0
252	20240226	150600	83944379	1875	1875	1876	1875	41
253	20240226	150500	83867503	1874	1875	1875	1874	101
254	20240226	150400	83678228	1874	1874	1874	1874	0
255	20240226	150300	83678228	1874	1874	1874	1874	50
256	20240226	150200	83584528	1874	1874	1874	1874	0
257	20240226	150100	83584528	1874	1874	1874	1874	1
258	20240226	150000	83582654	1873	1873	1873	1873	0
259	20240226	145900	83582654	1873	1873	1873	1873	356
260	20240226	145800	82915866	1869	1869	1869	1869	2
261	20240226	145700	82912128	1876	1876	1876	1876	0
262	20240226	145600	82912128	1876	1876	1876	1876	0
263	20240226	145500	82912128	1876	1873	1876	1873	7
264	20240226	145400	82899012	1873	1872	1873	1872	250
265	20240226	145300	82430767	1869	1866	1869	1865	755
266	20240226	145200	81021621	1867	1865	1867	1847	2680
267	20240226	145100	76063186	1865	1865	1865	1865	0
268	20240226	145000	76063186	1865	1865	1865	1865	0
269	20240226	144900	76063186	1865	1865	1865	1865	33
270	20240226	144800	76001641	1877	1877	1877	1877	0
271	20240226	144700	76001641	1877	1877	1877	1877	0
272	20240226	144600	76001641	1877	1877	1877	1876	28
273	20240226	144500	75949090	1877	1875	1877	1875	150
274	20240226	144400	75667788	1879	1879	1879	1879	0
275	20240226	144300	75667788	1879	1877	1880	1857	263
276	20240226	144200	75178204	1877	1876	1877	1876	470
277	20240226	144100	74296114	1876	1876	1877	1876	9
278	20240226	144000	74279229	1877	1877	1877	1877	0
279	20240226	143900	74279229	1877	1877	1877	1877	200
280	20240226	143800	73903829	1877	1877	1877	1877	0
281	20240226	143700	73903829	1877	1877	1877	1877	0
282	20240226	143600	73903829	1877	1877	1877	1877	0
283	20240226	143500	73903829	1877	1877	1877	1877	0
284	20240226	143400	73903829	1877	1877	1877	1877	2
285	20240226	143300	73900075	1877	1877	1877	1877	0
286	20240226	143200	73900075	1877	1877	1877	1877	0
287	20240226	143100	73900075	1877	1877	1877	1877	0
288	20240226	143000	73900075	1877	1877	1877	1877	0
289	20240226	142900	73900075	1877	1877	1877	1877	0
290	20240226	142800	73900075	1877	1877	1877	1877	0
291	20240226	142700	73900075	1877	1877	1877	1877	0
292	20240226	142600	73900075	1877	1877	1877	1877	0
293	20240226	142500	73900075	1877	1877	1877	1877	0
294	20240226	142400	73900075	1877	1877	1877	1877	1
295	20240226	142300	73898198	1879	1879	1879	1879	235
296	20240226	142200	73456633	1879	1872	1879	1872	613
297	20240226	142100	72307119	1870	1868	1872	1850	1170
298	20240226	142000	70127571	1868	1868	1868	1868	451
299	20240226	141900	69285103	1868	1868	1868	1868	11
300	20240226	141800	69264555	1868	1866	1868	1866	443
301	20240226	141700	68437107	1867	1864	1867	1864	981
302	20240226	141600	66606065	1862	1863	1865	1862	858
303	20240226	141500	65006468	1863	1859	1863	1859	563
304	20240226	141400	63958147	1858	1860	1860	1851	90
305	20240226	141300	63791265	1860	1860	1860	1860	0
306	20240226	141200	63791265	1860	1860	1860	1860	0
307	20240226	141100	63791265	1860	1860	1860	1860	0
308	20240226	141000	63791265	1860	1860	1860	1860	0
309	20240226	140900	63791265	1860	1860	1860	1860	0
310	20240226	140800	63791265	1860	1860	1860	1860	1
311	20240226	140700	63789405	1848	1848	1848	1848	0
312	20240226	140600	63789405	1848	1848	1848	1848	0
313	20240226	140500	63789405	1848	1848	1848	1848	0
314	20240226	140400	63789405	1848	1848	1848	1848	0
315	20240226	140300	63789405	1848	1851	1851	1848	676
316	20240226	140200	62539338	1862	1862	1862	1862	0
317	20240226	140100	62539338	1862	1862	1862	1862	0
318	20240226	140000	62539338	1862	1850	1862	1850	133
319	20240226	135900	62293276	1850	1850	1850	1850	245
320	20240226	135800	61840026	1849	1863	1863	1849	2888
321	20240226	135700	56497184	1859	1859	1859	1859	122
322	20240226	135600	56270386	1858	1858	1858	1858	0
323	20240226	135500	56270386	1858	1858	1858	1858	147
324	20240226	135400	55997260	1859	1859	1859	1859	0
325	20240226	135300	55997260	1859	1859	1859	1859	1
326	20240226	135200	55995401	1850	1850	1850	1850	0
327	20240226	135100	55995401	1850	1853	1853	1850	4061
328	20240226	135000	48480525	1866	1866	1866	1866	0
329	20240226	134900	48480525	1866	1866	1866	1866	0
330	20240226	134800	48480525	1866	1865	1866	1865	290
331	20240226	134700	47939518	1865	1861	1865	1861	460
332	20240226	134600	47082701	1861	1861	1861	1861	20
333	20240226	134500	47045481	1859	1859	1859	1859	0
334	20240226	134400	47045481	1859	1859	1859	1859	3
335	20240226	134300	47039904	1861	1861	1861	1861	0
336	20240226	134200	47039904	1861	1861	1861	1861	0
337	20240226	134100	47039904	1861	1861	1861	1861	0
338	20240226	134000	47039904	1861	1861	1861	1861	20
339	20240226	133900	47002684	1860	1860	1860	1860	100
340	20240226	133800	46816684	1862	1862	1862	1862	300
341	20240226	133700	46258084	1862	1857	1862	1857	3
342	20240226	133600	46252508	1857	1857	1857	1857	20
343	20240226	133500	46215368	1857	1857	1857	1857	7
344	20240226	133400	46202369	1857	1857	1857	1857	0
345	20240226	133300	46202369	1857	1857	1857	1857	0
346	20240226	133200	46202369	1857	1857	1857	1857	0
347	20240226	133100	46202369	1857	1857	1857	1857	1
348	20240226	133000	46200512	1850	1851	1851	1850	1000
349	20240226	132900	44350482	1850	1851	1851	1850	591
350	20240226	132800	43257100	1850	1853	1853	1850	1124
351	20240226	132700	41176639	1854	1854	1854	1854	0
352	20240226	132600	41176639	1854	1854	1854	1854	5
353	20240226	132500	41167369	1854	1854	1854	1854	2
354	20240226	132400	41163661	1855	1855	1855	1855	66
355	20240226	132300	41041231	1856	1856	1856	1856	0
356	20240226	132200	41041231	1856	1856	1856	1856	7
357	20240226	132100	41028239	1856	1856	1856	1856	50
358	20240226	132000	40935439	1857	1857	1857	1857	0
359	20240226	131900	40935439	1857	1857	1857	1857	1
360	20240226	131800	40933582	1857	1857	1857	1857	150
361	20240226	131700	40655032	1857	1857	1857	1857	1
362	20240226	131600	40653175	1851	1853	1853	1851	877
363	20240226	131500	39029300	1854	1854	1854	1854	0
364	20240226	131400	39029300	1854	1854	1854	1854	26
365	20240226	131300	38981096	1855	1856	1856	1855	606
366	20240226	131200	37856898	1856	1856	1856	1856	0
367	20240226	131100	37856898	1856	1857	1857	1856	271
368	20240226	131000	37353652	1860	1860	1860	1860	100
369	20240226	130900	37167652	1866	1866	1866	1866	0
370	20240226	130800	37167652	1866	1866	1866	1866	0
371	20240226	130700	37167652	1866	1866	1866	1866	200
372	20240226	130600	36794452	1866	1860	1866	1860	601
373	20240226	130500	35676586	1867	1867	1867	1867	0
374	20240226	130400	35676586	1867	1867	1867	1867	0
375	20240226	130300	35676586	1867	1867	1867	1867	0
376	20240226	130200	35676586	1867	1867	1867	1867	0
377	20240226	130100	35676586	1867	1867	1867	1867	0
378	20240226	130000	35676586	1867	1867	1867	1867	0
379	20240226	125900	35676586	1867	1865	1867	1865	601
380	20240226	125800	34555719	1865	1865	1865	1856	13
381	20240226	125700	34531573	1867	1867	1867	1867	2
382	20240226	125600	34527839	1867	1867	1867	1867	300
383	20240226	125500	33967739	1867	1867	1867	1867	2
384	20240226	125400	33964005	1866	1866	1866	1866	0
385	20240226	125300	33964005	1866	1866	1866	1866	0
386	20240226	125200	33964005	1866	1866	1866	1866	0
387	20240226	125100	33964005	1866	1866	1866	1866	1
388	20240226	125000	33962139	1868	1868	1868	1868	0
389	20240226	124900	33962139	1868	1864	1868	1864	130
390	20240226	124800	33719775	1864	1864	1864	1864	0
391	20240226	124700	33719775	1864	1864	1864	1864	0
392	20240226	124600	33719775	1864	1864	1864	1864	0
393	20240226	124500	33719775	1864	1864	1864	1864	0
394	20240226	124400	33719775	1864	1864	1864	1864	0
395	20240226	124300	33719775	1864	1864	1864	1864	0
396	20240226	124200	33719775	1864	1864	1864	1864	0
397	20240226	124100	33719775	1864	1864	1864	1864	0
398	20240226	124000	33719775	1864	1864	1864	1864	0
399	20240226	123900	33719775	1864	1864	1864	1864	0
400	20240226	123800	33719775	1864	1864	1864	1864	0
401	20240226	123700	33719775	1864	1864	1864	1864	1
402	20240226	123600	33717911	1856	1856	1856	1856	0
403	20240226	123500	33717911	1856	1856	1856	1856	0
404	20240226	123400	33717911	1856	1856	1856	1856	0
405	20240226	123300	33717911	1856	1856	1856	1856	0
406	20240226	123200	33717911	1856	1860	1860	1856	86
407	20240226	123100	33558272	1866	1866	1866	1866	0
408	20240226	123000	33558272	1866	1866	1866	1866	0
409	20240226	122900	33558272	1866	1866	1866	1866	0
410	20240226	122800	33558272	1866	1866	1866	1866	0
411	20240226	122700	33558272	1866	1866	1866	1866	0
412	20240226	122600	33558272	1866	1866	1866	1866	0
413	20240226	122500	33558272	1866	1866	1866	1866	0
414	20240226	122400	33558272	1866	1866	1866	1866	0
415	20240226	122300	33558272	1866	1866	1866	1866	0
416	20240226	122200	33558272	1866	1866	1866	1866	0
417	20240226	122100	33558272	1866	1866	1866	1866	0
418	20240226	122000	33558272	1866	1866	1866	1866	0
419	20240226	121900	33558272	1866	1866	1866	1866	0
420	20240226	121800	33558272	1866	1866	1866	1866	0
421	20240226	121700	33558272	1866	1866	1866	1866	15
422	20240226	121600	33530282	1866	1866	1866	1866	1
423	20240226	121500	33528416	1866	1866	1866	1866	0
424	20240226	121400	33528416	1866	1866	1866	1866	0
425	20240226	121300	33528416	1866	1866	1866	1866	0
426	20240226	121200	33528416	1866	1866	1866	1866	0
427	20240226	121100	33528416	1866	1866	1866	1866	2
428	20240226	121000	33524684	1866	1866	1866	1866	4
429	20240226	120900	33517220	1867	1867	1867	1867	0
430	20240226	120800	33517220	1867	1866	1867	1866	804
431	20240226	120700	32016162	1867	1867	1867	1867	0
432	20240226	120600	32016162	1867	1860	1867	1860	35
433	20240226	120500	31950988	1860	1861	1861	1860	477
434	20240226	120400	31063668	1868	1868	1868	1868	0
435	20240226	120300	31063668	1868	1868	1868	1868	0
436	20240226	120200	31063668	1868	1868	1868	1868	0
437	20240226	120100	31063668	1868	1868	1868	1868	0
438	20240226	120000	31063668	1868	1868	1868	1868	0
439	20240226	115900	31063668	1868	1868	1868	1868	0
440	20240226	115800	31063668	1868	1868	1868	1868	0
441	20240226	115700	31063668	1868	1868	1868	1868	0
442	20240226	115600	31063668	1868	1868	1868	1868	177
443	20240226	115500	30733032	1868	1868	1868	1868	20
444	20240226	115400	30695672	1870	1870	1870	1870	0
445	20240226	115300	30695672	1870	1870	1870	1870	0
446	20240226	115200	30695672	1870	1870	1870	1870	0
447	20240226	115100	30695672	1870	1870	1870	1870	0
448	20240226	115000	30695672	1870	1870	1870	1870	0
449	20240226	114900	30695672	1870	1870	1870	1870	0
450	20240226	114800	30695672	1870	1870	1870	1870	0
451	20240226	114700	30695672	1870	1870	1870	1870	0
452	20240226	114600	30695672	1870	1870	1870	1870	0
453	20240226	114500	30695672	1870	1869	1870	1869	112
454	20240226	114400	30486332	1869	1869	1869	1869	0
455	20240226	114300	30486332	1869	1869	1869	1869	0
456	20240226	114200	30486332	1869	1869	1869	1869	329
457	20240226	114100	29871431	1868	1868	1868	1868	0
458	20240226	114000	29871431	1868	1868	1868	1868	0
459	20240226	113900	29871431	1868	1868	1868	1868	0
460	20240226	113800	29871431	1868	1868	1868	1868	0
461	20240226	113700	29871431	1868	1868	1868	1868	0
462	20240226	113600	29871431	1868	1868	1868	1868	0
463	20240226	113500	29871431	1868	1868	1868	1868	253
464	20240226	113400	29398827	1869	1868	1869	1868	38
465	20240226	113300	29327842	1868	1868	1868	1868	2
466	20240226	113200	29324106	1866	1866	1866	1866	2
467	20240226	113100	29320374	1868	1868	1868	1868	0
468	20240226	113000	29320374	1868	1868	1868	1868	1
469	20240226	112900	29318506	1869	1869	1869	1869	0
470	20240226	112800	29318506	1869	1869	1869	1869	0
471	20240226	112700	29318506	1869	1869	1869	1869	0
472	20240226	112600	29318506	1869	1869	1869	1869	0
473	20240226	112500	29318506	1869	1869	1869	1869	0
474	20240226	112400	29318506	1869	1869	1869	1869	0
475	20240226	112300	29318506	1869	1869	1869	1869	0
476	20240226	112200	29318506	1869	1869	1869	1869	0
477	20240226	112100	29318506	1869	1864	1869	1864	12
478	20240226	112000	29296093	1850	1850	1850	1850	0
479	20240226	111900	29296093	1850	1850	1850	1850	0
480	20240226	111800	29296093	1850	1850	1850	1850	0
481	20240226	111700	29296093	1850	1850	1850	1850	0
482	20240226	111600	29296093	1850	1850	1850	1850	0
483	20240226	111500	29296093	1850	1864	1864	1850	5099
484	20240226	111400	19846355	1865	1865	1865	1865	0
485	20240226	111300	19846355	1865	1865	1865	1865	1
486	20240226	111200	19844490	1860	1860	1860	1860	0
487	20240226	111100	19844490	1860	1860	1860	1860	500
488	20240226	111000	18914490	1860	1862	1862	1860	1095
489	20240226	110900	16875800	1869	1869	1869	1869	1
490	20240226	110800	16873931	1870	1870	1870	1870	2
491	20240226	110700	16870191	1870	1870	1870	1870	0
492	20240226	110600	16870191	1870	1870	1870	1870	0
493	20240226	110500	16870191	1870	1870	1870	1870	0
494	20240226	110400	16870191	1870	1870	1870	1870	0
495	20240226	110300	16870191	1870	1870	1870	1870	0
496	20240226	110200	16870191	1870	1870	1870	1870	0
497	20240226	110100	16870191	1870	1870	1870	1870	22
498	20240226	110000	16829051	1870	1870	1870	1870	101
499	20240226	105900	16640181	1862	1862	1862	1862	0
500	20240226	105800	16640181	1862	1862	1862	1862	0
501	20240226	105700	16640181	1862	1862	1862	1862	0
502	20240226	105600	16640181	1862	1862	1862	1862	647
503	20240226	105500	15435467	1870	1870	1870	1870	0
504	20240226	105400	15435467	1870	1870	1870	1870	1
505	20240226	105300	15433597	1862	1862	1862	1862	2
506	20240226	105200	15429873	1870	1870	1870	1870	3
507	20240226	105100	15424263	1871	1871	1871	1871	0
508	20240226	105000	15424263	1871	1871	1871	1871	0
509	20240226	104900	15424263	1871	1871	1871	1871	10
510	20240226	104800	15405553	1871	1871	1871	1871	0
511	20240226	104700	15405553	1871	1871	1871	1871	1
512	20240226	104600	15403682	1862	1861	1862	1861	351
513	20240226	104500	14750121	1872	1872	1872	1862	832
514	20240226	104400	13200888	1862	1862	1862	1862	0
515	20240226	104300	13200888	1862	1862	1862	1862	1
516	20240226	104200	13199026	1866	1866	1866	1866	3
517	20240226	104100	13193428	1874	1874	1874	1874	0
518	20240226	104000	13193428	1874	1874	1874	1874	0
519	20240226	103900	13193428	1874	1874	1874	1874	0
520	20240226	103800	13193428	1874	1874	1874	1874	0
521	20240226	103700	13193428	1874	1874	1874	1874	0
522	20240226	103600	13193428	1874	1874	1874	1874	0
523	20240226	103500	13193428	1874	1874	1874	1874	1
524	20240226	103400	13191554	1870	1870	1870	1870	0
525	20240226	103300	13191554	1870	1870	1870	1870	0
526	20240226	103200	13191554	1870	1870	1870	1870	0
527	20240226	103100	13191554	1870	1870	1870	1870	0
528	20240226	103000	13191554	1870	1870	1870	1870	0
529	20240226	102900	13191554	1870	1870	1870	1870	0
530	20240226	102800	13191554	1870	1870	1870	1870	0
531	20240226	102700	13191554	1870	1870	1870	1870	0
532	20240226	102600	13191554	1870	1870	1870	1870	0
533	20240226	102500	13191554	1870	1870	1870	1870	60
534	20240226	102400	13079354	1870	1870	1870	1870	0
535	20240226	102300	13079354	1870	1870	1870	1870	1
536	20240226	102200	13077484	1862	1862	1862	1862	175
537	20240226	102100	12751634	1862	1860	1862	1860	97
538	20240226	102000	12571194	1857	1857	1857	1857	0
539	20240226	101900	12571194	1857	1857	1857	1857	372
540	20240226	101800	11880390	1857	1857	1857	1857	50
541	20240226	101700	11787540	1860	1860	1860	1860	0
542	20240226	101600	11787540	1860	1860	1860	1860	0
543	20240226	101500	11787540	1860	1859	1860	1859	50
544	20240226	101400	11694566	1860	1860	1860	1860	0
545	20240226	101300	11694566	1860	1858	1860	1856	1002
546	20240226	101200	9834144	1860	1862	1862	1860	659
547	20240226	101100	8607406	1868	1868	1868	1868	1
548	20240226	101000	8605538	1862	1862	1862	1862	500
549	20240226	100900	7674538	1863	1863	1863	1863	0
550	20240226	100800	7674538	1863	1866	1866	1863	1092
551	20240226	100700	5639258	1875	1875	1875	1875	0
552	20240226	100600	5639258	1875	1875	1875	1875	0
553	20240226	100500	5639258	1875	1875	1875	1875	1
554	20240226	100400	5637383	1875	1875	1875	1875	0
555	20240226	100300	5637383	1875	1875	1875	1875	0
556	20240226	100200	5637383	1875	1875	1875	1875	2
557	20240226	100100	5633633	1875	1875	1875	1875	1
558	20240226	100000	5631758	1864	1864	1864	1864	0
559	20240226	095900	5631758	1864	1864	1864	1864	200
560	20240226	095800	5258958	1863	1863	1863	1863	0
561	20240226	095700	5258958	1863	1863	1863	1863	0
562	20240226	095600	5258958	1863	1863	1863	1863	0
563	20240226	095500	5258958	1863	1863	1863	1863	0
564	20240226	095400	5258958	1863	1863	1863	1863	0
565	20240226	095300	5258958	1863	1863	1863	1863	0
566	20240226	095200	5258958	1863	1863	1863	1863	0
567	20240226	095100	5258958	1863	1863	1863	1863	0
568	20240226	095000	5258958	1863	1864	1864	1863	300
569	20240226	094900	4699960	1864	1867	1867	1864	384
570	20240226	094800	3983243	1867	1867	1867	1867	0
571	20240226	094700	3983243	1867	1868	1868	1867	50
572	20240226	094600	3889862	1880	1880	1880	1880	0
573	20240226	094500	3889862	1880	1880	1880	1880	0
574	20240226	094400	3889862	1880	1880	1880	1880	1
575	20240226	094300	3887982	1880	1880	1880	1880	10
576	20240226	094200	3869182	1882	1882	1882	1882	0
577	20240226	094100	3869182	1882	1882	1882	1882	0
578	20240226	094000	3869182	1882	1882	1882	1882	0
579	20240226	093900	3869182	1882	1881	1882	1881	180
580	20240226	093800	3530435	1883	1883	1883	1883	0
581	20240226	093700	3530435	1883	1883	1883	1883	0
582	20240226	093600	3530435	1883	1883	1883	1883	0
583	20240226	093500	3530435	1883	1883	1883	1883	0
584	20240226	093400	3530435	1883	1883	1883	1883	1
585	20240226	093300	3528552	1867	1880	1880	1867	124
586	20240226	093200	3296511	1884	1884	1884	1884	0
587	20240226	093100	3296511	1884	1884	1884	1884	0
588	20240226	093000	3296511	1884	1884	1884	1884	0
589	20240226	092900	3296511	1884	1884	1884	1884	0
590	20240226	092800	3296511	1884	1884	1884	1884	0
591	20240226	092700	3296511	1884	1884	1884	1884	0
592	20240226	092600	3296511	1884	1884	1884	1884	0
593	20240226	092500	3296511	1884	1884	1884	1884	1
594	20240226	092400	3294627	1880	1880	1880	1880	0
595	20240226	092300	3294627	1880	1880	1880	1880	0
596	20240226	092200	3294627	1880	1880	1880	1880	0
597	20240226	092100	3294627	1880	1880	1880	1880	0
598	20240226	092000	3294627	1880	1882	1882	1880	321
599	20240226	091900	2690947	1884	1884	1884	1884	0
600	20240226	091800	2690947	1884	1884	1884	1884	1
601	20240226	091700	2689063	1880	1880	1880	1880	0
602	20240226	091600	2689063	1880	1883	1883	1880	145
603	20240226	091500	2416456	1884	1884	1884	1884	0
604	20240226	091400	2416456	1884	1884	1884	1884	10
605	20240226	091300	2397616	1884	1884	1884	1884	1
606	20240226	091200	2395732	1885	1883	1885	1883	2
607	20240226	091100	2391964	1883	1885	1885	1867	18
608	20240226	091000	2358117	1885	1885	1885	1885	1089
609	20240226	090900	305352	1885	1885	1885	1885	13
610	20240226	090800	280847	1885	1885	1885	1885	101
611	20240226	090700	90462	1886	1886	1886	1886	0
612	20240226	090600	90462	1886	1885	1886	1883	12
613	20240226	090500	67856	1885	1885	1886	1885	8
614	20240226	090400	52774	1884	1884	1884	1884	7
615	20240226	090300	39586	1886	1886	1886	1886	1
616	20240226	090200	37700	1885	1885	1885	1885	0
617	20240226	090100	37700	1885	1885	1885	1885	0
618	20240226	090000	37700	1885	1885	1885	1885	20