KissMeData/058400/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193500	871365841	936	936	936	936	45838
3	20240226	193400	871365841	936	936	936	936	0
4	20240226	193300	871365841	936	936	936	936	0
5	20240226	193200	871365841	936	936	936	936	0
6	20240226	193100	871365841	936	936	936	936	0
7	20240226	193000	871365841	936	936	936	936	0
8	20240226	192900	871365841	936	936	936	936	0
9	20240226	192800	871365841	936	936	936	936	0
10	20240226	192700	871365841	936	936	936	936	0
11	20240226	192600	871365841	936	936	936	936	0
12	20240226	192500	871365841	936	936	936	936	0
13	20240226	192400	871365841	936	936	936	936	0
14	20240226	192300	871365841	936	936	936	936	0
15	20240226	192200	871365841	936	936	936	936	0
16	20240226	192100	871365841	936	936	936	936	0
17	20240226	192000	871365841	936	936	936	936	0
18	20240226	191900	871365841	936	936	936	936	0
19	20240226	191800	871365841	936	936	936	936	0
20	20240226	191700	871365841	936	936	936	936	0
21	20240226	191600	871365841	936	936	936	936	0
22	20240226	191500	871365841	936	936	936	936	0
23	20240226	191400	871365841	936	936	936	936	0
24	20240226	191300	871365841	936	936	936	936	0
25	20240226	191200	871365841	936	936	936	936	0
26	20240226	191100	871365841	936	936	936	936	0
27	20240226	191000	871365841	936	936	936	936	0
28	20240226	190900	871365841	936	936	936	936	0
29	20240226	190800	871365841	936	936	936	936	0
30	20240226	190700	871365841	936	936	936	936	0
31	20240226	190600	871365841	936	936	936	936	0
32	20240226	190500	871365841	936	936	936	936	45838
33	20240226	190400	871365841	936	936	936	936	0
34	20240226	190300	871365841	936	936	936	936	0
35	20240226	190200	871365841	936	936	936	936	0
36	20240226	190100	871365841	936	936	936	936	0
37	20240226	190000	871365841	936	936	936	936	0
38	20240226	185900	871365841	936	936	936	936	0
39	20240226	185800	871365841	936	936	936	936	0
40	20240226	185700	871365841	936	936	936	936	0
41	20240226	185600	871365841	936	936	936	936	0
42	20240226	185500	871365841	936	936	936	936	0
43	20240226	185400	871365841	936	936	936	936	0
44	20240226	185300	871365841	936	936	936	936	0
45	20240226	185200	871365841	936	936	936	936	0
46	20240226	185100	871365841	936	936	936	936	0
47	20240226	185000	871365841	936	936	936	936	0
48	20240226	184900	871365841	936	936	936	936	0
49	20240226	184800	871365841	936	936	936	936	0
50	20240226	184700	871365841	936	936	936	936	0
51	20240226	184600	871365841	936	936	936	936	0
52	20240226	184500	871365841	936	936	936	936	0
53	20240226	184400	871365841	936	936	936	936	0
54	20240226	184300	871365841	936	936	936	936	0
55	20240226	184200	871365841	936	936	936	936	0
56	20240226	184100	871365841	936	936	936	936	0
57	20240226	184000	871365841	936	936	936	936	0
58	20240226	183900	871365841	936	936	936	936	0
59	20240226	183800	871365841	936	936	936	936	0
60	20240226	183700	871365841	936	936	936	936	0
61	20240226	183600	871365841	936	936	936	936	0
62	20240226	183500	871365841	936	936	936	936	45838
63	20240226	183400	871365841	936	936	936	936	0
64	20240226	183300	871365841	936	936	936	936	0
65	20240226	183200	871365841	936	936	936	936	0
66	20240226	183100	871365841	936	936	936	936	0
67	20240226	183000	871365841	936	936	936	936	0
68	20240226	182900	871365841	936	936	936	936	0
69	20240226	182800	871365841	936	936	936	936	0
70	20240226	182700	871365841	936	936	936	936	0
71	20240226	182600	871365841	936	936	936	936	0
72	20240226	182500	871365841	936	936	936	936	0
73	20240226	182400	871365841	936	936	936	936	0
74	20240226	182300	871365841	936	936	936	936	0
75	20240226	182200	871365841	936	936	936	936	0
76	20240226	182100	871365841	936	936	936	936	0
77	20240226	182000	871365841	936	936	936	936	0
78	20240226	181900	871365841	936	936	936	936	0
79	20240226	181800	871365841	936	936	936	936	0
80	20240226	181700	871365841	936	936	936	936	0
81	20240226	181600	871365841	936	936	936	936	0
82	20240226	181500	871365841	936	936	936	936	0
83	20240226	181400	871365841	936	936	936	936	0
84	20240226	181300	871365841	936	936	936	936	0
85	20240226	181200	871365841	936	936	936	936	0
86	20240226	181100	871365841	936	936	936	936	0
87	20240226	181000	871365841	936	936	936	936	0
88	20240226	180900	871365841	936	936	936	936	0
89	20240226	180800	871365841	936	936	936	936	0
90	20240226	180700	871365841	936	936	936	936	0
91	20240226	180600	871365841	936	936	936	936	0
92	20240226	180500	871365841	936	936	936	936	45838
93	20240226	180400	871365841	936	936	936	936	0
94	20240226	180300	871365841	936	936	936	936	0
95	20240226	180200	871365841	936	936	936	936	0
96	20240226	180100	871365841	936	936	936	936	0
97	20240226	180000	871365841	936	936	936	936	0
98	20240226	175900	871365841	936	936	936	936	0
99	20240226	175800	871365841	936	936	936	936	0
100	20240226	175700	871365841	936	936	936	936	0
101	20240226	175600	871365841	936	936	936	936	0
102	20240226	175500	871365841	936	936	936	936	0
103	20240226	175400	871365841	936	936	936	936	0
104	20240226	175300	871365841	936	936	936	936	0
105	20240226	175200	871365841	936	936	936	936	0
106	20240226	175100	871365841	936	936	936	936	0
107	20240226	175000	871365841	936	936	936	936	0
108	20240226	174900	871365841	936	936	936	936	0
109	20240226	174800	871365841	936	936	936	936	0
110	20240226	174700	871365841	936	936	936	936	0
111	20240226	174600	871365841	936	936	936	936	0
112	20240226	174500	871365841	936	936	936	936	0
113	20240226	174400	871365841	936	936	936	936	0
114	20240226	174300	871365841	936	936	936	936	0
115	20240226	174200	871365841	936	936	936	936	0
116	20240226	174100	871365841	936	936	936	936	0
117	20240226	174000	871365841	936	936	936	936	0
118	20240226	173900	871365841	936	936	936	936	0
119	20240226	173800	871365841	936	936	936	936	0
120	20240226	173700	871365841	936	936	936	936	0
121	20240226	173600	871365841	936	936	936	936	0
122	20240226	173500	871365841	936	936	936	936	45838
123	20240226	173400	871365841	936	936	936	936	0
124	20240226	173300	871365841	936	936	936	936	0
125	20240226	173200	871365841	936	936	936	936	0
126	20240226	173100	871365841	936	936	936	936	0
127	20240226	173000	871365841	936	936	936	936	0
128	20240226	172900	871365841	936	936	936	936	0
129	20240226	172800	871365841	936	936	936	936	0
130	20240226	172700	871365841	936	936	936	936	0
131	20240226	172600	871365841	936	936	936	936	0
132	20240226	172500	871365841	936	936	936	936	0
133	20240226	172400	871365841	936	936	936	936	0
134	20240226	172300	871365841	936	936	936	936	0
135	20240226	172200	871365841	936	936	936	936	0
136	20240226	172100	871365841	936	936	936	936	0
137	20240226	172000	871365841	936	936	936	936	0
138	20240226	171900	871365841	936	936	936	936	0
139	20240226	171800	871365841	936	936	936	936	0
140	20240226	171700	871365841	936	936	936	936	0
141	20240226	171600	871365841	936	936	936	936	0
142	20240226	171500	871365841	936	936	936	936	0
143	20240226	171400	871365841	936	936	936	936	0
144	20240226	171300	871365841	936	936	936	936	0
145	20240226	171200	871365841	936	936	936	936	0
146	20240226	171100	871365841	936	936	936	936	0
147	20240226	171000	871365841	936	936	936	936	0
148	20240226	170900	871365841	936	936	936	936	0
149	20240226	170800	871365841	936	936	936	936	0
150	20240226	170700	871365841	936	936	936	936	0
151	20240226	170600	871365841	936	936	936	936	0
152	20240226	170500	871365841	936	936	936	936	45838
153	20240226	170400	871365841	936	936	936	936	0
154	20240226	170300	871365841	936	936	936	936	0
155	20240226	170200	871365841	936	936	936	936	0
156	20240226	170100	871365841	936	936	936	936	0
157	20240226	170000	871365841	936	936	936	936	0
158	20240226	165900	871365841	936	936	936	936	0
159	20240226	165800	871365841	936	936	936	936	0
160	20240226	165700	871365841	936	936	936	936	0
161	20240226	165600	871365841	936	936	936	936	0
162	20240226	165500	871365841	936	936	936	936	0
163	20240226	165400	871365841	936	936	936	936	0
164	20240226	165300	871365841	936	936	936	936	0
165	20240226	165200	871365841	936	936	936	936	0
166	20240226	165100	871365841	936	936	936	936	0
167	20240226	165000	871365841	936	936	936	936	0
168	20240226	164900	871365841	936	936	936	936	0
169	20240226	164800	871365841	936	936	936	936	0
170	20240226	164700	871365841	936	936	936	936	0
171	20240226	164600	871365841	936	936	936	936	0
172	20240226	164500	871365841	936	936	936	936	0
173	20240226	164400	871365841	936	936	936	936	0
174	20240226	164300	871365841	936	936	936	936	0
175	20240226	164200	871365841	936	936	936	936	0
176	20240226	164100	871365841	936	936	936	936	0
177	20240226	164000	871365841	936	936	936	936	0
178	20240226	163900	871365841	936	936	936	936	0
179	20240226	163800	871365841	936	936	936	936	0
180	20240226	163700	871365841	936	936	936	936	0
181	20240226	163600	871365841	936	936	936	936	0
182	20240226	163500	871365841	936	936	936	936	45838
183	20240226	163400	871365841	936	936	936	936	0
184	20240226	163300	871365841	936	936	936	936	0
185	20240226	163200	871365841	936	936	936	936	0
186	20240226	163100	871365841	936	936	936	936	0
187	20240226	163000	871365841	936	936	936	936	0
188	20240226	162900	871365841	936	936	936	936	0
189	20240226	162800	871365841	936	936	936	936	0
190	20240226	162700	871365841	936	936	936	936	0
191	20240226	162600	871365841	936	936	936	936	0
192	20240226	162500	871365841	936	936	936	936	0
193	20240226	162400	871365841	936	936	936	936	0
194	20240226	162300	871365841	936	936	936	936	0
195	20240226	162200	871365841	936	936	936	936	0
196	20240226	162100	871365841	936	936	936	936	0
197	20240226	162000	871365841	936	936	936	936	0
198	20240226	161900	871365841	936	936	936	936	0
199	20240226	161800	871365841	936	936	936	936	0
200	20240226	161700	871365841	936	936	936	936	0
201	20240226	161600	871365841	936	936	936	936	0
202	20240226	161500	871365841	936	936	936	936	0
203	20240226	161400	871365841	936	936	936	936	0
204	20240226	161300	871365841	936	936	936	936	0
205	20240226	161200	871365841	936	936	936	936	0
206	20240226	161100	871365841	936	936	936	936	0
207	20240226	161000	871365841	936	936	936	936	0
208	20240226	160900	871365841	936	936	936	936	0
209	20240226	160800	871365841	936	936	936	936	0
210	20240226	160700	871365841	936	936	936	936	0
211	20240226	160600	871365841	936	936	936	936	0
212	20240226	160500	871365841	936	936	936	936	45838
213	20240226	160400	871365841	936	936	936	936	0
214	20240226	160300	871365841	936	936	936	936	0
215	20240226	160200	871365841	936	936	936	936	0
216	20240226	160100	871365841	936	936	936	936	0
217	20240226	160000	871365841	936	936	936	936	0
218	20240226	155900	871365841	936	936	936	936	0
219	20240226	155800	871365841	936	936	936	936	0
220	20240226	155700	871365841	936	936	936	936	0
221	20240226	155600	871365841	936	936	936	936	0
222	20240226	155500	871365841	936	936	936	936	0
223	20240226	155400	871365841	936	936	936	936	0
224	20240226	155300	871365841	936	936	936	936	0
225	20240226	155200	871365841	936	936	936	936	0
226	20240226	155100	871365841	936	936	936	936	0
227	20240226	155000	871365841	936	936	936	936	0
228	20240226	154900	871365841	936	936	936	936	0
229	20240226	154800	871365841	936	936	936	936	0
230	20240226	154700	871365841	936	936	936	936	0
231	20240226	154600	871365841	936	936	936	936	0
232	20240226	154500	871365841	936	936	936	936	0
233	20240226	154400	871365841	936	936	936	936	0
234	20240226	154300	871365841	936	936	936	936	0
235	20240226	154200	871365841	936	936	936	936	0
236	20240226	154100	871365841	936	936	936	936	0
237	20240226	154000	871365841	936	936	936	936	0
238	20240226	153900	871365841	936	936	936	936	0
239	20240226	153800	871365841	936	936	936	936	0
240	20240226	153700	871365841	936	936	936	936	0
241	20240226	153600	871365841	936	936	936	936	0
242	20240226	153500	871365841	936	936	936	936	45838
243	20240226	153400	871365841	936	936	936	936	0
244	20240226	153300	871365841	936	936	936	936	0
245	20240226	153200	871365841	936	936	936	936	0
246	20240226	153100	871365841	936	936	936	936	0
247	20240226	153000	871365841	936	936	936	936	45838
248	20240226	152900	828461473	939	939	939	939	0
249	20240226	152800	828461473	939	939	939	939	0
250	20240226	152700	828461473	939	939	939	939	0
251	20240226	152600	828461473	939	939	939	939	0
252	20240226	152500	828461473	939	939	939	939	0
253	20240226	152400	828461473	939	939	939	939	0
254	20240226	152300	828461473	939	939	939	939	0
255	20240226	152200	828461473	939	939	939	939	0
256	20240226	152100	828461473	939	939	939	939	0
257	20240226	152000	828461473	939	939	939	939	0
258	20240226	151900	828461473	939	939	939	935	19862
259	20240226	151800	809871418	938	939	939	938	3763
260	20240226	151700	806341024	939	939	939	939	281
261	20240226	151600	806077165	939	939	939	936	1392
262	20240226	151500	804773891	936	937	937	936	3380
263	20240226	151400	801610000	936	939	939	936	3436
264	20240226	151300	798393328	940	940	940	936	8874
265	20240226	151200	790080247	940	940	940	940	59
266	20240226	151100	790024787	940	940	940	940	59
267	20240226	151000	789969327	937	938	938	937	5759
268	20240226	150900	784572385	938	937	938	937	1242
269	20240226	150800	783408389	938	938	940	938	3533
270	20240226	150700	780094373	938	940	940	938	3016
271	20240226	150600	777265183	939	939	939	939	300
272	20240226	150500	776983483	940	940	940	940	0
273	20240226	150400	776983483	940	940	940	940	2000
274	20240226	150300	775103483	942	938	942	938	907
275	20240226	150200	774249355	941	938	941	936	10797
276	20240226	150100	764131900	938	941	941	938	7482
277	20240226	150000	757113672	938	939	939	938	5000
278	20240226	145900	752423372	940	941	941	940	11
279	20240226	145800	752413031	941	941	941	941	0
280	20240226	145700	752413031	941	940	941	939	17
281	20240226	145600	752397053	941	941	941	941	0
282	20240226	145500	752397053	941	941	941	941	100
283	20240226	145400	752302953	937	939	939	937	2502
284	20240226	145300	749955712	940	940	940	940	12
285	20240226	145200	749944432	940	940	940	940	0
286	20240226	145100	749944432	940	940	940	940	14378
287	20240226	145000	736429112	940	940	940	940	0
288	20240226	144900	736429112	940	940	940	940	0
289	20240226	144800	736429112	940	940	940	940	35
290	20240226	144700	736396212	941	941	941	941	0
291	20240226	144600	736396212	941	941	941	941	1000
292	20240226	144500	735455212	940	940	940	940	76
293	20240226	144400	735383772	940	940	940	940	43
294	20240226	144300	735343352	938	938	938	938	1000
295	20240226	144200	734405352	938	940	940	938	8988
296	20240226	144100	725969438	940	942	942	940	20000
297	20240226	144000	707152706	943	943	943	943	107
298	20240226	143900	707051805	943	943	943	943	0
299	20240226	143800	707051805	943	943	943	943	103
300	20240226	143700	706954676	943	943	943	943	0
301	20240226	143600	706954676	943	943	943	943	0
302	20240226	143500	706954676	943	943	943	943	230
303	20240226	143400	706737786	942	942	942	942	3238
304	20240226	143300	703687590	943	943	943	943	5
305	20240226	143200	703682875	943	943	943	943	42
306	20240226	143100	703643269	943	943	943	943	16
307	20240226	143000	703628181	944	944	944	944	0
308	20240226	142900	703628181	944	944	944	944	11
309	20240226	142800	703617797	944	944	944	944	1
310	20240226	142700	703616853	944	944	944	944	2
311	20240226	142600	703614965	944	944	944	944	7
312	20240226	142500	703608357	944	944	944	944	0
313	20240226	142400	703608357	944	944	944	944	10
314	20240226	142300	703598917	941	943	943	941	17714
315	20240226	142200	686919711	944	942	944	942	95
316	20240226	142100	686830199	943	943	943	943	916
317	20240226	142000	685966411	943	944	944	943	5432
318	20240226	141900	680844034	944	944	944	944	0
319	20240226	141800	680844034	944	944	944	944	1
320	20240226	141700	680843090	944	944	944	944	0
321	20240226	141600	680843090	944	944	944	944	1
322	20240226	141500	680842146	944	944	944	944	302
323	20240226	141400	680557058	944	944	944	944	31
324	20240226	141300	680527794	944	944	944	944	1575
325	20240226	141200	679040994	945	945	945	945	3
326	20240226	141100	679038159	945	945	945	945	0
327	20240226	141000	679038159	945	945	945	945	94
328	20240226	140900	678949329	945	945	945	945	3
329	20240226	140800	678946494	945	945	945	945	10
330	20240226	140700	678937044	945	945	945	945	90
331	20240226	140600	678851994	945	945	945	945	10
332	20240226	140500	678842544	945	945	945	945	43
333	20240226	140400	678801909	945	945	945	945	101
334	20240226	140300	678706464	945	945	945	945	7
335	20240226	140200	678699849	945	945	945	945	0
336	20240226	140100	678699849	945	945	945	945	1
337	20240226	140000	678698904	943	945	945	943	1117
338	20240226	135900	677643499	945	945	945	945	0
339	20240226	135800	677643499	945	945	945	945	150
340	20240226	135700	677501749	945	945	945	945	0
341	20240226	135600	677501749	945	944	945	943	532
342	20240226	135500	676999595	944	944	944	944	610
343	20240226	135400	676423755	944	944	944	944	4
344	20240226	135300	676419979	945	945	945	945	5
345	20240226	135200	676415254	944	944	944	944	14
346	20240226	135100	676402038	945	945	945	945	1
347	20240226	135000	676401093	946	946	946	946	0
348	20240226	134900	676401093	946	946	946	946	0
349	20240226	134800	676401093	946	944	946	944	103
350	20240226	134700	676303809	945	945	945	945	600
351	20240226	134600	675736809	945	945	945	945	0
352	20240226	134500	675736809	945	945	946	945	24
353	20240226	134400	675714127	945	946	946	945	992
354	20240226	134300	674776685	945	945	945	945	21
355	20240226	134200	674756840	945	945	945	945	500
356	20240226	134100	674284340	945	943	945	943	1297
357	20240226	134000	673060677	945	945	945	945	6
358	20240226	133900	673055007	945	945	945	945	501
359	20240226	133800	672581562	943	943	943	943	0
360	20240226	133700	672581562	943	945	945	943	702
361	20240226	133600	671919157	945	945	945	945	1
362	20240226	133500	671918212	946	946	946	946	3
363	20240226	133400	671915374	946	946	946	946	1
364	20240226	133300	671914428	945	945	945	945	0
365	20240226	133200	671914428	945	945	945	945	50
366	20240226	133100	671867178	945	944	945	943	2430
367	20240226	133000	669575585	945	945	945	945	1
368	20240226	132900	669574640	945	945	945	945	1
369	20240226	132800	669573695	945	943	945	943	3109
370	20240226	132700	666641906	944	944	944	944	7359
371	20240226	132600	659695010	944	944	944	944	4
372	20240226	132500	659691234	946	946	946	946	0
373	20240226	132400	659691234	946	946	946	946	130
374	20240226	132300	659568254	946	946	946	946	5
375	20240226	132200	659563524	946	946	946	946	20
376	20240226	132100	659544604	946	946	946	946	0
377	20240226	132000	659544604	946	945	946	945	3000
378	20240226	131900	656707544	945	945	945	945	159
379	20240226	131800	656557289	945	945	945	945	0
380	20240226	131700	656557289	945	945	945	945	0
381	20240226	131600	656557289	945	945	945	945	0
382	20240226	131500	656557289	945	945	945	945	1
383	20240226	131400	656556344	943	943	943	943	0
384	20240226	131300	656556344	943	944	944	943	65
385	20240226	131200	656495014	945	945	945	945	0
386	20240226	131100	656495014	945	945	945	945	1
387	20240226	131000	656494069	945	945	945	945	106
388	20240226	130900	656393899	945	945	945	945	100
389	20240226	130800	656299399	944	945	945	944	957
390	20240226	130700	655395990	944	945	945	944	6403
391	20240226	130600	649351557	945	945	945	945	0
392	20240226	130500	649351557	945	945	945	945	0
393	20240226	130400	649351557	945	945	945	945	0
394	20240226	130300	649351557	945	945	945	945	33
395	20240226	130200	649320372	944	945	945	944	23
396	20240226	130100	649298650	945	945	945	945	1
397	20240226	130000	649297705	943	943	943	943	0
398	20240226	125900	649297705	943	943	943	943	952
399	20240226	125800	648399969	943	943	943	943	956
400	20240226	125700	647498461	944	945	945	944	223
401	20240226	125600	647287948	944	944	944	944	781
402	20240226	125500	646550684	944	944	944	944	101
403	20240226	125400	646455340	944	944	944	944	0
404	20240226	125300	646455340	944	944	944	944	100
405	20240226	125200	646360940	944	944	944	944	1
406	20240226	125100	646359996	944	944	944	944	1
407	20240226	125000	646359052	943	943	943	943	2214
408	20240226	124900	644271250	943	943	943	943	1347
409	20240226	124800	643001029	943	943	943	943	0
410	20240226	124700	643001029	943	943	943	943	0
411	20240226	124600	643001029	943	943	943	943	0
412	20240226	124500	643001029	943	944	944	943	1005
413	20240226	124400	642053184	944	944	944	944	0
414	20240226	124300	642053184	944	945	945	944	100
415	20240226	124200	641958734	944	944	944	944	0
416	20240226	124100	641958734	944	944	944	944	0
417	20240226	124000	641958734	944	945	945	944	253
418	20240226	123900	641719891	945	945	945	945	2
419	20240226	123800	641718001	944	944	944	944	158
420	20240226	123700	641568849	944	944	944	944	0
421	20240226	123600	641568849	944	944	944	944	2510
422	20240226	123500	639199409	945	944	945	944	36
423	20240226	123400	639165423	944	944	944	943	1158
424	20240226	123300	638072604	944	944	944	944	0
425	20240226	123200	638072604	944	944	944	944	1
426	20240226	123100	638071660	944	944	944	944	11
427	20240226	123000	638061276	944	944	944	944	0
428	20240226	122900	638061276	944	944	944	944	10
429	20240226	122800	638051836	944	942	944	942	3054
430	20240226	122700	635169966	942	943	943	942	3447
431	20240226	122600	631922620	943	943	943	943	1000
432	20240226	122500	630979620	944	944	944	944	100
433	20240226	122400	630885220	944	944	944	944	2
434	20240226	122300	630883332	944	944	944	944	1
435	20240226	122200	630882388	944	944	944	944	5
436	20240226	122100	630877668	944	944	944	944	0
437	20240226	122000	630877668	944	944	944	944	1050
438	20240226	121900	629886468	944	944	944	944	504
439	20240226	121800	629410692	944	944	944	944	0
440	20240226	121700	629410692	944	944	944	944	90
441	20240226	121600	629325732	944	944	944	944	1
442	20240226	121500	629324788	944	944	944	944	50
443	20240226	121400	629277588	944	944	944	944	10
444	20240226	121300	629268148	944	944	944	944	1
445	20240226	121200	629267204	944	944	944	944	1
446	20240226	121100	629266260	944	942	944	942	570
447	20240226	121000	628729314	942	942	942	942	1902
448	20240226	120900	626937630	942	942	942	942	0
449	20240226	120800	626937630	942	943	943	942	1787
450	20240226	120700	625253776	944	944	944	944	1418
451	20240226	120600	623915184	943	943	943	943	1
452	20240226	120500	623914241	941	943	943	941	1856
453	20240226	120400	622166212	943	944	944	943	10577
454	20240226	120300	612181624	944	943	944	943	1141
455	20240226	120200	611105659	943	943	943	943	18
456	20240226	120100	611088685	941	941	941	941	0
457	20240226	120000	611088685	941	941	941	941	1
458	20240226	115900	611087744	941	943	943	941	2
459	20240226	115800	611085860	943	941	943	941	99
460	20240226	115700	610992695	941	941	941	941	2
461	20240226	115600	610990813	942	942	942	942	99
462	20240226	115500	610897555	943	943	943	942	115
463	20240226	115400	610789113	942	941	942	941	1266
464	20240226	115300	609597350	942	942	942	942	1
465	20240226	115200	609596408	942	942	942	942	0
466	20240226	115100	609596408	942	940	942	939	271
467	20240226	115000	609341872	941	942	942	941	329
468	20240226	114900	609032282	941	942	942	941	514
469	20240226	114800	608548097	942	942	942	942	1
470	20240226	114700	608547155	942	939	942	939	1115
471	20240226	114600	607497843	939	940	940	939	152
472	20240226	114500	607355103	941	941	941	941	11
473	20240226	114400	607344752	941	940	941	940	9917
474	20240226	114300	598022771	938	938	938	938	0
475	20240226	114200	598022771	938	940	940	938	455
476	20240226	114100	597595225	940	940	940	940	9206
477	20240226	114000	588941585	937	940	940	937	12702
478	20240226	113900	577024438	939	940	940	939	1308
479	20240226	113800	575796224	940	939	940	939	309
480	20240226	113700	575505964	939	939	939	938	1350
481	20240226	113600	574239452	939	938	939	938	209
482	20240226	113500	574043401	940	940	940	940	13
483	20240226	113400	574031181	940	940	940	940	10
484	20240226	113300	574021781	939	940	940	938	452
485	20240226	113200	573597278	940	940	940	940	8
486	20240226	113100	573589758	940	940	940	940	1
487	20240226	113000	573588818	939	940	940	939	207
488	20240226	112900	573394438	940	939	940	939	704
489	20240226	112800	572733378	940	940	940	940	7
490	20240226	112700	572726798	939	939	939	938	1700
491	20240226	112600	571131976	940	940	940	938	334
492	20240226	112500	570818220	939	939	939	939	443
493	20240226	112400	570402243	939	939	939	939	1462
494	20240226	112300	569029425	939	939	939	939	1628
495	20240226	112200	567500733	939	939	939	939	2009
496	20240226	112100	565614282	939	939	939	939	257
497	20240226	112000	565372959	939	939	939	939	499
498	20240226	111900	564904398	940	938	940	938	7853
499	20240226	111800	557526568	938	939	939	938	1673
500	20240226	111700	555957219	937	937	937	936	19993
501	20240226	111600	537225135	938	939	939	938	8344
502	20240226	111500	529398453	938	938	938	938	84
503	20240226	111400	529319661	938	938	938	938	211
504	20240226	111300	529121743	939	938	939	938	81
505	20240226	111200	529045763	938	939	939	938	302
506	20240226	111100	528762485	939	939	939	939	25
507	20240226	111000	528739010	937	939	939	937	339
508	20240226	110900	528421327	937	937	937	937	3019
509	20240226	110800	525592524	937	937	937	937	162
510	20240226	110700	525440730	937	939	939	937	8357
511	20240226	110600	517603121	939	939	939	938	402
512	20240226	110500	517225787	940	940	940	940	1204
513	20240226	110400	516094027	940	940	940	940	2176
514	20240226	110300	514048587	941	938	941	938	1113
515	20240226	110200	513004584	935	939	939	935	25585
516	20240226	110100	489068073	939	945	945	939	52040
517	20240226	110000	440043398	945	946	946	945	3525
518	20240226	105900	436712248	946	946	946	945	4117
519	20240226	105800	432819766	946	946	946	946	2289
520	20240226	105700	430654372	946	946	946	946	1316
521	20240226	105600	429409436	946	946	946	946	212
522	20240226	105500	429208884	946	946	946	946	0
523	20240226	105400	429208884	946	945	946	945	2145
524	20240226	105300	427181783	944	945	945	944	6354
525	20240226	105200	421183547	945	945	945	943	5098
526	20240226	105100	416373722	945	946	946	945	11810
527	20240226	105000	405213072	945	946	946	945	2455
528	20240226	104900	402892642	946	947	948	946	7219
529	20240226	104800	396058310	948	948	948	948	1044
530	20240226	104700	395068598	948	948	948	948	456
531	20240226	104600	394636310	948	949	949	948	725
532	20240226	104500	393948809	949	948	950	948	811
533	20240226	104400	393179224	948	946	948	945	9504
534	20240226	104300	384192872	946	946	946	946	2
535	20240226	104200	384190980	947	948	948	947	173
536	20240226	104100	384027118	948	946	948	945	15083
537	20240226	104000	369758618	945	948	948	945	15553
538	20240226	103900	355038032	947	947	947	947	0
539	20240226	103800	355038032	947	948	948	947	3000
540	20240226	103700	352194228	948	949	949	948	1945
541	20240226	103600	350349423	949	949	949	949	1415
542	20240226	103500	349006588	950	949	950	949	312
543	20240226	103400	348710190	949	949	950	949	26
544	20240226	103300	348685510	950	950	950	950	5
545	20240226	103200	348680760	949	950	950	949	690
546	20240226	103100	348025949	950	950	950	949	1711
547	20240226	103000	346401510	950	950	950	950	0
548	20240226	102900	346401510	950	950	950	950	1
549	20240226	102800	346400560	950	950	950	950	400
550	20240226	102700	346020560	950	950	950	950	766
551	20240226	102600	345292860	950	949	950	949	1202
552	20240226	102500	344152150	949	947	949	947	1111
553	20240226	102400	343099013	947	948	948	947	2000
554	20240226	102300	341204324	948	948	948	948	400
555	20240226	102200	340825124	948	947	948	947	6068
556	20240226	102100	335078029	947	947	947	947	2010
557	20240226	102000	333174559	948	948	948	947	406
558	20240226	101900	332789676	948	949	949	947	384
559	20240226	101800	332425728	947	949	949	946	4019
560	20240226	101700	328622010	945	954	954	945	63013
561	20240226	101600	268835898	952	953	953	952	4562
562	20240226	101500	264492187	952	953	953	952	356
563	20240226	101400	264153019	953	954	954	953	12187
564	20240226	101300	252538369	954	954	954	954	5834
565	20240226	101200	246972733	954	955	955	954	9310
566	20240226	101100	238090932	955	955	955	955	7632
567	20240226	101000	230802372	955	955	955	955	6
568	20240226	100900	230796642	956	956	956	956	12
569	20240226	100800	230785170	956	956	956	956	37
570	20240226	100700	230749798	956	957	957	956	7
571	20240226	100600	230743101	955	956	956	955	1611
572	20240226	100500	229203992	956	956	956	956	122
573	20240226	100400	229087360	956	956	956	956	44
574	20240226	100300	229045296	956	956	956	956	1
575	20240226	100200	229044340	955	955	955	955	2339
576	20240226	100100	226810595	955	956	956	955	1195
577	20240226	100000	225669336	955	955	955	955	0
578	20240226	095900	225669336	955	955	955	955	1000
579	20240226	095800	224714336	955	956	956	955	29
580	20240226	095700	224686630	956	956	956	956	212
581	20240226	095600	224483958	955	956	956	955	2
582	20240226	095500	224482047	956	956	956	956	1121
583	20240226	095400	223410371	956	956	956	956	629
584	20240226	095300	222809047	956	955	956	955	543
585	20240226	095200	222290439	955	955	955	955	4
586	20240226	095100	222286619	954	955	956	954	3751
587	20240226	095000	218707319	957	957	957	957	10
588	20240226	094900	218697749	957	957	957	957	100
589	20240226	094800	218602049	957	957	957	957	321
590	20240226	094700	218294852	957	957	957	957	15
591	20240226	094600	218280497	957	957	957	957	12
592	20240226	094500	218269013	957	956	957	956	165
593	20240226	094400	218111269	956	956	956	956	5
594	20240226	094300	218106489	954	955	955	954	18897
595	20240226	094200	200077504	955	955	955	955	2532
596	20240226	094100	197659444	955	955	956	955	4017
597	20240226	094000	193823182	956	956	956	956	3860
598	20240226	093900	190133022	956	956	956	956	19
599	20240226	093800	190114858	955	955	955	955	2
600	20240226	093700	190112948	955	956	956	955	1627
601	20240226	093600	188558536	956	956	956	956	1043
602	20240226	093500	187561428	956	956	956	955	5403
603	20240226	093400	182400160	956	955	956	955	1325
604	20240226	093300	181134460	956	956	956	956	397
605	20240226	093200	180754928	956	956	956	955	3230
606	20240226	093100	177668438	956	957	957	956	4391
607	20240226	093000	173468469	959	957	959	957	207
608	20240226	092900	173270056	957	959	959	957	240
609	20240226	092800	173039976	959	959	959	959	301
610	20240226	092700	172751317	957	957	957	957	13
611	20240226	092600	172738876	956	956	956	956	82
612	20240226	092500	172660484	956	957	957	955	125
613	20240226	092400	172540929	957	957	957	957	231
614	20240226	092300	172319862	956	956	956	955	2178
615	20240226	092200	170237895	956	956	956	955	23
616	20240226	092100	170215917	956	957	957	956	5020
617	20240226	092000	165415788	957	957	957	957	310
618	20240226	091900	165119118	956	956	956	955	878
619	20240226	091800	164279780	957	957	957	956	4301
620	20240226	091700	160167721	957	956	962	956	4432
621	20240226	091600	155924019	955	955	955	955	1061
622	20240226	091500	154910764	955	955	955	955	111
623	20240226	091400	154804759	954	956	956	954	679
624	20240226	091300	154156264	956	954	956	954	25454
625	20240226	091200	129873054	954	956	956	954	63469
626	20240226	091100	69294924	955	956	957	955	19127
627	20240226	091000	51009516	957	957	957	956	2878
628	20240226	090900	48257876	957	958	958	956	4466
629	20240226	090800	43983974	958	959	959	958	9213
630	20240226	090700	35157907	958	960	961	958	6947
631	20240226	090600	28492021	959	960	960	959	513
632	20240226	090500	28000036	960	961	961	960	8226
633	20240226	090400	20102976	961	962	962	961	4402
634	20240226	090300	15872445	962	964	964	962	109
635	20240226	090200	15767582	960	961	961	959	1401
636	20240226	090100	14422888	961	963	963	960	2629
637	20240226	090000	11898095	961	964	965	956	12390