KissMeData/307280/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	210200	173660016	1692	1692	1692	1692	999
3	20240226	210100	173660016	1692	1692	1692	1692	0
4	20240226	210000	173660016	1692	1692	1692	1692	0
5	20240226	205900	173660016	1692	1692	1692	1692	0
6	20240226	205800	173660016	1692	1692	1692	1692	0
7	20240226	205700	173660016	1692	1692	1692	1692	0
8	20240226	205600	173660016	1692	1692	1692	1692	0
9	20240226	205500	173660016	1692	1692	1692	1692	0
10	20240226	205400	173660016	1692	1692	1692	1692	0
11	20240226	205300	173660016	1692	1692	1692	1692	0
12	20240226	205200	173660016	1692	1692	1692	1692	0
13	20240226	205100	173660016	1692	1692	1692	1692	0
14	20240226	205000	173660016	1692	1692	1692	1692	0
15	20240226	204900	173660016	1692	1692	1692	1692	0
16	20240226	204800	173660016	1692	1692	1692	1692	0
17	20240226	204700	173660016	1692	1692	1692	1692	0
18	20240226	204600	173660016	1692	1692	1692	1692	0
19	20240226	204500	173660016	1692	1692	1692	1692	0
20	20240226	204400	173660016	1692	1692	1692	1692	0
21	20240226	204300	173660016	1692	1692	1692	1692	0
22	20240226	204200	173660016	1692	1692	1692	1692	0
23	20240226	204100	173660016	1692	1692	1692	1692	0
24	20240226	204000	173660016	1692	1692	1692	1692	0
25	20240226	203900	173660016	1692	1692	1692	1692	0
26	20240226	203800	173660016	1692	1692	1692	1692	0
27	20240226	203700	173660016	1692	1692	1692	1692	0
28	20240226	203600	173660016	1692	1692	1692	1692	0
29	20240226	203500	173660016	1692	1692	1692	1692	0
30	20240226	203400	173660016	1692	1692	1692	1692	0
31	20240226	203300	173660016	1692	1692	1692	1692	0
32	20240226	203200	173660016	1692	1692	1692	1692	999
33	20240226	203100	173660016	1692	1692	1692	1692	0
34	20240226	203000	173660016	1692	1692	1692	1692	0
35	20240226	202900	173660016	1692	1692	1692	1692	0
36	20240226	202800	173660016	1692	1692	1692	1692	0
37	20240226	202700	173660016	1692	1692	1692	1692	0
38	20240226	202600	173660016	1692	1692	1692	1692	0
39	20240226	202500	173660016	1692	1692	1692	1692	0
40	20240226	202400	173660016	1692	1692	1692	1692	0
41	20240226	202300	173660016	1692	1692	1692	1692	0
42	20240226	202200	173660016	1692	1692	1692	1692	0
43	20240226	202100	173660016	1692	1692	1692	1692	0
44	20240226	202000	173660016	1692	1692	1692	1692	0
45	20240226	201900	173660016	1692	1692	1692	1692	0
46	20240226	201800	173660016	1692	1692	1692	1692	0
47	20240226	201700	173660016	1692	1692	1692	1692	0
48	20240226	201600	173660016	1692	1692	1692	1692	0
49	20240226	201500	173660016	1692	1692	1692	1692	0
50	20240226	201400	173660016	1692	1692	1692	1692	0
51	20240226	201300	173660016	1692	1692	1692	1692	0
52	20240226	201200	173660016	1692	1692	1692	1692	0
53	20240226	201100	173660016	1692	1692	1692	1692	0
54	20240226	201000	173660016	1692	1692	1692	1692	0
55	20240226	200900	173660016	1692	1692	1692	1692	0
56	20240226	200800	173660016	1692	1692	1692	1692	0
57	20240226	200700	173660016	1692	1692	1692	1692	0
58	20240226	200600	173660016	1692	1692	1692	1692	0
59	20240226	200500	173660016	1692	1692	1692	1692	0
60	20240226	200400	173660016	1692	1692	1692	1692	0
61	20240226	200300	173660016	1692	1692	1692	1692	0
62	20240226	200200	173660016	1692	1692	1692	1692	999
63	20240226	200100	173660016	1692	1692	1692	1692	0
64	20240226	200000	173660016	1692	1692	1692	1692	0
65	20240226	195900	173660016	1692	1692	1692	1692	0
66	20240226	195800	173660016	1692	1692	1692	1692	0
67	20240226	195700	173660016	1692	1692	1692	1692	0
68	20240226	195600	173660016	1692	1692	1692	1692	0
69	20240226	195500	173660016	1692	1692	1692	1692	0
70	20240226	195400	173660016	1692	1692	1692	1692	0
71	20240226	195300	173660016	1692	1692	1692	1692	0
72	20240226	195200	173660016	1692	1692	1692	1692	0
73	20240226	195100	173660016	1692	1692	1692	1692	0
74	20240226	195000	173660016	1692	1692	1692	1692	0
75	20240226	194900	173660016	1692	1692	1692	1692	0
76	20240226	194800	173660016	1692	1692	1692	1692	0
77	20240226	194700	173660016	1692	1692	1692	1692	0
78	20240226	194600	173660016	1692	1692	1692	1692	0
79	20240226	194500	173660016	1692	1692	1692	1692	0
80	20240226	194400	173660016	1692	1692	1692	1692	0
81	20240226	194300	173660016	1692	1692	1692	1692	0
82	20240226	194200	173660016	1692	1692	1692	1692	0
83	20240226	194100	173660016	1692	1692	1692	1692	0
84	20240226	194000	173660016	1692	1692	1692	1692	0
85	20240226	193900	173660016	1692	1692	1692	1692	0
86	20240226	193800	173660016	1692	1692	1692	1692	0
87	20240226	193700	173660016	1692	1692	1692	1692	0
88	20240226	193600	173660016	1692	1692	1692	1692	0
89	20240226	193500	173660016	1692	1692	1692	1692	0
90	20240226	193400	173660016	1692	1692	1692	1692	0
91	20240226	193300	173660016	1692	1692	1692	1692	0
92	20240226	193200	173660016	1692	1692	1692	1692	999
93	20240226	193100	173660016	1692	1692	1692	1692	0
94	20240226	193000	173660016	1692	1692	1692	1692	0
95	20240226	192900	173660016	1692	1692	1692	1692	0
96	20240226	192800	173660016	1692	1692	1692	1692	0
97	20240226	192700	173660016	1692	1692	1692	1692	0
98	20240226	192600	173660016	1692	1692	1692	1692	0
99	20240226	192500	173660016	1692	1692	1692	1692	0
100	20240226	192400	173660016	1692	1692	1692	1692	0
101	20240226	192300	173660016	1692	1692	1692	1692	0
102	20240226	192200	173660016	1692	1692	1692	1692	0
103	20240226	192100	173660016	1692	1692	1692	1692	0
104	20240226	192000	173660016	1692	1692	1692	1692	0
105	20240226	191900	173660016	1692	1692	1692	1692	0
106	20240226	191800	173660016	1692	1692	1692	1692	0
107	20240226	191700	173660016	1692	1692	1692	1692	0
108	20240226	191600	173660016	1692	1692	1692	1692	0
109	20240226	191500	173660016	1692	1692	1692	1692	0
110	20240226	191400	173660016	1692	1692	1692	1692	0
111	20240226	191300	173660016	1692	1692	1692	1692	0
112	20240226	191200	173660016	1692	1692	1692	1692	0
113	20240226	191100	173660016	1692	1692	1692	1692	0
114	20240226	191000	173660016	1692	1692	1692	1692	0
115	20240226	190900	173660016	1692	1692	1692	1692	0
116	20240226	190800	173660016	1692	1692	1692	1692	0
117	20240226	190700	173660016	1692	1692	1692	1692	0
118	20240226	190600	173660016	1692	1692	1692	1692	0
119	20240226	190500	173660016	1692	1692	1692	1692	0
120	20240226	190400	173660016	1692	1692	1692	1692	0
121	20240226	190300	173660016	1692	1692	1692	1692	0
122	20240226	190200	173660016	1692	1692	1692	1692	999
123	20240226	190100	173660016	1692	1692	1692	1692	0
124	20240226	190000	173660016	1692	1692	1692	1692	0
125	20240226	185900	173660016	1692	1692	1692	1692	0
126	20240226	185800	173660016	1692	1692	1692	1692	0
127	20240226	185700	173660016	1692	1692	1692	1692	0
128	20240226	185600	173660016	1692	1692	1692	1692	0
129	20240226	185500	173660016	1692	1692	1692	1692	0
130	20240226	185400	173660016	1692	1692	1692	1692	0
131	20240226	185300	173660016	1692	1692	1692	1692	0
132	20240226	185200	173660016	1692	1692	1692	1692	0
133	20240226	185100	173660016	1692	1692	1692	1692	0
134	20240226	185000	173660016	1692	1692	1692	1692	0
135	20240226	184900	173660016	1692	1692	1692	1692	0
136	20240226	184800	173660016	1692	1692	1692	1692	0
137	20240226	184700	173660016	1692	1692	1692	1692	0
138	20240226	184600	173660016	1692	1692	1692	1692	0
139	20240226	184500	173660016	1692	1692	1692	1692	0
140	20240226	184400	173660016	1692	1692	1692	1692	0
141	20240226	184300	173660016	1692	1692	1692	1692	0
142	20240226	184200	173660016	1692	1692	1692	1692	0
143	20240226	184100	173660016	1692	1692	1692	1692	0
144	20240226	184000	173660016	1692	1692	1692	1692	0
145	20240226	183900	173660016	1692	1692	1692	1692	0
146	20240226	183800	173660016	1692	1692	1692	1692	0
147	20240226	183700	173660016	1692	1692	1692	1692	0
148	20240226	183600	173660016	1692	1692	1692	1692	0
149	20240226	183500	173660016	1692	1692	1692	1692	0
150	20240226	183400	173660016	1692	1692	1692	1692	0
151	20240226	183300	173660016	1692	1692	1692	1692	0
152	20240226	183200	173660016	1692	1692	1692	1692	999
153	20240226	183100	173660016	1692	1692	1692	1692	0
154	20240226	183000	173660016	1692	1692	1692	1692	0
155	20240226	182900	173660016	1692	1692	1692	1692	0
156	20240226	182800	173660016	1692	1692	1692	1692	0
157	20240226	182700	173660016	1692	1692	1692	1692	0
158	20240226	182600	173660016	1692	1692	1692	1692	0
159	20240226	182500	173660016	1692	1692	1692	1692	0
160	20240226	182400	173660016	1692	1692	1692	1692	0
161	20240226	182300	173660016	1692	1692	1692	1692	0
162	20240226	182200	173660016	1692	1692	1692	1692	0
163	20240226	182100	173660016	1692	1692	1692	1692	0
164	20240226	182000	173660016	1692	1692	1692	1692	0
165	20240226	181900	173660016	1692	1692	1692	1692	0
166	20240226	181800	173660016	1692	1692	1692	1692	0
167	20240226	181700	173660016	1692	1692	1692	1692	0
168	20240226	181600	173660016	1692	1692	1692	1692	0
169	20240226	181500	173660016	1692	1692	1692	1692	0
170	20240226	181400	173660016	1692	1692	1692	1692	0
171	20240226	181300	173660016	1692	1692	1692	1692	0
172	20240226	181200	173660016	1692	1692	1692	1692	0
173	20240226	181100	173660016	1692	1692	1692	1692	0
174	20240226	181000	173660016	1692	1692	1692	1692	0
175	20240226	180900	173660016	1692	1692	1692	1692	0
176	20240226	180800	173660016	1692	1692	1692	1692	0
177	20240226	180700	173660016	1692	1692	1692	1692	0
178	20240226	180600	173660016	1692	1692	1692	1692	0
179	20240226	180500	173660016	1692	1692	1692	1692	0
180	20240226	180400	173660016	1692	1692	1692	1692	0
181	20240226	180300	173660016	1692	1692	1692	1692	0
182	20240226	180200	173660016	1692	1692	1692	1692	999
183	20240226	180100	173660016	1692	1692	1692	1692	0
184	20240226	180000	173660016	1692	1692	1692	1692	0
185	20240226	175900	173660016	1692	1692	1692	1692	0
186	20240226	175800	173660016	1692	1692	1692	1692	0
187	20240226	175700	173660016	1692	1692	1692	1692	0
188	20240226	175600	173660016	1692	1692	1692	1692	0
189	20240226	175500	173660016	1692	1692	1692	1692	0
190	20240226	175400	173660016	1692	1692	1692	1692	0
191	20240226	175300	173660016	1692	1692	1692	1692	0
192	20240226	175200	173660016	1692	1692	1692	1692	0
193	20240226	175100	173660016	1692	1692	1692	1692	0
194	20240226	175000	173660016	1692	1692	1692	1692	0
195	20240226	174900	173660016	1692	1692	1692	1692	0
196	20240226	174800	173660016	1692	1692	1692	1692	0
197	20240226	174700	173660016	1692	1692	1692	1692	0
198	20240226	174600	173660016	1692	1692	1692	1692	0
199	20240226	174500	173660016	1692	1692	1692	1692	0
200	20240226	174400	173660016	1692	1692	1692	1692	0
201	20240226	174300	173660016	1692	1692	1692	1692	0
202	20240226	174200	173660016	1692	1692	1692	1692	0
203	20240226	174100	173660016	1692	1692	1692	1692	0
204	20240226	174000	173660016	1692	1692	1692	1692	0
205	20240226	173900	173660016	1692	1692	1692	1692	0
206	20240226	173800	173660016	1692	1692	1692	1692	0
207	20240226	173700	173660016	1692	1692	1692	1692	0
208	20240226	173600	173660016	1692	1692	1692	1692	0
209	20240226	173500	173660016	1692	1692	1692	1692	0
210	20240226	173400	173660016	1692	1692	1692	1692	0
211	20240226	173300	173660016	1692	1692	1692	1692	0
212	20240226	173200	173660016	1692	1692	1692	1692	999
213	20240226	173100	173660016	1692	1692	1692	1692	0
214	20240226	173000	173660016	1692	1692	1692	1692	0
215	20240226	172900	173660016	1692	1692	1692	1692	0
216	20240226	172800	173660016	1692	1692	1692	1692	0
217	20240226	172700	173660016	1692	1692	1692	1692	0
218	20240226	172600	173660016	1692	1692	1692	1692	0
219	20240226	172500	173660016	1692	1692	1692	1692	0
220	20240226	172400	173660016	1692	1692	1692	1692	0
221	20240226	172300	173660016	1692	1692	1692	1692	0
222	20240226	172200	173660016	1692	1692	1692	1692	0
223	20240226	172100	173660016	1692	1692	1692	1692	0
224	20240226	172000	173660016	1692	1692	1692	1692	0
225	20240226	171900	173660016	1692	1692	1692	1692	0
226	20240226	171800	173660016	1692	1692	1692	1692	0
227	20240226	171700	173660016	1692	1692	1692	1692	0
228	20240226	171600	173660016	1692	1692	1692	1692	0
229	20240226	171500	173660016	1692	1692	1692	1692	0
230	20240226	171400	173660016	1692	1692	1692	1692	0
231	20240226	171300	173660016	1692	1692	1692	1692	0
232	20240226	171200	173660016	1692	1692	1692	1692	0
233	20240226	171100	173660016	1692	1692	1692	1692	0
234	20240226	171000	173660016	1692	1692	1692	1692	0
235	20240226	170900	173660016	1692	1692	1692	1692	0
236	20240226	170800	173660016	1692	1692	1692	1692	0
237	20240226	170700	173660016	1692	1692	1692	1692	0
238	20240226	170600	173660016	1692	1692	1692	1692	0
239	20240226	170500	173660016	1692	1692	1692	1692	0
240	20240226	170400	173660016	1692	1692	1692	1692	0
241	20240226	170300	173660016	1692	1692	1692	1692	0
242	20240226	170200	173660016	1692	1692	1692	1692	999
243	20240226	170100	173660016	1692	1692	1692	1692	0
244	20240226	170000	173660016	1692	1692	1692	1692	0
245	20240226	165900	173660016	1692	1692	1692	1692	0
246	20240226	165800	173660016	1692	1692	1692	1692	0
247	20240226	165700	173660016	1692	1692	1692	1692	0
248	20240226	165600	173660016	1692	1692	1692	1692	0
249	20240226	165500	173660016	1692	1692	1692	1692	0
250	20240226	165400	173660016	1692	1692	1692	1692	0
251	20240226	165300	173660016	1692	1692	1692	1692	0
252	20240226	165200	173660016	1692	1692	1692	1692	0
253	20240226	165100	173660016	1692	1692	1692	1692	0
254	20240226	165000	173660016	1692	1692	1692	1692	0
255	20240226	164900	173660016	1692	1692	1692	1692	0
256	20240226	164800	173660016	1692	1692	1692	1692	0
257	20240226	164700	173660016	1692	1692	1692	1692	0
258	20240226	164600	173660016	1692	1692	1692	1692	0
259	20240226	164500	173660016	1692	1692	1692	1692	0
260	20240226	164400	173660016	1692	1692	1692	1692	0
261	20240226	164300	173660016	1692	1692	1692	1692	0
262	20240226	164200	173660016	1692	1692	1692	1692	0
263	20240226	164100	173660016	1692	1692	1692	1692	0
264	20240226	164000	173660016	1692	1692	1692	1692	0
265	20240226	163900	173660016	1692	1692	1692	1692	0
266	20240226	163800	173660016	1692	1692	1692	1692	0
267	20240226	163700	173660016	1692	1692	1692	1692	0
268	20240226	163600	173660016	1692	1692	1692	1692	0
269	20240226	163500	173660016	1692	1692	1692	1692	0
270	20240226	163400	173660016	1692	1692	1692	1692	0
271	20240226	163300	173660016	1692	1692	1692	1692	0
272	20240226	163200	173660016	1692	1692	1692	1692	999
273	20240226	163100	173660016	1692	1692	1692	1692	0
274	20240226	163000	173660016	1692	1692	1692	1692	0
275	20240226	162900	173660016	1692	1692	1692	1692	0
276	20240226	162800	173660016	1692	1692	1692	1692	0
277	20240226	162700	173660016	1692	1692	1692	1692	0
278	20240226	162600	173660016	1692	1692	1692	1692	0
279	20240226	162500	173660016	1692	1692	1692	1692	0
280	20240226	162400	173660016	1692	1692	1692	1692	0
281	20240226	162300	173660016	1692	1692	1692	1692	0
282	20240226	162200	173660016	1692	1692	1692	1692	0
283	20240226	162100	173660016	1692	1692	1692	1692	0
284	20240226	162000	173660016	1692	1692	1692	1692	0
285	20240226	161900	173660016	1692	1692	1692	1692	0
286	20240226	161800	173660016	1692	1692	1692	1692	0
287	20240226	161700	173660016	1692	1692	1692	1692	0
288	20240226	161600	173660016	1692	1692	1692	1692	0
289	20240226	161500	173660016	1692	1692	1692	1692	0
290	20240226	161400	173660016	1692	1692	1692	1692	0
291	20240226	161300	173660016	1692	1692	1692	1692	0
292	20240226	161200	173660016	1692	1692	1692	1692	0
293	20240226	161100	173660016	1692	1692	1692	1692	0
294	20240226	161000	173660016	1692	1692	1692	1692	0
295	20240226	160900	173660016	1692	1692	1692	1692	0
296	20240226	160800	173660016	1692	1692	1692	1692	0
297	20240226	160700	173660016	1692	1692	1692	1692	0
298	20240226	160600	173660016	1692	1692	1692	1692	0
299	20240226	160500	173660016	1692	1692	1692	1692	0
300	20240226	160400	173660016	1692	1692	1692	1692	0
301	20240226	160300	173660016	1692	1692	1692	1692	0
302	20240226	160200	173660016	1692	1692	1692	1692	999
303	20240226	160100	173660016	1692	1692	1692	1692	0
304	20240226	160000	173660016	1692	1692	1692	1692	0
305	20240226	155900	173660016	1692	1692	1692	1692	0
306	20240226	155800	173660016	1692	1692	1692	1692	0
307	20240226	155700	173660016	1692	1692	1692	1692	0
308	20240226	155600	173660016	1692	1692	1692	1692	0
309	20240226	155500	173660016	1692	1692	1692	1692	0
310	20240226	155400	173660016	1692	1692	1692	1692	0
311	20240226	155300	173660016	1692	1692	1692	1692	0
312	20240226	155200	173660016	1692	1692	1692	1692	0
313	20240226	155100	173660016	1692	1692	1692	1692	0
314	20240226	155000	173660016	1692	1692	1692	1692	0
315	20240226	154900	173660016	1692	1692	1692	1692	0
316	20240226	154800	173660016	1692	1692	1692	1692	0
317	20240226	154700	173660016	1692	1692	1692	1692	0
318	20240226	154600	173660016	1692	1692	1692	1692	0
319	20240226	154500	173660016	1692	1692	1692	1692	0
320	20240226	154400	173660016	1692	1692	1692	1692	0
321	20240226	154300	173660016	1692	1692	1692	1692	0
322	20240226	154200	173660016	1692	1692	1692	1692	0
323	20240226	154100	173660016	1692	1692	1692	1692	0
324	20240226	154000	173660016	1692	1692	1692	1692	0
325	20240226	153900	173660016	1692	1692	1692	1692	0
326	20240226	153800	173660016	1692	1692	1692	1692	0
327	20240226	153700	173660016	1692	1692	1692	1692	0
328	20240226	153600	173660016	1692	1692	1692	1692	0
329	20240226	153500	173660016	1692	1692	1692	1692	0
330	20240226	153400	173660016	1692	1692	1692	1692	0
331	20240226	153300	173660016	1692	1692	1692	1692	0
332	20240226	153200	173660016	1692	1692	1692	1692	999
333	20240226	153100	173660016	1692	1692	1692	1692	0
334	20240226	153000	173660016	1692	1692	1692	1692	999
335	20240226	152900	171969708	1687	1687	1687	1687	0
336	20240226	152800	171969708	1687	1687	1687	1687	0
337	20240226	152700	171969708	1687	1687	1687	1687	0
338	20240226	152600	171969708	1687	1687	1687	1687	0
339	20240226	152500	171969708	1687	1687	1687	1687	0
340	20240226	152400	171969708	1687	1687	1687	1687	0
341	20240226	152300	171969708	1687	1687	1687	1687	0
342	20240226	152200	171969708	1687	1687	1687	1687	0
343	20240226	152100	171969708	1687	1687	1687	1687	0
344	20240226	152000	171969708	1687	1687	1687	1687	0
345	20240226	151900	171969708	1687	1682	1692	1682	1182
346	20240226	151800	169972526	1682	1683	1692	1681	3035
347	20240226	151700	164862354	1682	1681	1683	1681	171
348	20240226	151600	164574811	1680	1689	1691	1680	11269
349	20240226	151500	145601128	1689	1686	1689	1686	7
350	20240226	151400	145589313	1686	1686	1686	1686	13
351	20240226	151300	145567395	1686	1686	1693	1686	20
352	20240226	151200	145533668	1685	1685	1686	1685	41
353	20240226	151100	145464581	1685	1685	1685	1685	3
354	20240226	151000	145459526	1685	1686	1686	1685	444
355	20240226	150900	144711330	1694	1694	1694	1694	0
356	20240226	150800	144711330	1694	1685	1694	1685	11
357	20240226	150700	144692786	1693	1693	1693	1693	0
358	20240226	150600	144692786	1693	1693	1693	1686	54
359	20240226	150500	144601728	1686	1686	1686	1686	0
360	20240226	150400	144601728	1686	1686	1686	1686	0
361	20240226	150300	144601728	1686	1686	1693	1686	75
362	20240226	150200	144475243	1693	1693	1693	1693	5
363	20240226	150100	144466778	1686	1686	1686	1686	0
364	20240226	150000	144466778	1686	1686	1686	1686	0
365	20240226	145900	144466778	1686	1686	1686	1686	0
366	20240226	145800	144466778	1686	1686	1686	1686	0
367	20240226	145700	144466778	1686	1685	1686	1685	32
368	20240226	145600	144412855	1685	1685	1685	1685	136
369	20240226	145500	144183695	1685	1685	1685	1685	388
370	20240226	145400	143529915	1685	1685	1685	1685	0
371	20240226	145300	143529915	1685	1685	1685	1685	187
372	20240226	145200	143214820	1695	1690	1696	1686	210
373	20240226	145100	142860692	1686	1686	1686	1686	36
374	20240226	145000	142799996	1686	1696	1696	1686	593
375	20240226	144900	141798524	1690	1690	1690	1690	276
376	20240226	144800	141332084	1690	1690	1690	1690	319
377	20240226	144700	140792974	1697	1690	1697	1690	30
378	20240226	144600	140742267	1697	1697	1697	1697	801
379	20240226	144500	139382970	1698	1698	1698	1698	0
380	20240226	144400	139382970	1698	1698	1698	1698	0
381	20240226	144300	139382970	1698	1695	1698	1695	5855
382	20240226	144200	129457888	1695	1694	1695	1693	2889
383	20240226	144100	124565592	1694	1692	1694	1692	208
384	20240226	144000	124213584	1692	1692	1692	1692	1
385	20240226	143900	124211892	1691	1687	1691	1687	2591
386	20240226	143800	119837793	1687	1681	1687	1680	8799
387	20240226	143700	105055031	1680	1681	1681	1680	3700
388	20240226	143600	98836631	1680	1680	1680	1680	0
389	20240226	143500	98836631	1680	1680	1680	1680	1159
390	20240226	143400	96889511	1681	1681	1681	1681	0
391	20240226	143300	96889511	1681	1681	1681	1681	19
392	20240226	143200	96857572	1681	1681	1681	1681	456
393	20240226	143100	96091036	1679	1679	1679	1679	73
394	20240226	143000	95968469	1680	1680	1689	1680	12385
395	20240226	142900	75101750	1681	1679	1681	1679	4490
396	20240226	142800	67557027	1679	1679	1679	1679	9
397	20240226	142700	67541916	1679	1679	1679	1679	0
398	20240226	142600	67541916	1679	1679	1679	1679	0
399	20240226	142500	67541916	1679	1679	1679	1679	1
400	20240226	142400	67540237	1677	1677	1677	1677	5
401	20240226	142300	67531852	1677	1678	1678	1677	185
402	20240226	142200	67221606	1677	1675	1677	1675	3764
403	20240226	142100	60912418	1675	1675	1675	1675	0
404	20240226	142000	60912418	1675	1675	1675	1675	100
405	20240226	141900	60744918	1676	1676	1676	1676	0
406	20240226	141800	60744918	1676	1676	1676	1676	180
407	20240226	141700	60443238	1677	1677	1677	1677	0
408	20240226	141600	60443238	1677	1677	1677	1677	500
409	20240226	141500	59604738	1677	1677	1677	1677	0
410	20240226	141400	59604738	1677	1677	1677	1677	50
411	20240226	141300	59520888	1677	1677	1677	1677	0
412	20240226	141200	59520888	1677	1677	1677	1677	0
413	20240226	141100	59520888	1677	1677	1677	1677	0
414	20240226	141000	59520888	1677	1677	1677	1677	0
415	20240226	140900	59520888	1677	1677	1677	1677	0
416	20240226	140800	59520888	1677	1677	1677	1677	0
417	20240226	140700	59520888	1677	1677	1677	1677	5
418	20240226	140600	59512503	1677	1677	1677	1677	0
419	20240226	140500	59512503	1677	1677	1677	1677	0
420	20240226	140400	59512503	1677	1677	1677	1677	0
421	20240226	140300	59512503	1677	1677	1677	1677	0
422	20240226	140200	59512503	1677	1677	1677	1677	0
423	20240226	140100	59512503	1677	1677	1677	1677	0
424	20240226	140000	59512503	1677	1677	1677	1677	0
425	20240226	135900	59512503	1677	1677	1677	1677	0
426	20240226	135800	59512503	1677	1677	1677	1677	0
427	20240226	135700	59512503	1677	1677	1677	1677	0
428	20240226	135600	59512503	1677	1677	1677	1677	3
429	20240226	135500	59507472	1676	1676	1676	1676	0
430	20240226	135400	59507472	1676	1676	1676	1676	20
431	20240226	135300	59473952	1677	1677	1677	1677	0
432	20240226	135200	59473952	1677	1677	1677	1677	0
433	20240226	135100	59473952	1677	1677	1677	1677	844
434	20240226	135000	58058564	1677	1677	1677	1677	0
435	20240226	134900	58058564	1677	1677	1677	1677	0
436	20240226	134800	58058564	1677	1677	1677	1677	0
437	20240226	134700	58058564	1677	1677	1677	1677	0
438	20240226	134600	58058564	1677	1677	1677	1677	0
439	20240226	134500	58058564	1677	1677	1677	1677	0
440	20240226	134400	58058564	1677	1677	1677	1677	0
441	20240226	134300	58058564	1677	1677	1677	1677	0
442	20240226	134200	58058564	1677	1677	1677	1677	0
443	20240226	134100	58058564	1677	1677	1677	1677	0
444	20240226	134000	58058564	1677	1677	1677	1677	0
445	20240226	133900	58058564	1677	1677	1677	1677	0
446	20240226	133800	58058564	1677	1677	1677	1677	0
447	20240226	133700	58058564	1677	1677	1677	1677	0
448	20240226	133600	58058564	1677	1677	1677	1677	0
449	20240226	133500	58058564	1677	1677	1677	1677	0
450	20240226	133400	58058564	1677	1677	1677	1677	10
451	20240226	133300	58041794	1677	1677	1677	1677	5
452	20240226	133200	58033409	1677	1677	1677	1677	0
453	20240226	133100	58033409	1677	1677	1677	1677	5
454	20240226	133000	58025024	1677	1677	1677	1677	0
455	20240226	132900	58025024	1677	1677	1677	1677	0
456	20240226	132800	58025024	1677	1677	1677	1677	5
457	20240226	132700	58016639	1676	1676	1676	1676	10
458	20240226	132600	57999879	1677	1677	1677	1677	0
459	20240226	132500	57999879	1677	1677	1677	1677	0
460	20240226	132400	57999879	1677	1677	1677	1677	0
461	20240226	132300	57999879	1677	1677	1677	1677	0
462	20240226	132200	57999879	1677	1677	1677	1677	0
463	20240226	132100	57999879	1677	1677	1677	1677	0
464	20240226	132000	57999879	1677	1677	1677	1677	0
465	20240226	131900	57999879	1677	1677	1677	1677	0
466	20240226	131800	57999879	1677	1677	1677	1677	0
467	20240226	131700	57999879	1677	1677	1677	1677	300
468	20240226	131600	57496779	1677	1677	1677	1677	0
469	20240226	131500	57496779	1677	1677	1677	1677	5
470	20240226	131400	57488394	1676	1676	1676	1676	0
471	20240226	131300	57488394	1676	1676	1676	1676	0
472	20240226	131200	57488394	1676	1676	1676	1676	40
473	20240226	131100	57421354	1676	1676	1676	1676	0
474	20240226	131000	57421354	1676	1676	1676	1676	0
475	20240226	130900	57421354	1676	1675	1676	1675	196
476	20240226	130800	57093034	1675	1675	1675	1675	0
477	20240226	130700	57093034	1675	1675	1675	1675	0
478	20240226	130600	57093034	1675	1675	1675	1675	0
479	20240226	130500	57093034	1675	1676	1676	1675	1533
480	20240226	130400	54525244	1677	1677	1677	1677	0
481	20240226	130300	54525244	1677	1677	1677	1677	0
482	20240226	130200	54525244	1677	1677	1677	1677	0
483	20240226	130100	54525244	1677	1677	1677	1677	0
484	20240226	130000	54525244	1677	1677	1677	1677	10
485	20240226	125900	54508474	1677	1677	1677	1677	0
486	20240226	125800	54508474	1677	1677	1677	1677	0
487	20240226	125700	54508474	1677	1677	1677	1677	0
488	20240226	125600	54508474	1677	1677	1677	1677	977
489	20240226	125500	52870045	1677	1677	1677	1677	0
490	20240226	125400	52870045	1677	1677	1677	1677	0
491	20240226	125300	52870045	1677	1678	1678	1677	48
492	20240226	125200	52789529	1678	1678	1678	1678	0
493	20240226	125100	52789529	1678	1678	1678	1678	0
494	20240226	125000	52789529	1678	1678	1678	1678	0
495	20240226	124900	52789529	1678	1678	1678	1678	0
496	20240226	124800	52789529	1678	1678	1678	1678	0
497	20240226	124700	52789529	1678	1678	1678	1678	5
498	20240226	124600	52781139	1675	1675	1675	1675	0
499	20240226	124500	52781139	1675	1675	1675	1675	0
500	20240226	124400	52781139	1675	1675	1675	1675	0
501	20240226	124300	52781139	1675	1675	1675	1675	0
502	20240226	124200	52781139	1675	1675	1675	1675	0
503	20240226	124100	52781139	1675	1675	1675	1675	0
504	20240226	124000	52781139	1675	1675	1675	1675	0
505	20240226	123900	52781139	1675	1675	1675	1675	0
506	20240226	123800	52781139	1675	1675	1675	1675	580
507	20240226	123700	51809639	1680	1680	1680	1680	0
508	20240226	123600	51809639	1680	1680	1680	1680	0
509	20240226	123500	51809639	1680	1680	1680	1680	0
510	20240226	123400	51809639	1680	1680	1680	1680	0
511	20240226	123300	51809639	1680	1680	1680	1680	0
512	20240226	123200	51809639	1680	1680	1680	1680	0
513	20240226	123100	51809639	1680	1680	1680	1680	0
514	20240226	123000	51809639	1680	1680	1680	1680	1
515	20240226	122900	51807959	1675	1675	1675	1675	0
516	20240226	122800	51807959	1675	1675	1675	1675	0
517	20240226	122700	51807959	1675	1675	1675	1675	0
518	20240226	122600	51807959	1675	1675	1675	1675	0
519	20240226	122500	51807959	1675	1675	1675	1675	1
520	20240226	122400	51806284	1680	1680	1680	1680	0
521	20240226	122300	51806284	1680	1680	1680	1680	0
522	20240226	122200	51806284	1680	1680	1680	1680	0
523	20240226	122100	51806284	1680	1680	1680	1680	0
524	20240226	122000	51806284	1680	1680	1680	1680	0
525	20240226	121900	51806284	1680	1680	1680	1680	8
526	20240226	121800	51792844	1681	1680	1681	1680	1500
527	20240226	121700	49271443	1680	1680	1680	1680	0
528	20240226	121600	49271443	1680	1680	1680	1680	0
529	20240226	121500	49271443	1680	1680	1680	1680	4
530	20240226	121400	49264723	1680	1680	1680	1680	3
531	20240226	121300	49259683	1680	1680	1680	1680	0
532	20240226	121200	49259683	1680	1680	1680	1680	0
533	20240226	121100	49259683	1680	1680	1680	1680	0
534	20240226	121000	49259683	1680	1680	1680	1680	0
535	20240226	120900	49259683	1680	1680	1680	1680	0
536	20240226	120800	49259683	1680	1680	1681	1680	220
537	20240226	120700	48890063	1680	1680	1680	1680	200
538	20240226	120600	48554063	1680	1680	1680	1680	300
539	20240226	120500	48050063	1680	1680	1680	1680	138
540	20240226	120400	47818223	1669	1669	1669	1669	0
541	20240226	120300	47818223	1669	1669	1669	1669	0
542	20240226	120200	47818223	1669	1669	1669	1669	0
543	20240226	120100	47818223	1669	1669	1669	1669	0
544	20240226	120000	47818223	1669	1669	1669	1669	0
545	20240226	115900	47818223	1669	1669	1669	1669	0
546	20240226	115800	47818223	1669	1669	1669	1669	0
547	20240226	115700	47818223	1669	1669	1669	1669	0
548	20240226	115600	47818223	1669	1669	1669	1669	0
549	20240226	115500	47818223	1669	1669	1669	1669	0
550	20240226	115400	47818223	1669	1669	1669	1669	0
551	20240226	115300	47818223	1669	1669	1669	1669	0
552	20240226	115200	47818223	1669	1669	1669	1669	0
553	20240226	115100	47818223	1669	1669	1669	1669	0
554	20240226	115000	47818223	1669	1669	1669	1669	0
555	20240226	114900	47818223	1669	1669	1669	1669	0
556	20240226	114800	47818223	1669	1681	1681	1669	2128
557	20240226	114700	44247971	1677	1677	1677	1677	1
558	20240226	114600	44246294	1668	1668	1668	1668	0
559	20240226	114500	44246294	1668	1668	1668	1668	0
560	20240226	114400	44246294	1668	1668	1668	1668	2
561	20240226	114300	44242958	1681	1681	1681	1681	0
562	20240226	114200	44242958	1681	1669	1681	1667	483
563	20240226	114100	43437341	1682	1670	1682	1670	3500
564	20240226	114000	37565656	1670	1670	1670	1670	0
565	20240226	113900	37565656	1670	1670	1670	1670	0
566	20240226	113800	37565656	1670	1670	1670	1670	1
567	20240226	113700	37563986	1670	1670	1670	1670	5
568	20240226	113600	37555636	1670	1670	1670	1670	0
569	20240226	113500	37555636	1670	1670	1670	1670	15
570	20240226	113400	37530586	1670	1669	1670	1669	6
571	20240226	113300	37520571	1669	1669	1669	1669	10
572	20240226	113200	37503881	1668	1668	1668	1668	0
573	20240226	113100	37503881	1668	1668	1668	1668	3
574	20240226	113000	37498877	1668	1668	1668	1668	5
575	20240226	112900	37490537	1668	1668	1668	1668	0
576	20240226	112800	37490537	1668	1668	1668	1668	7
577	20240226	112700	37478861	1668	1668	1668	1668	10
578	20240226	112600	37462181	1668	1668	1668	1668	0
579	20240226	112500	37462181	1668	1668	1668	1668	0
580	20240226	112400	37462181	1668	1668	1668	1668	0
581	20240226	112300	37462181	1668	1668	1668	1668	0
582	20240226	112200	37462181	1668	1668	1668	1668	0
583	20240226	112100	37462181	1668	1668	1668	1668	0
584	20240226	112000	37462181	1668	1668	1668	1668	5
585	20240226	111900	37453841	1667	1667	1667	1667	0
586	20240226	111800	37453841	1667	1667	1667	1667	0
587	20240226	111700	37453841	1667	1667	1667	1667	10
588	20240226	111600	37437171	1668	1668	1668	1668	5
589	20240226	111500	37428831	1668	1668	1668	1668	10
590	20240226	111400	37412151	1668	1668	1668	1668	10
591	20240226	111300	37395471	1668	1668	1668	1668	5
592	20240226	111200	37387131	1668	1666	1668	1666	9
593	20240226	111100	37372127	1666	1666	1666	1666	1
594	20240226	111000	37370461	1663	1663	1663	1662	88
595	20240226	110900	37224158	1662	1662	1662	1662	300
596	20240226	110800	36725558	1662	1662	1662	1662	0
597	20240226	110700	36725558	1662	1662	1662	1662	0
598	20240226	110600	36725558	1662	1663	1663	1662	67
599	20240226	110500	36614197	1663	1662	1665	1662	30
600	20240226	110400	36564301	1662	1666	1666	1662	3510
601	20240226	110300	30721016	1665	1665	1665	1665	0
602	20240226	110200	30721016	1665	1665	1665	1665	0
603	20240226	110100	30721016	1665	1665	1665	1665	0
604	20240226	110000	30721016	1665	1665	1665	1665	0
605	20240226	105900	30721016	1665	1665	1665	1665	0
606	20240226	105800	30721016	1665	1665	1665	1665	0
607	20240226	105700	30721016	1665	1665	1665	1665	0
608	20240226	105600	30721016	1665	1665	1665	1665	0
609	20240226	105500	30721016	1665	1665	1665	1665	0
610	20240226	105400	30721016	1665	1665	1665	1665	0
611	20240226	105300	30721016	1665	1665	1665	1665	0
612	20240226	105200	30721016	1665	1665	1665	1665	0
613	20240226	105100	30721016	1665	1665	1665	1665	0
614	20240226	105000	30721016	1665	1665	1665	1665	0
615	20240226	104900	30721016	1665	1665	1665	1665	0
616	20240226	104800	30721016	1665	1665	1665	1665	0
617	20240226	104700	30721016	1665	1665	1665	1665	7
618	20240226	104600	30709361	1666	1666	1666	1666	0
619	20240226	104500	30709361	1666	1666	1666	1666	7
620	20240226	104400	30697699	1670	1670	1670	1670	20
621	20240226	104300	30664299	1667	1670	1670	1667	34
622	20240226	104200	30607577	1670	1667	1670	1667	22
623	20240226	104100	30570884	1664	1661	1664	1661	216
624	20240226	104000	30212105	1661	1670	1670	1661	1051
625	20240226	103900	28464861	1670	1669	1670	1669	10
626	20240226	103800	28448166	1668	1668	1668	1668	0
627	20240226	103700	28448166	1668	1669	1669	1668	15
628	20240226	103600	28423141	1669	1669	1669	1669	5
629	20240226	103500	28414796	1671	1671	1671	1671	0
630	20240226	103400	28414796	1671	1671	1671	1671	1
631	20240226	103300	28413125	1671	1671	1671	1671	8
632	20240226	103200	28399757	1671	1671	1671	1671	0
633	20240226	103100	28399757	1671	1671	1671	1671	0
634	20240226	103000	28399757	1671	1671	1671	1671	0
635	20240226	102900	28399757	1671	1671	1671	1671	0
636	20240226	102800	28399757	1671	1671	1671	1671	0
637	20240226	102700	28399757	1671	1671	1671	1671	0
638	20240226	102600	28399757	1671	1671	1671	1671	0
639	20240226	102500	28399757	1671	1666	1671	1661	561
640	20240226	102400	27465351	1665	1665	1665	1665	65
641	20240226	102300	27357126	1661	1661	1661	1661	0
642	20240226	102200	27357126	1661	1661	1661	1661	1
643	20240226	102100	27355465	1661	1661	1661	1661	0
644	20240226	102000	27355465	1661	1661	1661	1661	1
645	20240226	101900	27353804	1661	1661	1661	1661	0
646	20240226	101800	27353804	1661	1661	1661	1661	0
647	20240226	101700	27353804	1661	1661	1661	1661	1
648	20240226	101600	27352143	1661	1661	1661	1661	0
649	20240226	101500	27352143	1661	1661	1661	1661	216
650	20240226	101400	26993367	1661	1661	1661	1661	0
651	20240226	101300	26993367	1661	1662	1662	1661	1007
652	20240226	101200	25320735	1661	1665	1666	1661	2830
653	20240226	101100	20610800	1666	1666	1666	1666	10
654	20240226	101000	20594140	1665	1666	1666	1665	613
655	20240226	100900	19572982	1666	1666	1666	1666	0
656	20240226	100800	19572982	1666	1666	1666	1666	20
657	20240226	100700	19539662	1666	1672	1672	1666	7
658	20240226	100600	19527994	1666	1667	1667	1666	30
659	20240226	100500	19478012	1666	1666	1666	1666	1
660	20240226	100400	19476346	1666	1666	1666	1666	2
661	20240226	100300	19473014	1666	1666	1666	1666	0
662	20240226	100200	19473014	1666	1666	1666	1666	56
663	20240226	100100	19379718	1666	1666	1666	1666	0
664	20240226	100000	19379718	1666	1666	1666	1666	0
665	20240226	095900	19379718	1666	1666	1666	1666	0
666	20240226	095800	19379718	1666	1666	1666	1666	75
667	20240226	095700	19254768	1666	1666	1666	1665	56
668	20240226	095600	19161489	1665	1668	1668	1665	3450
669	20240226	095500	13414057	1668	1668	1668	1668	0
670	20240226	095400	13414057	1668	1668	1668	1668	0
671	20240226	095300	13414057	1668	1668	1668	1668	55
672	20240226	095200	13322317	1668	1668	1668	1668	0
673	20240226	095100	13322317	1668	1668	1668	1668	152
674	20240226	095000	13068781	1668	1668	1668	1668	61
675	20240226	094900	12967033	1668	1669	1669	1668	4
676	20240226	094800	12960358	1669	1669	1669	1669	0
677	20240226	094700	12960358	1669	1669	1669	1669	0
678	20240226	094600	12960358	1669	1677	1677	1669	24
679	20240226	094500	12920134	1669	1669	1669	1669	2
680	20240226	094400	12916796	1677	1676	1677	1669	11
681	20240226	094300	12898382	1669	1669	1669	1669	3
682	20240226	094200	12893375	1668	1668	1668	1668	4
683	20240226	094100	12886703	1668	1668	1668	1668	13
684	20240226	094000	12865019	1668	1678	1678	1668	18
685	20240226	093900	12834985	1668	1668	1668	1668	7
686	20240226	093800	12823309	1681	1681	1681	1681	15
687	20240226	093700	12798094	1682	1682	1682	1682	0
688	20240226	093600	12798094	1682	1682	1682	1682	0
689	20240226	093500	12798094	1682	1682	1682	1682	0
690	20240226	093400	12798094	1682	1682	1682	1682	0
691	20240226	093300	12798094	1682	1682	1682	1682	0
692	20240226	093200	12798094	1682	1682	1682	1682	0
693	20240226	093100	12798094	1682	1682	1682	1682	0
694	20240226	093000	12798094	1682	1682	1682	1682	1
695	20240226	092900	12796412	1666	1666	1666	1666	10
696	20240226	092800	12779752	1682	1666	1682	1666	3
697	20240226	092700	12774738	1682	1682	1682	1666	5
698	20240226	092600	12766376	1666	1670	1670	1665	1588
699	20240226	092500	10119339	1670	1686	1686	1670	8
700	20240226	092400	10105963	1669	1669	1669	1669	0
701	20240226	092300	10105963	1669	1685	1685	1669	43
702	20240226	092200	10034052	1669	1669	1685	1669	68
703	20240226	092100	9920320	1687	1687	1687	1687	0
704	20240226	092000	9920320	1687	1687	1687	1687	0
705	20240226	091900	9920320	1687	1671	1687	1671	2
706	20240226	091800	9916962	1665	1671	1671	1665	80
707	20240226	091700	9783342	1671	1671	1671	1671	5
708	20240226	091600	9774987	1665	1665	1665	1665	2
709	20240226	091500	9771657	1665	1666	1671	1665	53
710	20240226	091400	9683347	1665	1671	1671	1665	21
711	20240226	091300	9648262	1671	1671	1671	1671	2
712	20240226	091200	9644920	1671	1671	1671	1671	44
713	20240226	091100	9571396	1671	1662	1671	1662	12
714	20240226	091000	9551353	1671	1671	1671	1671	1
715	20240226	090900	9549682	1661	1671	1671	1661	641
716	20240226	090800	8482688	1671	1671	1671	1671	803
717	20240226	090700	7140875	1670	1670	1670	1670	0
718	20240226	090600	7140875	1670	1670	1670	1670	2776
719	20240226	090500	2504955	1670	1666	1670	1666	91
720	20240226	090400	2353253	1666	1666	1666	1666	30
721	20240226	090300	2303273	1688	1688	1688	1688	0
722	20240226	090200	2303273	1688	1664	1688	1664	105
723	20240226	090100	2128433	1664	1665	1665	1664	1000
724	20240226	090000	463812	1662	1690	1690	1662	279