KissMeData/070590/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	194500	52471740	1795	1795	1795	1795	214
3	20240226	194400	52471740	1795	1795	1795	1795	0
4	20240226	194300	52471740	1795	1795	1795	1795	0
5	20240226	194200	52471740	1795	1795	1795	1795	0
6	20240226	194100	52471740	1795	1795	1795	1795	0
7	20240226	194000	52471740	1795	1795	1795	1795	0
8	20240226	193900	52471740	1795	1795	1795	1795	0
9	20240226	193800	52471740	1795	1795	1795	1795	0
10	20240226	193700	52471740	1795	1795	1795	1795	0
11	20240226	193600	52471740	1795	1795	1795	1795	0
12	20240226	193500	52471740	1795	1795	1795	1795	0
13	20240226	193400	52471740	1795	1795	1795	1795	0
14	20240226	193300	52471740	1795	1795	1795	1795	0
15	20240226	193200	52471740	1795	1795	1795	1795	0
16	20240226	193100	52471740	1795	1795	1795	1795	0
17	20240226	193000	52471740	1795	1795	1795	1795	0
18	20240226	192900	52471740	1795	1795	1795	1795	0
19	20240226	192800	52471740	1795	1795	1795	1795	0
20	20240226	192700	52471740	1795	1795	1795	1795	0
21	20240226	192600	52471740	1795	1795	1795	1795	0
22	20240226	192500	52471740	1795	1795	1795	1795	0
23	20240226	192400	52471740	1795	1795	1795	1795	0
24	20240226	192300	52471740	1795	1795	1795	1795	0
25	20240226	192200	52471740	1795	1795	1795	1795	0
26	20240226	192100	52471740	1795	1795	1795	1795	0
27	20240226	192000	52471740	1795	1795	1795	1795	0
28	20240226	191900	52471740	1795	1795	1795	1795	0
29	20240226	191800	52471740	1795	1795	1795	1795	0
30	20240226	191700	52471740	1795	1795	1795	1795	0
31	20240226	191600	52471740	1795	1795	1795	1795	0
32	20240226	191500	52471740	1795	1795	1795	1795	214
33	20240226	191400	52471740	1795	1795	1795	1795	0
34	20240226	191300	52471740	1795	1795	1795	1795	0
35	20240226	191200	52471740	1795	1795	1795	1795	0
36	20240226	191100	52471740	1795	1795	1795	1795	0
37	20240226	191000	52471740	1795	1795	1795	1795	0
38	20240226	190900	52471740	1795	1795	1795	1795	0
39	20240226	190800	52471740	1795	1795	1795	1795	0
40	20240226	190700	52471740	1795	1795	1795	1795	0
41	20240226	190600	52471740	1795	1795	1795	1795	0
42	20240226	190500	52471740	1795	1795	1795	1795	0
43	20240226	190400	52471740	1795	1795	1795	1795	0
44	20240226	190300	52471740	1795	1795	1795	1795	0
45	20240226	190200	52471740	1795	1795	1795	1795	0
46	20240226	190100	52471740	1795	1795	1795	1795	0
47	20240226	190000	52471740	1795	1795	1795	1795	0
48	20240226	185900	52471740	1795	1795	1795	1795	0
49	20240226	185800	52471740	1795	1795	1795	1795	0
50	20240226	185700	52471740	1795	1795	1795	1795	0
51	20240226	185600	52471740	1795	1795	1795	1795	0
52	20240226	185500	52471740	1795	1795	1795	1795	0
53	20240226	185400	52471740	1795	1795	1795	1795	0
54	20240226	185300	52471740	1795	1795	1795	1795	0
55	20240226	185200	52471740	1795	1795	1795	1795	0
56	20240226	185100	52471740	1795	1795	1795	1795	0
57	20240226	185000	52471740	1795	1795	1795	1795	0
58	20240226	184900	52471740	1795	1795	1795	1795	0
59	20240226	184800	52471740	1795	1795	1795	1795	0
60	20240226	184700	52471740	1795	1795	1795	1795	0
61	20240226	184600	52471740	1795	1795	1795	1795	0
62	20240226	184500	52471740	1795	1795	1795	1795	214
63	20240226	184400	52471740	1795	1795	1795	1795	0
64	20240226	184300	52471740	1795	1795	1795	1795	0
65	20240226	184200	52471740	1795	1795	1795	1795	0
66	20240226	184100	52471740	1795	1795	1795	1795	0
67	20240226	184000	52471740	1795	1795	1795	1795	0
68	20240226	183900	52471740	1795	1795	1795	1795	0
69	20240226	183800	52471740	1795	1795	1795	1795	0
70	20240226	183700	52471740	1795	1795	1795	1795	0
71	20240226	183600	52471740	1795	1795	1795	1795	0
72	20240226	183500	52471740	1795	1795	1795	1795	0
73	20240226	183400	52471740	1795	1795	1795	1795	0
74	20240226	183300	52471740	1795	1795	1795	1795	0
75	20240226	183200	52471740	1795	1795	1795	1795	0
76	20240226	183100	52471740	1795	1795	1795	1795	0
77	20240226	183000	52471740	1795	1795	1795	1795	0
78	20240226	182900	52471740	1795	1795	1795	1795	0
79	20240226	182800	52471740	1795	1795	1795	1795	0
80	20240226	182700	52471740	1795	1795	1795	1795	0
81	20240226	182600	52471740	1795	1795	1795	1795	0
82	20240226	182500	52471740	1795	1795	1795	1795	0
83	20240226	182400	52471740	1795	1795	1795	1795	0
84	20240226	182300	52471740	1795	1795	1795	1795	0
85	20240226	182200	52471740	1795	1795	1795	1795	0
86	20240226	182100	52471740	1795	1795	1795	1795	0
87	20240226	182000	52471740	1795	1795	1795	1795	0
88	20240226	181900	52471740	1795	1795	1795	1795	0
89	20240226	181800	52471740	1795	1795	1795	1795	0
90	20240226	181700	52471740	1795	1795	1795	1795	0
91	20240226	181600	52471740	1795	1795	1795	1795	0
92	20240226	181500	52471740	1795	1795	1795	1795	214
93	20240226	181400	52471740	1795	1795	1795	1795	0
94	20240226	181300	52471740	1795	1795	1795	1795	0
95	20240226	181200	52471740	1795	1795	1795	1795	0
96	20240226	181100	52471740	1795	1795	1795	1795	0
97	20240226	181000	52471740	1795	1795	1795	1795	0
98	20240226	180900	52471740	1795	1795	1795	1795	0
99	20240226	180800	52471740	1795	1795	1795	1795	0
100	20240226	180700	52471740	1795	1795	1795	1795	0
101	20240226	180600	52471740	1795	1795	1795	1795	0
102	20240226	180500	52471740	1795	1795	1795	1795	0
103	20240226	180400	52471740	1795	1795	1795	1795	0
104	20240226	180300	52471740	1795	1795	1795	1795	0
105	20240226	180200	52471740	1795	1795	1795	1795	0
106	20240226	180100	52471740	1795	1795	1795	1795	0
107	20240226	180000	52471740	1795	1795	1795	1795	0
108	20240226	175900	52471740	1795	1795	1795	1795	0
109	20240226	175800	52471740	1795	1795	1795	1795	0
110	20240226	175700	52471740	1795	1795	1795	1795	0
111	20240226	175600	52471740	1795	1795	1795	1795	0
112	20240226	175500	52471740	1795	1795	1795	1795	0
113	20240226	175400	52471740	1795	1795	1795	1795	0
114	20240226	175300	52471740	1795	1795	1795	1795	0
115	20240226	175200	52471740	1795	1795	1795	1795	0
116	20240226	175100	52471740	1795	1795	1795	1795	0
117	20240226	175000	52471740	1795	1795	1795	1795	0
118	20240226	174900	52471740	1795	1795	1795	1795	0
119	20240226	174800	52471740	1795	1795	1795	1795	0
120	20240226	174700	52471740	1795	1795	1795	1795	0
121	20240226	174600	52471740	1795	1795	1795	1795	0
122	20240226	174500	52471740	1795	1795	1795	1795	214
123	20240226	174400	52471740	1795	1795	1795	1795	0
124	20240226	174300	52471740	1795	1795	1795	1795	0
125	20240226	174200	52471740	1795	1795	1795	1795	0
126	20240226	174100	52471740	1795	1795	1795	1795	0
127	20240226	174000	52471740	1795	1795	1795	1795	0
128	20240226	173900	52471740	1795	1795	1795	1795	0
129	20240226	173800	52471740	1795	1795	1795	1795	0
130	20240226	173700	52471740	1795	1795	1795	1795	0
131	20240226	173600	52471740	1795	1795	1795	1795	0
132	20240226	173500	52471740	1795	1795	1795	1795	0
133	20240226	173400	52471740	1795	1795	1795	1795	0
134	20240226	173300	52471740	1795	1795	1795	1795	0
135	20240226	173200	52471740	1795	1795	1795	1795	0
136	20240226	173100	52471740	1795	1795	1795	1795	0
137	20240226	173000	52471740	1795	1795	1795	1795	0
138	20240226	172900	52471740	1795	1795	1795	1795	0
139	20240226	172800	52471740	1795	1795	1795	1795	0
140	20240226	172700	52471740	1795	1795	1795	1795	0
141	20240226	172600	52471740	1795	1795	1795	1795	0
142	20240226	172500	52471740	1795	1795	1795	1795	0
143	20240226	172400	52471740	1795	1795	1795	1795	0
144	20240226	172300	52471740	1795	1795	1795	1795	0
145	20240226	172200	52471740	1795	1795	1795	1795	0
146	20240226	172100	52471740	1795	1795	1795	1795	0
147	20240226	172000	52471740	1795	1795	1795	1795	0
148	20240226	171900	52471740	1795	1795	1795	1795	0
149	20240226	171800	52471740	1795	1795	1795	1795	0
150	20240226	171700	52471740	1795	1795	1795	1795	0
151	20240226	171600	52471740	1795	1795	1795	1795	0
152	20240226	171500	52471740	1795	1795	1795	1795	214
153	20240226	171400	52471740	1795	1795	1795	1795	0
154	20240226	171300	52471740	1795	1795	1795	1795	0
155	20240226	171200	52471740	1795	1795	1795	1795	0
156	20240226	171100	52471740	1795	1795	1795	1795	0
157	20240226	171000	52471740	1795	1795	1795	1795	0
158	20240226	170900	52471740	1795	1795	1795	1795	0
159	20240226	170800	52471740	1795	1795	1795	1795	0
160	20240226	170700	52471740	1795	1795	1795	1795	0
161	20240226	170600	52471740	1795	1795	1795	1795	0
162	20240226	170500	52471740	1795	1795	1795	1795	0
163	20240226	170400	52471740	1795	1795	1795	1795	0
164	20240226	170300	52471740	1795	1795	1795	1795	0
165	20240226	170200	52471740	1795	1795	1795	1795	0
166	20240226	170100	52471740	1795	1795	1795	1795	0
167	20240226	170000	52471740	1795	1795	1795	1795	0
168	20240226	165900	52471740	1795	1795	1795	1795	0
169	20240226	165800	52471740	1795	1795	1795	1795	0
170	20240226	165700	52471740	1795	1795	1795	1795	0
171	20240226	165600	52471740	1795	1795	1795	1795	0
172	20240226	165500	52471740	1795	1795	1795	1795	0
173	20240226	165400	52471740	1795	1795	1795	1795	0
174	20240226	165300	52471740	1795	1795	1795	1795	0
175	20240226	165200	52471740	1795	1795	1795	1795	0
176	20240226	165100	52471740	1795	1795	1795	1795	0
177	20240226	165000	52471740	1795	1795	1795	1795	0
178	20240226	164900	52471740	1795	1795	1795	1795	0
179	20240226	164800	52471740	1795	1795	1795	1795	0
180	20240226	164700	52471740	1795	1795	1795	1795	0
181	20240226	164600	52471740	1795	1795	1795	1795	0
182	20240226	164500	52471740	1795	1795	1795	1795	214
183	20240226	164400	52471740	1795	1795	1795	1795	0
184	20240226	164300	52471740	1795	1795	1795	1795	0
185	20240226	164200	52471740	1795	1795	1795	1795	0
186	20240226	164100	52471740	1795	1795	1795	1795	0
187	20240226	164000	52471740	1795	1795	1795	1795	0
188	20240226	163900	52471740	1795	1795	1795	1795	0
189	20240226	163800	52471740	1795	1795	1795	1795	0
190	20240226	163700	52471740	1795	1795	1795	1795	0
191	20240226	163600	52471740	1795	1795	1795	1795	0
192	20240226	163500	52471740	1795	1795	1795	1795	0
193	20240226	163400	52471740	1795	1795	1795	1795	0
194	20240226	163300	52471740	1795	1795	1795	1795	0
195	20240226	163200	52471740	1795	1795	1795	1795	0
196	20240226	163100	52471740	1795	1795	1795	1795	0
197	20240226	163000	52471740	1795	1795	1795	1795	0
198	20240226	162900	52471740	1795	1795	1795	1795	0
199	20240226	162800	52471740	1795	1795	1795	1795	0
200	20240226	162700	52471740	1795	1795	1795	1795	0
201	20240226	162600	52471740	1795	1795	1795	1795	0
202	20240226	162500	52471740	1795	1795	1795	1795	0
203	20240226	162400	52471740	1795	1795	1795	1795	0
204	20240226	162300	52471740	1795	1795	1795	1795	0
205	20240226	162200	52471740	1795	1795	1795	1795	0
206	20240226	162100	52471740	1795	1795	1795	1795	0
207	20240226	162000	52471740	1795	1795	1795	1795	0
208	20240226	161900	52471740	1795	1795	1795	1795	0
209	20240226	161800	52471740	1795	1795	1795	1795	0
210	20240226	161700	52471740	1795	1795	1795	1795	0
211	20240226	161600	52471740	1795	1795	1795	1795	0
212	20240226	161500	52471740	1795	1795	1795	1795	214
213	20240226	161400	52471740	1795	1795	1795	1795	0
214	20240226	161300	52471740	1795	1795	1795	1795	0
215	20240226	161200	52471740	1795	1795	1795	1795	0
216	20240226	161100	52471740	1795	1795	1795	1795	0
217	20240226	161000	52471740	1795	1795	1795	1795	0
218	20240226	160900	52471740	1795	1795	1795	1795	0
219	20240226	160800	52471740	1795	1795	1795	1795	0
220	20240226	160700	52471740	1795	1795	1795	1795	0
221	20240226	160600	52471740	1795	1795	1795	1795	0
222	20240226	160500	52471740	1795	1795	1795	1795	0
223	20240226	160400	52471740	1795	1795	1795	1795	0
224	20240226	160300	52471740	1795	1795	1795	1795	0
225	20240226	160200	52471740	1795	1795	1795	1795	0
226	20240226	160100	52471740	1795	1795	1795	1795	0
227	20240226	160000	52471740	1795	1795	1795	1795	0
228	20240226	155900	52471740	1795	1795	1795	1795	0
229	20240226	155800	52471740	1795	1795	1795	1795	0
230	20240226	155700	52471740	1795	1795	1795	1795	0
231	20240226	155600	52471740	1795	1795	1795	1795	0
232	20240226	155500	52471740	1795	1795	1795	1795	0
233	20240226	155400	52471740	1795	1795	1795	1795	0
234	20240226	155300	52471740	1795	1795	1795	1795	0
235	20240226	155200	52471740	1795	1795	1795	1795	0
236	20240226	155100	52471740	1795	1795	1795	1795	0
237	20240226	155000	52471740	1795	1795	1795	1795	0
238	20240226	154900	52471740	1795	1795	1795	1795	0
239	20240226	154800	52471740	1795	1795	1795	1795	0
240	20240226	154700	52471740	1795	1795	1795	1795	0
241	20240226	154600	52471740	1795	1795	1795	1795	0
242	20240226	154500	52471740	1795	1795	1795	1795	214
243	20240226	154400	52471740	1795	1795	1795	1795	0
244	20240226	154300	52471740	1795	1795	1795	1795	0
245	20240226	154200	52471740	1795	1795	1795	1795	0
246	20240226	154100	52471740	1795	1795	1795	1795	0
247	20240226	154000	52471740	1795	1795	1795	1795	0
248	20240226	153900	52471740	1795	1795	1795	1795	0
249	20240226	153800	52471740	1795	1795	1795	1795	0
250	20240226	153700	52471740	1795	1795	1795	1795	0
251	20240226	153600	52471740	1795	1795	1795	1795	0
252	20240226	153500	52471740	1795	1795	1795	1795	0
253	20240226	153400	52471740	1795	1795	1795	1795	0
254	20240226	153300	52471740	1795	1795	1795	1795	0
255	20240226	153200	52471740	1795	1795	1795	1795	0
256	20240226	153100	52471740	1795	1795	1795	1795	0
257	20240226	153000	52471740	1795	1795	1795	1795	214
258	20240226	152900	52087610	1789	1789	1789	1789	0
259	20240226	152800	52087610	1789	1789	1789	1789	0
260	20240226	152700	52087610	1789	1789	1789	1789	0
261	20240226	152600	52087610	1789	1789	1789	1789	0
262	20240226	152500	52087610	1789	1789	1789	1789	0
263	20240226	152400	52087610	1789	1789	1789	1789	0
264	20240226	152300	52087610	1789	1789	1789	1789	0
265	20240226	152200	52087610	1789	1789	1789	1789	0
266	20240226	152100	52087610	1789	1789	1789	1789	0
267	20240226	152000	52087610	1789	1789	1789	1789	0
268	20240226	151900	52087610	1789	1789	1789	1789	0
269	20240226	151800	52087610	1789	1789	1789	1789	0
270	20240226	151700	52087610	1789	1789	1789	1789	0
271	20240226	151600	52087610	1789	1789	1789	1789	0
272	20240226	151500	52087610	1789	1789	1789	1789	0
273	20240226	151400	52087610	1789	1789	1789	1789	0
274	20240226	151300	52087610	1789	1789	1789	1789	2
275	20240226	151200	52084032	1801	1801	1801	1801	0
276	20240226	151100	52084032	1801	1801	1801	1801	0
277	20240226	151000	52084032	1801	1801	1801	1801	0
278	20240226	150900	52084032	1801	1801	1801	1801	0
279	20240226	150800	52084032	1801	1801	1801	1801	0
280	20240226	150700	52084032	1801	1800	1801	1800	10
281	20240226	150600	52066023	1789	1790	1790	1789	300
282	20240226	150500	51529229	1789	1796	1796	1789	658
283	20240226	150400	50351322	1802	1802	1802	1802	0
284	20240226	150300	50351322	1802	1802	1802	1802	0
285	20240226	150200	50351322	1802	1802	1802	1802	0
286	20240226	150100	50351322	1802	1800	1802	1800	16
287	20240226	150000	50322502	1796	1796	1796	1796	15
288	20240226	145900	50295562	1796	1796	1796	1796	13
289	20240226	145800	50272214	1801	1801	1801	1801	184
290	20240226	145700	49940830	1802	1802	1802	1802	0
291	20240226	145600	49940830	1802	1802	1802	1802	0
292	20240226	145500	49940830	1802	1802	1802	1802	0
293	20240226	145400	49940830	1802	1802	1802	1802	0
294	20240226	145300	49940830	1802	1802	1802	1802	0
295	20240226	145200	49940830	1802	1802	1802	1802	0
296	20240226	145100	49940830	1802	1802	1802	1802	0
297	20240226	145000	49940830	1802	1802	1802	1802	0
298	20240226	144900	49940830	1802	1802	1802	1802	0
299	20240226	144800	49940830	1802	1802	1802	1802	0
300	20240226	144700	49940830	1802	1802	1802	1802	0
301	20240226	144600	49940830	1802	1802	1802	1802	0
302	20240226	144500	49940830	1802	1802	1802	1802	0
303	20240226	144400	49940830	1802	1802	1802	1802	300
304	20240226	144300	49400230	1803	1803	1803	1803	0
305	20240226	144200	49400230	1803	1803	1803	1803	0
306	20240226	144100	49400230	1803	1803	1803	1803	0
307	20240226	144000	49400230	1803	1803	1803	1803	0
308	20240226	143900	49400230	1803	1803	1803	1803	0
309	20240226	143800	49400230	1803	1803	1803	1803	42
310	20240226	143700	49324504	1803	1803	1803	1803	0
311	20240226	143600	49324504	1803	1803	1803	1803	0
312	20240226	143500	49324504	1803	1803	1803	1803	0
313	20240226	143400	49324504	1803	1803	1803	1803	0
314	20240226	143300	49324504	1803	1803	1803	1803	0
315	20240226	143200	49324504	1803	1803	1803	1803	0
316	20240226	143100	49324504	1803	1803	1803	1803	0
317	20240226	143000	49324504	1803	1803	1803	1803	0
318	20240226	142900	49324504	1803	1803	1803	1803	3
319	20240226	142800	49319095	1796	1796	1796	1796	95
320	20240226	142700	49148475	1789	1789	1789	1789	0
321	20240226	142600	49148475	1789	1789	1789	1789	0
322	20240226	142500	49148475	1789	1789	1789	1789	0
323	20240226	142400	49148475	1789	1789	1789	1789	0
324	20240226	142300	49148475	1789	1789	1789	1789	0
325	20240226	142200	49148475	1789	1789	1789	1789	0
326	20240226	142100	49148475	1789	1789	1789	1789	0
327	20240226	142000	49148475	1789	1789	1789	1789	0
328	20240226	141900	49148475	1789	1789	1789	1789	0
329	20240226	141800	49148475	1789	1796	1796	1789	194
330	20240226	141700	48801283	1797	1799	1799	1797	103
331	20240226	141600	48616189	1800	1800	1800	1800	0
332	20240226	141500	48616189	1800	1800	1800	1800	0
333	20240226	141400	48616189	1800	1800	1800	1800	0
334	20240226	141300	48616189	1800	1800	1800	1800	0
335	20240226	141200	48616189	1800	1800	1800	1800	0
336	20240226	141100	48616189	1800	1800	1800	1800	0
337	20240226	141000	48616189	1800	1800	1800	1800	0
338	20240226	140900	48616189	1800	1800	1800	1800	0
339	20240226	140800	48616189	1800	1800	1800	1800	0
340	20240226	140700	48616189	1800	1800	1800	1800	0
341	20240226	140600	48616189	1800	1800	1800	1800	0
342	20240226	140500	48616189	1800	1800	1800	1800	0
343	20240226	140400	48616189	1800	1800	1800	1800	0
344	20240226	140300	48616189	1800	1800	1800	1800	0
345	20240226	140200	48616189	1800	1800	1800	1800	0
346	20240226	140100	48616189	1800	1800	1800	1800	0
347	20240226	140000	48616189	1800	1800	1800	1800	0
348	20240226	135900	48616189	1800	1803	1803	1800	321
349	20240226	135800	48038056	1803	1803	1803	1803	74
350	20240226	135700	47904634	1800	1800	1800	1800	0
351	20240226	135600	47904634	1800	1800	1800	1800	10
352	20240226	135500	47886634	1800	1800	1800	1800	0
353	20240226	135400	47886634	1800	1800	1800	1800	0
354	20240226	135300	47886634	1800	1800	1800	1800	0
355	20240226	135200	47886634	1800	1800	1800	1800	0
356	20240226	135100	47886634	1800	1800	1800	1800	1
357	20240226	135000	47884834	1800	1800	1800	1800	17
358	20240226	134900	47854234	1800	1800	1800	1800	26
359	20240226	134800	47807434	1800	1801	1801	1800	442
360	20240226	134700	47011407	1801	1804	1804	1801	281
361	20240226	134600	46504495	1804	1804	1804	1804	0
362	20240226	134500	46504495	1804	1804	1804	1804	0
363	20240226	134400	46504495	1804	1804	1804	1804	0
364	20240226	134300	46504495	1804	1804	1804	1804	0
365	20240226	134200	46504495	1804	1804	1804	1804	0
366	20240226	134100	46504495	1804	1804	1804	1804	0
367	20240226	134000	46504495	1804	1804	1804	1804	0
368	20240226	133900	46504495	1804	1804	1804	1804	10
369	20240226	133800	46486455	1804	1804	1804	1804	0
370	20240226	133700	46486455	1804	1804	1804	1804	0
371	20240226	133600	46486455	1804	1804	1804	1804	0
372	20240226	133500	46486455	1804	1804	1804	1804	0
373	20240226	133400	46486455	1804	1804	1804	1804	0
374	20240226	133300	46486455	1804	1804	1804	1804	0
375	20240226	133200	46486455	1804	1804	1804	1804	0
376	20240226	133100	46486455	1804	1804	1804	1804	0
377	20240226	133000	46486455	1804	1804	1804	1804	0
378	20240226	132900	46486455	1804	1804	1804	1804	0
379	20240226	132800	46486455	1804	1804	1804	1804	0
380	20240226	132700	46486455	1804	1804	1804	1804	0
381	20240226	132600	46486455	1804	1804	1804	1804	0
382	20240226	132500	46486455	1804	1804	1804	1804	0
383	20240226	132400	46486455	1804	1804	1804	1804	0
384	20240226	132300	46486455	1804	1804	1804	1804	22
385	20240226	132200	46446767	1804	1804	1804	1804	27
386	20240226	132100	46398059	1801	1801	1801	1801	0
387	20240226	132000	46398059	1801	1801	1801	1801	0
388	20240226	131900	46398059	1801	1801	1801	1801	0
389	20240226	131800	46398059	1801	1801	1801	1801	0
390	20240226	131700	46398059	1801	1801	1801	1801	0
391	20240226	131600	46398059	1801	1801	1801	1801	0
392	20240226	131500	46398059	1801	1801	1801	1801	0
393	20240226	131400	46398059	1801	1801	1801	1801	0
394	20240226	131300	46398059	1801	1801	1801	1801	0
395	20240226	131200	46398059	1801	1801	1801	1801	0
396	20240226	131100	46398059	1801	1801	1801	1801	0
397	20240226	131000	46398059	1801	1801	1801	1801	0
398	20240226	130900	46398059	1801	1801	1801	1801	0
399	20240226	130800	46398059	1801	1801	1801	1801	0
400	20240226	130700	46398059	1801	1801	1801	1801	0
401	20240226	130600	46398059	1801	1801	1801	1801	0
402	20240226	130500	46398059	1801	1801	1801	1801	0
403	20240226	130400	46398059	1801	1801	1801	1801	0
404	20240226	130300	46398059	1801	1801	1801	1801	0
405	20240226	130200	46398059	1801	1801	1801	1801	0
406	20240226	130100	46398059	1801	1801	1801	1801	0
407	20240226	130000	46398059	1801	1803	1803	1801	1000
408	20240226	125900	44596797	1805	1805	1805	1805	0
409	20240226	125800	44596797	1805	1805	1805	1805	0
410	20240226	125700	44596797	1805	1805	1805	1805	0
411	20240226	125600	44596797	1805	1805	1805	1805	0
412	20240226	125500	44596797	1805	1805	1805	1805	0
413	20240226	125400	44596797	1805	1805	1805	1805	0
414	20240226	125300	44596797	1805	1803	1805	1803	216
415	20240226	125200	44207329	1803	1803	1803	1803	0
416	20240226	125100	44207329	1803	1803	1803	1803	0
417	20240226	125000	44207329	1803	1803	1803	1803	0
418	20240226	124900	44207329	1803	1803	1803	1803	0
419	20240226	124800	44207329	1803	1803	1803	1803	0
420	20240226	124700	44207329	1803	1803	1803	1803	0
421	20240226	124600	44207329	1803	1803	1803	1803	0
422	20240226	124500	44207329	1803	1803	1803	1803	0
423	20240226	124400	44207329	1803	1803	1803	1803	0
424	20240226	124300	44207329	1803	1803	1803	1803	0
425	20240226	124200	44207329	1803	1803	1803	1803	0
426	20240226	124100	44207329	1803	1803	1803	1803	0
427	20240226	124000	44207329	1803	1803	1803	1803	1
428	20240226	123900	44205526	1803	1803	1803	1803	0
429	20240226	123800	44205526	1803	1803	1803	1803	0
430	20240226	123700	44205526	1803	1803	1803	1803	0
431	20240226	123600	44205526	1803	1803	1803	1803	0
432	20240226	123500	44205526	1803	1803	1803	1803	0
433	20240226	123400	44205526	1803	1803	1803	1803	0
434	20240226	123300	44205526	1803	1803	1803	1803	0
435	20240226	123200	44205526	1803	1803	1803	1803	0
436	20240226	123100	44205526	1803	1803	1803	1803	0
437	20240226	123000	44205526	1803	1803	1803	1803	0
438	20240226	122900	44205526	1803	1803	1803	1803	2
439	20240226	122800	44201920	1802	1802	1802	1802	0
440	20240226	122700	44201920	1802	1802	1802	1802	0
441	20240226	122600	44201920	1802	1802	1802	1802	0
442	20240226	122500	44201920	1802	1802	1802	1802	0
443	20240226	122400	44201920	1802	1802	1802	1802	0
444	20240226	122300	44201920	1802	1802	1802	1802	0
445	20240226	122200	44201920	1802	1802	1802	1802	0
446	20240226	122100	44201920	1802	1802	1802	1802	0
447	20240226	122000	44201920	1802	1804	1805	1802	19
448	20240226	121900	44167653	1801	1801	1801	1801	0
449	20240226	121800	44167653	1801	1801	1801	1801	0
450	20240226	121700	44167653	1801	1801	1801	1801	0
451	20240226	121600	44167653	1801	1801	1801	1801	0
452	20240226	121500	44167653	1801	1801	1801	1801	0
453	20240226	121400	44167653	1801	1801	1801	1801	0
454	20240226	121300	44167653	1801	1801	1801	1801	0
455	20240226	121200	44167653	1801	1801	1801	1801	0
456	20240226	121100	44167653	1801	1801	1801	1801	0
457	20240226	121000	44167653	1801	1801	1801	1801	0
458	20240226	120900	44167653	1801	1801	1801	1801	1
459	20240226	120800	44165852	1801	1801	1801	1801	233
460	20240226	120700	43746219	1801	1801	1801	1801	127
461	20240226	120600	43517492	1805	1805	1805	1805	0
462	20240226	120500	43517492	1805	1805	1805	1805	0
463	20240226	120400	43517492	1805	1805	1805	1805	0
464	20240226	120300	43517492	1805	1805	1805	1805	0
465	20240226	120200	43517492	1805	1805	1805	1805	0
466	20240226	120100	43517492	1805	1805	1805	1805	0
467	20240226	120000	43517492	1805	1805	1805	1805	0
468	20240226	115900	43517492	1805	1805	1805	1805	0
469	20240226	115800	43517492	1805	1805	1805	1805	0
470	20240226	115700	43517492	1805	1805	1805	1805	0
471	20240226	115600	43517492	1805	1805	1805	1805	0
472	20240226	115500	43517492	1805	1805	1805	1805	0
473	20240226	115400	43517492	1805	1805	1805	1805	0
474	20240226	115300	43517492	1805	1805	1805	1805	0
475	20240226	115200	43517492	1805	1805	1805	1805	0
476	20240226	115100	43517492	1805	1805	1805	1805	0
477	20240226	115000	43517492	1805	1805	1805	1805	0
478	20240226	114900	43517492	1805	1802	1805	1802	44
479	20240226	114800	43438135	1802	1802	1802	1802	0
480	20240226	114700	43438135	1802	1802	1802	1802	0
481	20240226	114600	43438135	1802	1802	1802	1802	0
482	20240226	114500	43438135	1802	1802	1802	1802	10
483	20240226	114400	43420115	1801	1801	1801	1801	0
484	20240226	114300	43420115	1801	1801	1801	1801	0
485	20240226	114200	43420115	1801	1801	1801	1801	120
486	20240226	114100	43203995	1802	1802	1802	1802	0
487	20240226	114000	43203995	1802	1802	1802	1802	514
488	20240226	113900	42277767	1805	1805	1805	1805	10
489	20240226	113800	42259717	1802	1802	1802	1802	0
490	20240226	113700	42259717	1802	1802	1802	1802	37
491	20240226	113600	42193043	1810	1810	1810	1810	0
492	20240226	113500	42193043	1810	1810	1810	1810	1
493	20240226	113400	42191233	1810	1810	1810	1810	0
494	20240226	113300	42191233	1810	1810	1810	1810	0
495	20240226	113200	42191233	1810	1810	1810	1810	0
496	20240226	113100	42191233	1810	1810	1810	1810	0
497	20240226	113000	42191233	1810	1810	1810	1810	0
498	20240226	112900	42191233	1810	1810	1810	1810	42
499	20240226	112800	42115213	1812	1812	1812	1812	0
500	20240226	112700	42115213	1812	1812	1812	1812	0
501	20240226	112600	42115213	1812	1812	1812	1812	0
502	20240226	112500	42115213	1812	1812	1812	1812	0
503	20240226	112400	42115213	1812	1812	1812	1812	0
504	20240226	112300	42115213	1812	1812	1812	1812	0
505	20240226	112200	42115213	1812	1812	1812	1812	0
506	20240226	112100	42115213	1812	1812	1812	1812	0
507	20240226	112000	42115213	1812	1812	1812	1812	0
508	20240226	111900	42115213	1812	1812	1812	1812	0
509	20240226	111800	42115213	1812	1812	1812	1812	0
510	20240226	111700	42115213	1812	1812	1812	1812	0
511	20240226	111600	42115213	1812	1812	1812	1812	0
512	20240226	111500	42115213	1812	1812	1812	1812	0
513	20240226	111400	42115213	1812	1812	1812	1812	0
514	20240226	111300	42115213	1812	1812	1812	1812	0
515	20240226	111200	42115213	1812	1812	1812	1812	0
516	20240226	111100	42115213	1812	1812	1812	1812	0
517	20240226	111000	42115213	1812	1812	1812	1812	0
518	20240226	110900	42115213	1812	1812	1812	1812	0
519	20240226	110800	42115213	1812	1812	1812	1812	0
520	20240226	110700	42115213	1812	1812	1812	1812	0
521	20240226	110600	42115213	1812	1812	1812	1812	3
522	20240226	110500	42109777	1802	1802	1802	1802	0
523	20240226	110400	42109777	1802	1802	1802	1802	0
524	20240226	110300	42109777	1802	1802	1802	1802	0
525	20240226	110200	42109777	1802	1802	1802	1802	0
526	20240226	110100	42109777	1802	1802	1802	1802	12
527	20240226	110000	42088153	1812	1812	1812	1812	0
528	20240226	105900	42088153	1812	1812	1812	1812	20
529	20240226	105800	42051913	1812	1812	1812	1812	0
530	20240226	105700	42051913	1812	1812	1812	1812	3
531	20240226	105600	42046477	1812	1812	1812	1812	0
532	20240226	105500	42046477	1812	1812	1812	1812	3
533	20240226	105400	42041041	1811	1811	1811	1811	0
534	20240226	105300	42041041	1811	1811	1811	1811	0
535	20240226	105200	42041041	1811	1811	1811	1811	0
536	20240226	105100	42041041	1811	1811	1811	1811	106
537	20240226	105000	41849075	1811	1811	1811	1811	0
538	20240226	104900	41849075	1811	1811	1811	1811	0
539	20240226	104800	41849075	1811	1811	1811	1811	0
540	20240226	104700	41849075	1811	1811	1811	1811	2
541	20240226	104600	41845453	1811	1811	1811	1811	0
542	20240226	104500	41845453	1811	1811	1811	1811	1
543	20240226	104400	41843642	1811	1811	1811	1811	12
544	20240226	104300	41821910	1803	1803	1803	1803	25
545	20240226	104200	41776835	1804	1804	1804	1804	6
546	20240226	104100	41766011	1804	1804	1804	1804	1
547	20240226	104000	41764207	1804	1804	1804	1804	168
548	20240226	103900	41461135	1813	1813	1813	1813	0
549	20240226	103800	41461135	1813	1813	1813	1813	0
550	20240226	103700	41461135	1813	1813	1813	1813	0
551	20240226	103600	41461135	1813	1813	1813	1813	5
552	20240226	103500	41452070	1802	1802	1802	1802	0
553	20240226	103400	41452070	1802	1802	1802	1802	0
554	20240226	103300	41452070	1802	1802	1802	1802	27
555	20240226	103200	41403416	1802	1802	1802	1802	0
556	20240226	103100	41403416	1802	1802	1802	1802	2871
557	20240226	103000	36229874	1812	1812	1812	1812	0
558	20240226	102900	36229874	1812	1812	1812	1812	0
559	20240226	102800	36229874	1812	1812	1812	1812	0
560	20240226	102700	36229874	1812	1812	1812	1812	0
561	20240226	102600	36229874	1812	1812	1812	1812	0
562	20240226	102500	36229874	1812	1812	1812	1812	0
563	20240226	102400	36229874	1812	1812	1812	1812	0
564	20240226	102300	36229874	1812	1812	1812	1812	0
565	20240226	102200	36229874	1812	1812	1812	1812	0
566	20240226	102100	36229874	1812	1810	1812	1810	11
567	20240226	102000	36209956	1801	1801	1801	1801	55
568	20240226	101900	36110901	1801	1801	1801	1800	116
569	20240226	101800	35902001	1801	1801	1801	1801	0
570	20240226	101700	35902001	1801	1801	1801	1801	0
571	20240226	101600	35902001	1801	1801	1801	1801	0
572	20240226	101500	35902001	1801	1801	1801	1801	0
573	20240226	101400	35902001	1801	1801	1801	1801	0
574	20240226	101300	35902001	1801	1801	1801	1801	0
575	20240226	101200	35902001	1801	1801	1801	1801	0
576	20240226	101100	35902001	1801	1801	1801	1801	200
577	20240226	101000	35541801	1800	1800	1800	1800	0
578	20240226	100900	35541801	1800	1800	1800	1800	0
579	20240226	100800	35541801	1800	1800	1800	1800	0
580	20240226	100700	35541801	1800	1800	1800	1800	1
581	20240226	100600	35540001	1800	1800	1800	1800	0
582	20240226	100500	35540001	1800	1800	1800	1800	0
583	20240226	100400	35540001	1800	1800	1800	1800	1
584	20240226	100300	35538201	1813	1813	1813	1813	0
585	20240226	100200	35538201	1813	1813	1813	1813	3
586	20240226	100100	35532762	1814	1811	1814	1811	11
587	20240226	100000	35512831	1814	1814	1814	1814	0
588	20240226	095900	35512831	1814	1814	1814	1814	0
589	20240226	095800	35512831	1814	1814	1814	1814	7
590	20240226	095700	35500133	1816	1816	1816	1816	0
591	20240226	095600	35500133	1816	1816	1816	1816	0
592	20240226	095500	35500133	1816	1816	1816	1816	0
593	20240226	095400	35500133	1816	1816	1816	1816	0
594	20240226	095300	35500133	1816	1816	1816	1816	6
595	20240226	095200	35489237	1776	1776	1776	1776	0
596	20240226	095100	35489237	1776	1811	1811	1775	1236
597	20240226	095000	33273044	1818	1818	1818	1818	0
598	20240226	094900	33273044	1818	1818	1818	1818	0
599	20240226	094800	33273044	1818	1818	1818	1818	3
600	20240226	094700	33267590	1810	1810	1810	1810	4
601	20240226	094600	33260350	1810	1810	1810	1810	0
602	20240226	094500	33260350	1810	1818	1818	1810	1283
603	20240226	094400	30928720	1827	1827	1827	1827	33
604	20240226	094300	30868429	1827	1828	1828	1827	18
605	20240226	094200	30835542	1830	1830	1830	1830	100
606	20240226	094100	30652542	1830	1828	1830	1828	60
607	20240226	094000	30542840	1827	1827	1827	1827	0
608	20240226	093900	30542840	1827	1827	1827	1827	39
609	20240226	093800	30471587	1831	1830	1831	1827	244
610	20240226	093700	30024990	1830	1830	1830	1830	0
611	20240226	093600	30024990	1830	1830	1830	1830	0
612	20240226	093500	30024990	1830	1819	1830	1815	859
613	20240226	093400	28464457	1830	1830	1830	1830	290
614	20240226	093300	27933757	1830	1830	1830	1830	21
615	20240226	093200	27895327	1830	1830	1830	1830	0
616	20240226	093100	27895327	1830	1830	1830	1830	0
617	20240226	093000	27895327	1830	1826	1830	1826	115
618	20240226	092900	27685009	1824	1812	1824	1812	8416
619	20240226	092800	12390429	1811	1810	1811	1810	33
620	20240226	092700	12330673	1810	1810	1810	1810	0
621	20240226	092600	12330673	1810	1810	1810	1810	0
622	20240226	092500	12330673	1810	1810	1810	1810	0
623	20240226	092400	12330673	1810	1810	1810	1810	64
624	20240226	092300	12214833	1813	1813	1813	1813	0
625	20240226	092200	12214833	1813	1813	1813	1813	0
626	20240226	092100	12214833	1813	1813	1813	1813	3
627	20240226	092000	12209394	1813	1813	1813	1813	0
628	20240226	091900	12209394	1813	1813	1813	1813	0
629	20240226	091800	12209394	1813	1810	1813	1810	19
630	20240226	091700	12174959	1800	1800	1800	1800	0
631	20240226	091600	12174959	1800	1800	1800	1800	0
632	20240226	091500	12174959	1800	1800	1800	1800	790
633	20240226	091400	10752959	1800	1813	1813	1800	3108
634	20240226	091300	5157344	1814	1807	1814	1807	100
635	20240226	091200	4975965	1807	1807	1807	1807	7
636	20240226	091100	4963316	1807	1807	1807	1807	30
637	20240226	091000	4909106	1815	1815	1815	1815	0
638	20240226	090900	4909106	1815	1815	1815	1815	257
639	20240226	090800	4442651	1814	1814	1814	1814	490
640	20240226	090700	3553791	1814	1814	1814	1814	37
641	20240226	090600	3486673	1814	1814	1814	1814	100
642	20240226	090500	3305273	1816	1800	1816	1800	342
643	20240226	090400	2684841	1800	1801	1801	1800	1088
644	20240226	090300	725413	1805	1805	1805	1805	0
645	20240226	090200	725413	1805	1805	1805	1805	1
646	20240226	090100	723608	1804	1804	1804	1804	0
647	20240226	090000	723608	1804	1800	1804	1800	402