KissMeData/018700/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190300	88113653	1670	1670	1670	1670	119
3	20240226	190200	88113653	1670	1670	1670	1670	0
4	20240226	190100	88113653	1670	1670	1670	1670	0
5	20240226	190000	88113653	1670	1670	1670	1670	0
6	20240226	185900	88113653	1670	1670	1670	1670	0
7	20240226	185800	88113653	1670	1670	1670	1670	0
8	20240226	185700	88113653	1670	1670	1670	1670	0
9	20240226	185600	88113653	1670	1670	1670	1670	0
10	20240226	185500	88113653	1670	1670	1670	1670	0
11	20240226	185400	88113653	1670	1670	1670	1670	0
12	20240226	185300	88113653	1670	1670	1670	1670	0
13	20240226	185200	88113653	1670	1670	1670	1670	0
14	20240226	185100	88113653	1670	1670	1670	1670	0
15	20240226	185000	88113653	1670	1670	1670	1670	0
16	20240226	184900	88113653	1670	1670	1670	1670	0
17	20240226	184800	88113653	1670	1670	1670	1670	0
18	20240226	184700	88113653	1670	1670	1670	1670	0
19	20240226	184600	88113653	1670	1670	1670	1670	0
20	20240226	184500	88113653	1670	1670	1670	1670	0
21	20240226	184400	88113653	1670	1670	1670	1670	0
22	20240226	184300	88113653	1670	1670	1670	1670	0
23	20240226	184200	88113653	1670	1670	1670	1670	0
24	20240226	184100	88113653	1670	1670	1670	1670	0
25	20240226	184000	88113653	1670	1670	1670	1670	0
26	20240226	183900	88113653	1670	1670	1670	1670	0
27	20240226	183800	88113653	1670	1670	1670	1670	0
28	20240226	183700	88113653	1670	1670	1670	1670	0
29	20240226	183600	88113653	1670	1670	1670	1670	0
30	20240226	183500	88113653	1670	1670	1670	1670	0
31	20240226	183400	88113653	1670	1670	1670	1670	0
32	20240226	183300	88113653	1670	1670	1670	1670	119
33	20240226	183200	88113653	1670	1670	1670	1670	0
34	20240226	183100	88113653	1670	1670	1670	1670	0
35	20240226	183000	88113653	1670	1670	1670	1670	0
36	20240226	182900	88113653	1670	1670	1670	1670	0
37	20240226	182800	88113653	1670	1670	1670	1670	0
38	20240226	182700	88113653	1670	1670	1670	1670	0
39	20240226	182600	88113653	1670	1670	1670	1670	0
40	20240226	182500	88113653	1670	1670	1670	1670	0
41	20240226	182400	88113653	1670	1670	1670	1670	0
42	20240226	182300	88113653	1670	1670	1670	1670	0
43	20240226	182200	88113653	1670	1670	1670	1670	0
44	20240226	182100	88113653	1670	1670	1670	1670	0
45	20240226	182000	88113653	1670	1670	1670	1670	0
46	20240226	181900	88113653	1670	1670	1670	1670	0
47	20240226	181800	88113653	1670	1670	1670	1670	0
48	20240226	181700	88113653	1670	1670	1670	1670	0
49	20240226	181600	88113653	1670	1670	1670	1670	0
50	20240226	181500	88113653	1670	1670	1670	1670	0
51	20240226	181400	88113653	1670	1670	1670	1670	0
52	20240226	181300	88113653	1670	1670	1670	1670	0
53	20240226	181200	88113653	1670	1670	1670	1670	0
54	20240226	181100	88113653	1670	1670	1670	1670	0
55	20240226	181000	88113653	1670	1670	1670	1670	0
56	20240226	180900	88113653	1670	1670	1670	1670	0
57	20240226	180800	88113653	1670	1670	1670	1670	0
58	20240226	180700	88113653	1670	1670	1670	1670	0
59	20240226	180600	88113653	1670	1670	1670	1670	0
60	20240226	180500	88113653	1670	1670	1670	1670	0
61	20240226	180400	88113653	1670	1670	1670	1670	0
62	20240226	180300	88113653	1670	1670	1670	1670	119
63	20240226	180200	88113653	1670	1670	1670	1670	0
64	20240226	180100	88113653	1670	1670	1670	1670	0
65	20240226	180000	88113653	1670	1670	1670	1670	0
66	20240226	175900	88113653	1670	1670	1670	1670	0
67	20240226	175800	88113653	1670	1670	1670	1670	0
68	20240226	175700	88113653	1670	1670	1670	1670	0
69	20240226	175600	88113653	1670	1670	1670	1670	0
70	20240226	175500	88113653	1670	1670	1670	1670	0
71	20240226	175400	88113653	1670	1670	1670	1670	0
72	20240226	175300	88113653	1670	1670	1670	1670	0
73	20240226	175200	88113653	1670	1670	1670	1670	0
74	20240226	175100	88113653	1670	1670	1670	1670	0
75	20240226	175000	88113653	1670	1670	1670	1670	0
76	20240226	174900	88113653	1670	1670	1670	1670	0
77	20240226	174800	88113653	1670	1670	1670	1670	0
78	20240226	174700	88113653	1670	1670	1670	1670	0
79	20240226	174600	88113653	1670	1670	1670	1670	0
80	20240226	174500	88113653	1670	1670	1670	1670	0
81	20240226	174400	88113653	1670	1670	1670	1670	0
82	20240226	174300	88113653	1670	1670	1670	1670	0
83	20240226	174200	88113653	1670	1670	1670	1670	0
84	20240226	174100	88113653	1670	1670	1670	1670	0
85	20240226	174000	88113653	1670	1670	1670	1670	0
86	20240226	173900	88113653	1670	1670	1670	1670	0
87	20240226	173800	88113653	1670	1670	1670	1670	0
88	20240226	173700	88113653	1670	1670	1670	1670	0
89	20240226	173600	88113653	1670	1670	1670	1670	0
90	20240226	173500	88113653	1670	1670	1670	1670	0
91	20240226	173400	88113653	1670	1670	1670	1670	0
92	20240226	173300	88113653	1670	1670	1670	1670	119
93	20240226	173200	88113653	1670	1670	1670	1670	0
94	20240226	173100	88113653	1670	1670	1670	1670	0
95	20240226	173000	88113653	1670	1670	1670	1670	0
96	20240226	172900	88113653	1670	1670	1670	1670	0
97	20240226	172800	88113653	1670	1670	1670	1670	0
98	20240226	172700	88113653	1670	1670	1670	1670	0
99	20240226	172600	88113653	1670	1670	1670	1670	0
100	20240226	172500	88113653	1670	1670	1670	1670	0
101	20240226	172400	88113653	1670	1670	1670	1670	0
102	20240226	172300	88113653	1670	1670	1670	1670	0
103	20240226	172200	88113653	1670	1670	1670	1670	0
104	20240226	172100	88113653	1670	1670	1670	1670	0
105	20240226	172000	88113653	1670	1670	1670	1670	0
106	20240226	171900	88113653	1670	1670	1670	1670	0
107	20240226	171800	88113653	1670	1670	1670	1670	0
108	20240226	171700	88113653	1670	1670	1670	1670	0
109	20240226	171600	88113653	1670	1670	1670	1670	0
110	20240226	171500	88113653	1670	1670	1670	1670	0
111	20240226	171400	88113653	1670	1670	1670	1670	0
112	20240226	171300	88113653	1670	1670	1670	1670	0
113	20240226	171200	88113653	1670	1670	1670	1670	0
114	20240226	171100	88113653	1670	1670	1670	1670	0
115	20240226	171000	88113653	1670	1670	1670	1670	0
116	20240226	170900	88113653	1670	1670	1670	1670	0
117	20240226	170800	88113653	1670	1670	1670	1670	0
118	20240226	170700	88113653	1670	1670	1670	1670	0
119	20240226	170600	88113653	1670	1670	1670	1670	0
120	20240226	170500	88113653	1670	1670	1670	1670	0
121	20240226	170400	88113653	1670	1670	1670	1670	0
122	20240226	170300	88113653	1670	1670	1670	1670	119
123	20240226	170200	88113653	1670	1670	1670	1670	0
124	20240226	170100	88113653	1670	1670	1670	1670	0
125	20240226	170000	88113653	1670	1670	1670	1670	0
126	20240226	165900	88113653	1670	1670	1670	1670	0
127	20240226	165800	88113653	1670	1670	1670	1670	0
128	20240226	165700	88113653	1670	1670	1670	1670	0
129	20240226	165600	88113653	1670	1670	1670	1670	0
130	20240226	165500	88113653	1670	1670	1670	1670	0
131	20240226	165400	88113653	1670	1670	1670	1670	0
132	20240226	165300	88113653	1670	1670	1670	1670	0
133	20240226	165200	88113653	1670	1670	1670	1670	0
134	20240226	165100	88113653	1670	1670	1670	1670	0
135	20240226	165000	88113653	1670	1670	1670	1670	0
136	20240226	164900	88113653	1670	1670	1670	1670	0
137	20240226	164800	88113653	1670	1670	1670	1670	0
138	20240226	164700	88113653	1670	1670	1670	1670	0
139	20240226	164600	88113653	1670	1670	1670	1670	0
140	20240226	164500	88113653	1670	1670	1670	1670	0
141	20240226	164400	88113653	1670	1670	1670	1670	0
142	20240226	164300	88113653	1670	1670	1670	1670	0
143	20240226	164200	88113653	1670	1670	1670	1670	0
144	20240226	164100	88113653	1670	1670	1670	1670	0
145	20240226	164000	88113653	1670	1670	1670	1670	0
146	20240226	163900	88113653	1670	1670	1670	1670	0
147	20240226	163800	88113653	1670	1670	1670	1670	0
148	20240226	163700	88113653	1670	1670	1670	1670	0
149	20240226	163600	88113653	1670	1670	1670	1670	0
150	20240226	163500	88113653	1670	1670	1670	1670	0
151	20240226	163400	88113653	1670	1670	1670	1670	0
152	20240226	163300	88113653	1670	1670	1670	1670	119
153	20240226	163200	88113653	1670	1670	1670	1670	0
154	20240226	163100	88113653	1670	1670	1670	1670	0
155	20240226	163000	88113653	1670	1670	1670	1670	0
156	20240226	162900	88113653	1670	1670	1670	1670	0
157	20240226	162800	88113653	1670	1670	1670	1670	0
158	20240226	162700	88113653	1670	1670	1670	1670	0
159	20240226	162600	88113653	1670	1670	1670	1670	0
160	20240226	162500	88113653	1670	1670	1670	1670	0
161	20240226	162400	88113653	1670	1670	1670	1670	0
162	20240226	162300	88113653	1670	1670	1670	1670	0
163	20240226	162200	88113653	1670	1670	1670	1670	0
164	20240226	162100	88113653	1670	1670	1670	1670	0
165	20240226	162000	88113653	1670	1670	1670	1670	0
166	20240226	161900	88113653	1670	1670	1670	1670	0
167	20240226	161800	88113653	1670	1670	1670	1670	0
168	20240226	161700	88113653	1670	1670	1670	1670	0
169	20240226	161600	88113653	1670	1670	1670	1670	0
170	20240226	161500	88113653	1670	1670	1670	1670	0
171	20240226	161400	88113653	1670	1670	1670	1670	0
172	20240226	161300	88113653	1670	1670	1670	1670	0
173	20240226	161200	88113653	1670	1670	1670	1670	0
174	20240226	161100	88113653	1670	1670	1670	1670	0
175	20240226	161000	88113653	1670	1670	1670	1670	0
176	20240226	160900	88113653	1670	1670	1670	1670	0
177	20240226	160800	88113653	1670	1670	1670	1670	0
178	20240226	160700	88113653	1670	1670	1670	1670	0
179	20240226	160600	88113653	1670	1670	1670	1670	0
180	20240226	160500	88113653	1670	1670	1670	1670	0
181	20240226	160400	88113653	1670	1670	1670	1670	0
182	20240226	160300	88113653	1670	1670	1670	1670	119
183	20240226	160200	88113653	1670	1670	1670	1670	0
184	20240226	160100	88113653	1670	1670	1670	1670	0
185	20240226	160000	88113653	1670	1670	1670	1670	0
186	20240226	155900	88113653	1670	1670	1670	1670	0
187	20240226	155800	88113653	1670	1670	1670	1670	0
188	20240226	155700	88113653	1670	1670	1670	1670	0
189	20240226	155600	88113653	1670	1670	1670	1670	0
190	20240226	155500	88113653	1670	1670	1670	1670	0
191	20240226	155400	88113653	1670	1670	1670	1670	0
192	20240226	155300	88113653	1670	1670	1670	1670	0
193	20240226	155200	88113653	1670	1670	1670	1670	0
194	20240226	155100	88113653	1670	1670	1670	1670	0
195	20240226	155000	88113653	1670	1670	1670	1670	0
196	20240226	154900	88113653	1670	1670	1670	1670	0
197	20240226	154800	88113653	1670	1670	1670	1670	0
198	20240226	154700	88113653	1670	1670	1670	1670	0
199	20240226	154600	88113653	1670	1670	1670	1670	0
200	20240226	154500	88113653	1670	1670	1670	1670	0
201	20240226	154400	88113653	1670	1670	1670	1670	0
202	20240226	154300	88113653	1670	1670	1670	1670	0
203	20240226	154200	88113653	1670	1670	1670	1670	0
204	20240226	154100	88113653	1670	1670	1670	1670	0
205	20240226	154000	88113653	1670	1670	1670	1670	0
206	20240226	153900	88113653	1670	1670	1670	1670	0
207	20240226	153800	88113653	1670	1670	1670	1670	0
208	20240226	153700	88113653	1670	1670	1670	1670	0
209	20240226	153600	88113653	1670	1670	1670	1670	0
210	20240226	153500	88113653	1670	1670	1670	1670	0
211	20240226	153400	88113653	1670	1670	1670	1670	0
212	20240226	153300	88113653	1670	1670	1670	1670	119
213	20240226	153200	88113653	1670	1670	1670	1670	0
214	20240226	153100	88113653	1670	1670	1670	1670	0
215	20240226	153000	88113653	1670	1670	1670	1670	119
216	20240226	152900	87914923	1670	1670	1670	1670	0
217	20240226	152800	87914923	1670	1670	1670	1670	0
218	20240226	152700	87914923	1670	1670	1670	1670	0
219	20240226	152600	87914923	1670	1670	1670	1670	0
220	20240226	152500	87914923	1670	1670	1670	1670	0
221	20240226	152400	87914923	1670	1670	1670	1670	0
222	20240226	152300	87914923	1670	1670	1670	1670	0
223	20240226	152200	87914923	1670	1670	1670	1670	0
224	20240226	152100	87914923	1670	1670	1670	1670	0
225	20240226	152000	87914923	1670	1670	1670	1670	0
226	20240226	151900	87914923	1670	1670	1670	1670	0
227	20240226	151800	87914923	1670	1668	1670	1668	300
228	20240226	151700	87414423	1668	1668	1668	1668	0
229	20240226	151600	87414423	1668	1668	1668	1668	1
230	20240226	151500	87412755	1665	1668	1668	1665	846
231	20240226	151400	86003905	1668	1668	1668	1668	0
232	20240226	151300	86003905	1668	1668	1668	1668	0
233	20240226	151200	86003905	1668	1668	1668	1668	0
234	20240226	151100	86003905	1668	1668	1668	1668	24
235	20240226	151000	85963873	1668	1668	1668	1668	37
236	20240226	150900	85902157	1665	1665	1665	1665	0
237	20240226	150800	85902157	1665	1665	1665	1665	0
238	20240226	150700	85902157	1665	1665	1665	1665	0
239	20240226	150600	85902157	1665	1665	1665	1665	0
240	20240226	150500	85902157	1665	1665	1665	1665	0
241	20240226	150400	85902157	1665	1665	1665	1665	0
242	20240226	150300	85902157	1665	1665	1665	1665	0
243	20240226	150200	85902157	1665	1665	1665	1665	4
244	20240226	150100	85895497	1667	1667	1667	1667	0
245	20240226	150000	85895497	1667	1667	1667	1667	853
246	20240226	145900	84473546	1668	1668	1668	1668	1
247	20240226	145800	84471878	1667	1667	1667	1667	2
248	20240226	145700	84468544	1667	1667	1667	1667	5
249	20240226	145600	84460209	1667	1668	1668	1667	42
250	20240226	145500	84390158	1667	1667	1667	1667	7
251	20240226	145400	84378489	1667	1667	1667	1667	17
252	20240226	145300	84350150	1667	1667	1667	1667	0
253	20240226	145200	84350150	1667	1667	1667	1667	0
254	20240226	145100	84350150	1667	1667	1667	1667	5
255	20240226	145000	84341815	1667	1667	1667	1667	0
256	20240226	144900	84341815	1667	1667	1667	1667	0
257	20240226	144800	84341815	1667	1667	1667	1667	1
258	20240226	144700	84340148	1669	1669	1669	1669	0
259	20240226	144600	84340148	1669	1669	1669	1669	0
260	20240226	144500	84340148	1669	1669	1669	1669	0
261	20240226	144400	84340148	1669	1669	1669	1669	3
262	20240226	144300	84335141	1670	1670	1670	1670	0
263	20240226	144200	84335141	1670	1670	1670	1670	0
264	20240226	144100	84335141	1670	1670	1670	1670	0
265	20240226	144000	84335141	1670	1670	1670	1670	0
266	20240226	143900	84335141	1670	1670	1670	1670	1
267	20240226	143800	84333471	1670	1670	1670	1670	0
268	20240226	143700	84333471	1670	1670	1670	1670	0
269	20240226	143600	84333471	1670	1670	1670	1670	0
270	20240226	143500	84333471	1670	1670	1670	1670	0
271	20240226	143400	84333471	1670	1670	1670	1670	0
272	20240226	143300	84333471	1670	1670	1670	1670	0
273	20240226	143200	84333471	1670	1670	1670	1670	0
274	20240226	143100	84333471	1670	1670	1670	1670	0
275	20240226	143000	84333471	1670	1670	1670	1670	0
276	20240226	142900	84333471	1670	1670	1670	1670	0
277	20240226	142800	84333471	1670	1670	1670	1670	0
278	20240226	142700	84333471	1670	1670	1670	1670	0
279	20240226	142600	84333471	1670	1670	1670	1670	0
280	20240226	142500	84333471	1670	1670	1670	1670	0
281	20240226	142400	84333471	1670	1670	1670	1670	0
282	20240226	142300	84333471	1670	1670	1670	1670	0
283	20240226	142200	84333471	1670	1670	1670	1670	0
284	20240226	142100	84333471	1670	1670	1670	1670	0
285	20240226	142000	84333471	1670	1670	1670	1670	20
286	20240226	141900	84300071	1670	1670	1670	1670	0
287	20240226	141800	84300071	1670	1670	1670	1670	20
288	20240226	141700	84266671	1670	1670	1670	1670	9
289	20240226	141600	84251641	1670	1670	1670	1670	0
290	20240226	141500	84251641	1670	1670	1670	1670	0
291	20240226	141400	84251641	1670	1670	1670	1670	7
292	20240226	141300	84239951	1670	1670	1670	1670	908
293	20240226	141200	82723591	1670	1670	1670	1670	0
294	20240226	141100	82723591	1670	1670	1670	1670	0
295	20240226	141000	82723591	1670	1670	1670	1670	1
296	20240226	140900	82721921	1670	1670	1670	1670	0
297	20240226	140800	82721921	1670	1670	1670	1670	0
298	20240226	140700	82721921	1670	1670	1670	1670	6
299	20240226	140600	82711901	1670	1670	1670	1670	0
300	20240226	140500	82711901	1670	1670	1670	1670	0
301	20240226	140400	82711901	1670	1670	1670	1670	6
302	20240226	140300	82701881	1670	1670	1670	1670	6
303	20240226	140200	82691861	1670	1670	1670	1670	6
304	20240226	140100	82681841	1670	1670	1670	1670	56
305	20240226	140000	82588321	1670	1670	1670	1670	6
306	20240226	135900	82578301	1670	1670	1670	1670	0
307	20240226	135800	82578301	1670	1670	1670	1670	612
308	20240226	135700	81556261	1670	1670	1670	1670	150
309	20240226	135600	81305761	1670	1670	1670	1670	0
310	20240226	135500	81305761	1670	1670	1670	1670	0
311	20240226	135400	81305761	1670	1670	1670	1670	2
312	20240226	135300	81302421	1670	1670	1670	1670	0
313	20240226	135200	81302421	1670	1670	1670	1670	0
314	20240226	135100	81302421	1670	1670	1670	1670	0
315	20240226	135000	81302421	1670	1670	1670	1670	0
316	20240226	134900	81302421	1670	1670	1670	1670	0
317	20240226	134800	81302421	1670	1670	1670	1670	2
318	20240226	134700	81299081	1670	1670	1670	1670	1
319	20240226	134600	81297411	1670	1670	1670	1670	0
320	20240226	134500	81297411	1670	1670	1670	1670	50
321	20240226	134400	81213911	1670	1670	1670	1670	0
322	20240226	134300	81213911	1670	1670	1670	1670	1
323	20240226	134200	81212241	1670	1670	1670	1670	2
324	20240226	134100	81208901	1670	1670	1670	1670	0
325	20240226	134000	81208901	1670	1670	1670	1670	10
326	20240226	133900	81192201	1671	1671	1671	1671	100
327	20240226	133800	81025101	1671	1671	1671	1671	100
328	20240226	133700	80858001	1671	1671	1671	1671	7
329	20240226	133600	80846304	1671	1671	1671	1671	2
330	20240226	133500	80842962	1671	1671	1671	1671	0
331	20240226	133400	80842962	1671	1671	1671	1671	18
332	20240226	133300	80812884	1671	1671	1671	1671	0
333	20240226	133200	80812884	1671	1671	1671	1671	0
334	20240226	133100	80812884	1671	1671	1671	1671	0
335	20240226	133000	80812884	1671	1671	1671	1671	202
336	20240226	132900	80475342	1671	1671	1671	1671	0
337	20240226	132800	80475342	1671	1671	1671	1671	0
338	20240226	132700	80475342	1671	1671	1671	1671	0
339	20240226	132600	80475342	1671	1671	1671	1671	0
340	20240226	132500	80475342	1671	1671	1671	1671	0
341	20240226	132400	80475342	1671	1671	1671	1671	2
342	20240226	132300	80472000	1661	1669	1669	1661	3951
343	20240226	132200	73900238	1670	1670	1670	1670	49
344	20240226	132100	73818408	1670	1672	1672	1670	80
345	20240226	132000	73684650	1672	1672	1672	1672	0
346	20240226	131900	73684650	1672	1672	1672	1672	0
347	20240226	131800	73684650	1672	1672	1672	1672	2
348	20240226	131700	73681306	1672	1672	1672	1672	9
349	20240226	131600	73666258	1672	1672	1672	1672	0
350	20240226	131500	73666258	1672	1672	1672	1672	0
351	20240226	131400	73666258	1672	1672	1672	1672	0
352	20240226	131300	73666258	1672	1672	1672	1672	4
353	20240226	131200	73659570	1672	1672	1672	1672	116
354	20240226	131100	73465618	1673	1673	1673	1673	0
355	20240226	131000	73465618	1673	1673	1673	1673	0
356	20240226	130900	73465618	1673	1673	1673	1673	0
357	20240226	130800	73465618	1673	1673	1673	1673	0
358	20240226	130700	73465618	1673	1673	1673	1673	2
359	20240226	130600	73462272	1673	1673	1673	1673	3
360	20240226	130500	73457253	1665	1665	1665	1665	0
361	20240226	130400	73457253	1665	1665	1665	1665	0
362	20240226	130300	73457253	1665	1666	1666	1665	500
363	20240226	130200	72624656	1666	1670	1670	1666	344
364	20240226	130100	72051476	1673	1673	1673	1673	0
365	20240226	130000	72051476	1673	1673	1673	1673	2
366	20240226	125900	72048130	1671	1671	1671	1671	0
367	20240226	125800	72048130	1671	1671	1671	1671	0
368	20240226	125700	72048130	1671	1671	1671	1671	1
369	20240226	125600	72046459	1672	1672	1672	1672	1
370	20240226	125500	72044787	1673	1673	1673	1673	0
371	20240226	125400	72044787	1673	1673	1673	1673	728
372	20240226	125300	70826843	1673	1673	1673	1673	0
373	20240226	125200	70826843	1673	1673	1673	1673	1989
374	20240226	125100	67499246	1674	1674	1674	1674	0
375	20240226	125000	67499246	1674	1674	1674	1674	0
376	20240226	124900	67499246	1674	1674	1674	1674	0
377	20240226	124800	67499246	1674	1674	1674	1674	2
378	20240226	124700	67495898	1673	1673	1673	1673	0
379	20240226	124600	67495898	1673	1673	1673	1673	0
380	20240226	124500	67495898	1673	1673	1673	1673	1183
381	20240226	124400	65516739	1673	1673	1673	1673	33
382	20240226	124300	65461530	1673	1673	1673	1673	0
383	20240226	124200	65461530	1673	1672	1673	1672	3
384	20240226	124100	65456512	1666	1666	1666	1666	0
385	20240226	124000	65456512	1666	1666	1666	1666	200
386	20240226	123900	65123312	1666	1666	1666	1666	0
387	20240226	123800	65123312	1666	1666	1666	1666	0
388	20240226	123700	65123312	1666	1666	1666	1666	0
389	20240226	123600	65123312	1666	1673	1673	1666	2002
390	20240226	123500	61785247	1672	1672	1672	1672	0
391	20240226	123400	61785247	1672	1672	1672	1672	0
392	20240226	123300	61785247	1672	1672	1672	1672	0
393	20240226	123200	61785247	1672	1672	1672	1672	0
394	20240226	123100	61785247	1672	1672	1672	1672	1000
395	20240226	123000	60113247	1673	1673	1673	1673	2
396	20240226	122900	60109901	1672	1672	1672	1672	0
397	20240226	122800	60109901	1672	1672	1672	1672	0
398	20240226	122700	60109901	1672	1672	1673	1672	2041
399	20240226	122600	56696889	1673	1673	1673	1673	0
400	20240226	122500	56696889	1673	1673	1673	1673	81
401	20240226	122400	56561376	1673	1673	1673	1673	2
402	20240226	122300	56558030	1673	1673	1673	1673	0
403	20240226	122200	56558030	1673	1673	1673	1673	0
404	20240226	122100	56558030	1673	1673	1673	1673	0
405	20240226	122000	56558030	1673	1673	1673	1673	0
406	20240226	121900	56558030	1673	1673	1673	1673	0
407	20240226	121800	56558030	1673	1673	1673	1673	2
408	20240226	121700	56554684	1673	1673	1673	1673	0
409	20240226	121600	56554684	1673	1673	1673	1673	0
410	20240226	121500	56554684	1673	1673	1673	1673	0
411	20240226	121400	56554684	1673	1673	1673	1673	0
412	20240226	121300	56554684	1673	1673	1673	1673	0
413	20240226	121200	56554684	1673	1673	1673	1673	2
414	20240226	121100	56551338	1673	1673	1673	1673	0
415	20240226	121000	56551338	1673	1673	1673	1673	0
416	20240226	120900	56551338	1673	1673	1673	1673	0
417	20240226	120800	56551338	1673	1673	1673	1673	0
418	20240226	120700	56551338	1673	1673	1673	1673	0
419	20240226	120600	56551338	1673	1673	1673	1673	2
420	20240226	120500	56547992	1673	1673	1673	1673	0
421	20240226	120400	56547992	1673	1673	1673	1673	0
422	20240226	120300	56547992	1673	1673	1673	1673	0
423	20240226	120200	56547992	1673	1673	1673	1673	0
424	20240226	120100	56547992	1673	1673	1673	1673	0
425	20240226	120000	56547992	1673	1673	1673	1673	562
426	20240226	115900	55607766	1672	1672	1672	1672	245
427	20240226	115800	55198126	1672	1671	1672	1671	1024
428	20240226	115700	53486569	1671	1671	1671	1671	0
429	20240226	115600	53486569	1671	1671	1671	1671	0
430	20240226	115500	53486569	1671	1671	1671	1671	1
431	20240226	115400	53484898	1671	1671	1671	1671	2
432	20240226	115300	53481556	1665	1665	1665	1665	0
433	20240226	115200	53481556	1665	1665	1665	1665	0
434	20240226	115100	53481556	1665	1665	1665	1665	0
435	20240226	115000	53481556	1665	1665	1665	1665	0
436	20240226	114900	53481556	1665	1665	1665	1665	100
437	20240226	114800	53315056	1671	1671	1671	1671	2
438	20240226	114700	53311714	1671	1671	1671	1671	0
439	20240226	114600	53311714	1671	1671	1671	1671	0
440	20240226	114500	53311714	1671	1671	1671	1671	0
441	20240226	114400	53311714	1671	1671	1671	1671	0
442	20240226	114300	53311714	1671	1671	1671	1671	0
443	20240226	114200	53311714	1671	1671	1671	1671	2
444	20240226	114100	53308372	1670	1670	1670	1670	10
445	20240226	114000	53291672	1671	1671	1671	1671	0
446	20240226	113900	53291672	1671	1671	1671	1671	0
447	20240226	113800	53291672	1671	1671	1671	1671	0
448	20240226	113700	53291672	1671	1671	1671	1671	0
449	20240226	113600	53291672	1671	1671	1671	1671	3
450	20240226	113500	53286659	1671	1671	1671	1671	5
451	20240226	113400	53278304	1671	1671	1671	1671	0
452	20240226	113300	53278304	1671	1671	1671	1671	0
453	20240226	113200	53278304	1671	1671	1671	1671	3
454	20240226	113100	53273291	1671	1671	1671	1671	0
455	20240226	113000	53273291	1671	1671	1671	1671	2
456	20240226	112900	53269949	1671	1671	1671	1671	0
457	20240226	112800	53269949	1671	1671	1671	1671	0
458	20240226	112700	53269949	1671	1671	1671	1671	31
459	20240226	112600	53218148	1671	1671	1671	1671	0
460	20240226	112500	53218148	1671	1671	1671	1671	0
461	20240226	112400	53218148	1671	1671	1671	1671	2
462	20240226	112300	53214806	1671	1671	1671	1671	0
463	20240226	112200	53214806	1671	1671	1671	1671	0
464	20240226	112100	53214806	1671	1671	1671	1671	0
465	20240226	112000	53214806	1671	1671	1671	1671	0
466	20240226	111900	53214806	1671	1671	1671	1671	0
467	20240226	111800	53214806	1671	1671	1671	1671	1
468	20240226	111700	53213135	1671	1671	1671	1671	0
469	20240226	111600	53213135	1671	1671	1671	1671	0
470	20240226	111500	53213135	1671	1671	1671	1671	0
471	20240226	111400	53213135	1671	1671	1671	1671	0
472	20240226	111300	53213135	1671	1671	1671	1671	0
473	20240226	111200	53213135	1671	1671	1671	1671	1
474	20240226	111100	53211464	1662	1662	1662	1662	222
475	20240226	111000	52842500	1664	1664	1664	1664	90
476	20240226	110900	52692740	1664	1664	1664	1664	111
477	20240226	110800	52508036	1671	1671	1671	1671	1
478	20240226	110700	52506365	1671	1670	1671	1670	300
479	20240226	110600	52005067	1670	1670	1670	1670	1
480	20240226	110500	52003397	1664	1664	1664	1664	0
481	20240226	110400	52003397	1664	1664	1664	1664	0
482	20240226	110300	52003397	1664	1664	1664	1664	0
483	20240226	110200	52003397	1664	1664	1664	1664	0
484	20240226	110100	52003397	1664	1664	1664	1664	170
485	20240226	110000	51720517	1664	1664	1664	1664	319
486	20240226	105900	51189701	1665	1665	1665	1665	0
487	20240226	105800	51189701	1665	1665	1665	1665	0
488	20240226	105700	51189701	1665	1665	1665	1665	511
489	20240226	105600	50338886	1665	1671	1671	1665	1388
490	20240226	105500	48025754	1671	1671	1671	1671	10
491	20240226	105400	48009044	1671	1671	1671	1671	0
492	20240226	105300	48009044	1671	1671	1671	1671	0
493	20240226	105200	48009044	1671	1671	1671	1671	1
494	20240226	105100	48007373	1665	1665	1665	1665	0
495	20240226	105000	48007373	1665	1665	1665	1665	0
496	20240226	104900	48007373	1665	1665	1665	1665	0
497	20240226	104800	48007373	1665	1669	1669	1665	738
498	20240226	104700	46777251	1671	1671	1671	1671	0
499	20240226	104600	46777251	1671	1671	1671	1671	1
500	20240226	104500	46775580	1669	1669	1669	1669	141
501	20240226	104400	46540251	1669	1669	1669	1669	1
502	20240226	104300	46538582	1671	1671	1671	1671	0
503	20240226	104200	46538582	1671	1671	1671	1671	0
504	20240226	104100	46538582	1671	1671	1671	1671	10
505	20240226	104000	46521872	1672	1672	1672	1672	0
506	20240226	103900	46521872	1672	1672	1672	1672	0
507	20240226	103800	46521872	1672	1672	1672	1672	0
508	20240226	103700	46521872	1672	1672	1672	1672	0
509	20240226	103600	46521872	1672	1672	1672	1672	0
510	20240226	103500	46521872	1672	1672	1672	1672	0
511	20240226	103400	46521872	1672	1672	1672	1672	2
512	20240226	103300	46518528	1669	1670	1670	1669	22
513	20240226	103200	46481809	1669	1669	1669	1669	0
514	20240226	103100	46481809	1669	1669	1669	1669	0
515	20240226	103000	46481809	1669	1669	1669	1669	0
516	20240226	102900	46481809	1669	1669	1669	1669	0
517	20240226	102800	46481809	1669	1669	1669	1669	0
518	20240226	102700	46481809	1669	1669	1669	1669	0
519	20240226	102600	46481809	1669	1669	1669	1669	0
520	20240226	102500	46481809	1669	1669	1669	1669	25
521	20240226	102400	46440084	1669	1669	1669	1669	54
522	20240226	102300	46349958	1673	1673	1673	1673	0
523	20240226	102200	46349958	1673	1673	1673	1673	0
524	20240226	102100	46349958	1673	1667	1673	1667	917
525	20240226	102000	44821313	1667	1667	1667	1667	414
526	20240226	101900	44131175	1667	1667	1667	1667	0
527	20240226	101800	44131175	1667	1667	1667	1667	0
528	20240226	101700	44131175	1667	1667	1667	1667	0
529	20240226	101600	44131175	1667	1667	1667	1667	0
530	20240226	101500	44131175	1667	1667	1667	1667	0
531	20240226	101400	44131175	1667	1673	1673	1667	209
532	20240226	101300	43782417	1673	1673	1673	1673	0
533	20240226	101200	43782417	1673	1673	1673	1673	0
534	20240226	101100	43782417	1673	1672	1673	1671	37
535	20240226	101000	43720537	1673	1673	1673	1673	0
536	20240226	100900	43720537	1673	1673	1673	1673	0
537	20240226	100800	43720537	1673	1674	1674	1673	1151
538	20240226	100700	41794663	1675	1675	1675	1675	8
539	20240226	100600	41781263	1675	1675	1675	1675	788
540	20240226	100500	40461363	1675	1675	1675	1675	6
541	20240226	100400	40451313	1675	1675	1675	1675	500
542	20240226	100300	39613813	1675	1675	1675	1675	5
543	20240226	100200	39605438	1675	1675	1675	1675	39
544	20240226	100100	39540113	1675	1674	1675	1674	1754
545	20240226	100000	36602299	1673	1673	1673	1673	0
546	20240226	095900	36602299	1673	1673	1673	1673	201
547	20240226	095800	36266026	1674	1674	1674	1674	0
548	20240226	095700	36266026	1674	1674	1674	1674	0
549	20240226	095600	36266026	1674	1674	1674	1674	0
550	20240226	095500	36266026	1674	1674	1674	1674	1
551	20240226	095400	36264352	1674	1674	1674	1674	1
552	20240226	095300	36262678	1673	1673	1675	1673	7
553	20240226	095200	36250965	1673	1674	1674	1673	1005
554	20240226	095100	34569594	1675	1676	1676	1675	744
555	20240226	095000	33323389	1675	1675	1675	1675	0
556	20240226	094900	33323389	1675	1675	1675	1674	240
557	20240226	094800	32921429	1675	1675	1675	1675	110
558	20240226	094700	32737179	1674	1674	1674	1674	203
559	20240226	094600	32397357	1674	1677	1677	1674	14
560	20240226	094500	32373882	1677	1677	1677	1677	20
561	20240226	094400	32340342	1677	1677	1677	1677	2
562	20240226	094300	32336988	1677	1671	1677	1671	51
563	20240226	094200	32251761	1677	1677	1677	1677	4
564	20240226	094100	32245053	1677	1677	1677	1677	0
565	20240226	094000	32245053	1677	1677	1677	1677	435
566	20240226	093900	31515558	1672	1672	1672	1672	300
567	20240226	093800	31013958	1671	1671	1671	1671	3
568	20240226	093700	31008945	1671	1671	1671	1671	1
569	20240226	093600	31007274	1671	1670	1671	1670	48
570	20240226	093500	30927110	1670	1670	1670	1670	1
571	20240226	093400	30925440	1670	1670	1671	1670	201
572	20240226	093300	30589768	1670	1670	1670	1670	300
573	20240226	093200	30088768	1672	1672	1672	1672	0
574	20240226	093100	30088768	1672	1669	1672	1669	8
575	20240226	093000	30075410	1670	1670	1672	1670	663
576	20240226	092900	28967580	1670	1664	1670	1653	3401
577	20240226	092800	23327705	1669	1669	1669	1669	0
578	20240226	092700	23327705	1669	1669	1669	1669	0
579	20240226	092600	23327705	1669	1669	1669	1669	236
580	20240226	092500	22933821	1669	1669	1669	1669	1
581	20240226	092400	22932152	1669	1669	1669	1669	0
582	20240226	092300	22932152	1669	1669	1669	1669	29
583	20240226	092200	22883751	1661	1661	1661	1661	0
584	20240226	092100	22883751	1661	1661	1661	1661	0
585	20240226	092000	22883751	1661	1662	1662	1661	1936
586	20240226	091900	19667739	1670	1670	1670	1670	1207
587	20240226	091800	17652049	1673	1673	1675	1673	84
588	20240226	091700	17511515	1670	1673	1673	1670	1625
589	20240226	091600	14797705	1680	1680	1680	1680	0
590	20240226	091500	14797705	1680	1679	1680	1679	1000
591	20240226	091400	13117717	1680	1680	1687	1650	4647
592	20240226	091300	5399190	1680	1680	1680	1680	1
593	20240226	091200	5397510	1679	1683	1683	1679	215
594	20240226	091100	5035963	1690	1690	1690	1690	200
595	20240226	091000	4697963	1697	1696	1697	1696	58
596	20240226	090900	4599556	1681	1683	1683	1681	1000
597	20240226	090800	2918482	1701	1701	1701	1701	0
598	20240226	090700	2918482	1701	1701	1701	1701	573
599	20240226	090600	1943809	1703	1703	1703	1703	0
600	20240226	090500	1943809	1703	1703	1703	1703	0
601	20240226	090400	1943809	1703	1703	1703	1703	8
602	20240226	090300	1930185	1707	1707	1707	1707	5
603	20240226	090200	1921650	1671	1671	1671	1671	0
604	20240226	090100	1921650	1671	1671	1671	1671	0
605	20240226	090000	1921650	1671	1671	1671	1671	1150