KissMeData/031510/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	191200	138886471	1775	1775	1775	1775	990
3	20240226	191100	138886471	1775	1775	1775	1775	0
4	20240226	191000	138886471	1775	1775	1775	1775	0
5	20240226	190900	138886471	1775	1775	1775	1775	0
6	20240226	190800	138886471	1775	1775	1775	1775	0
7	20240226	190700	138886471	1775	1775	1775	1775	0
8	20240226	190600	138886471	1775	1775	1775	1775	0
9	20240226	190500	138886471	1775	1775	1775	1775	0
10	20240226	190400	138886471	1775	1775	1775	1775	0
11	20240226	190300	138886471	1775	1775	1775	1775	0
12	20240226	190200	138886471	1775	1775	1775	1775	0
13	20240226	190100	138886471	1775	1775	1775	1775	0
14	20240226	190000	138886471	1775	1775	1775	1775	0
15	20240226	185900	138886471	1775	1775	1775	1775	0
16	20240226	185800	138886471	1775	1775	1775	1775	0
17	20240226	185700	138886471	1775	1775	1775	1775	0
18	20240226	185600	138886471	1775	1775	1775	1775	0
19	20240226	185500	138886471	1775	1775	1775	1775	0
20	20240226	185400	138886471	1775	1775	1775	1775	0
21	20240226	185300	138886471	1775	1775	1775	1775	0
22	20240226	185200	138886471	1775	1775	1775	1775	0
23	20240226	185100	138886471	1775	1775	1775	1775	0
24	20240226	185000	138886471	1775	1775	1775	1775	0
25	20240226	184900	138886471	1775	1775	1775	1775	0
26	20240226	184800	138886471	1775	1775	1775	1775	0
27	20240226	184700	138886471	1775	1775	1775	1775	0
28	20240226	184600	138886471	1775	1775	1775	1775	0
29	20240226	184500	138886471	1775	1775	1775	1775	0
30	20240226	184400	138886471	1775	1775	1775	1775	0
31	20240226	184300	138886471	1775	1775	1775	1775	0
32	20240226	184200	138886471	1775	1775	1775	1775	990
33	20240226	184100	138886471	1775	1775	1775	1775	0
34	20240226	184000	138886471	1775	1775	1775	1775	0
35	20240226	183900	138886471	1775	1775	1775	1775	0
36	20240226	183800	138886471	1775	1775	1775	1775	0
37	20240226	183700	138886471	1775	1775	1775	1775	0
38	20240226	183600	138886471	1775	1775	1775	1775	0
39	20240226	183500	138886471	1775	1775	1775	1775	0
40	20240226	183400	138886471	1775	1775	1775	1775	0
41	20240226	183300	138886471	1775	1775	1775	1775	0
42	20240226	183200	138886471	1775	1775	1775	1775	0
43	20240226	183100	138886471	1775	1775	1775	1775	0
44	20240226	183000	138886471	1775	1775	1775	1775	0
45	20240226	182900	138886471	1775	1775	1775	1775	0
46	20240226	182800	138886471	1775	1775	1775	1775	0
47	20240226	182700	138886471	1775	1775	1775	1775	0
48	20240226	182600	138886471	1775	1775	1775	1775	0
49	20240226	182500	138886471	1775	1775	1775	1775	0
50	20240226	182400	138886471	1775	1775	1775	1775	0
51	20240226	182300	138886471	1775	1775	1775	1775	0
52	20240226	182200	138886471	1775	1775	1775	1775	0
53	20240226	182100	138886471	1775	1775	1775	1775	0
54	20240226	182000	138886471	1775	1775	1775	1775	0
55	20240226	181900	138886471	1775	1775	1775	1775	0
56	20240226	181800	138886471	1775	1775	1775	1775	0
57	20240226	181700	138886471	1775	1775	1775	1775	0
58	20240226	181600	138886471	1775	1775	1775	1775	0
59	20240226	181500	138886471	1775	1775	1775	1775	0
60	20240226	181400	138886471	1775	1775	1775	1775	0
61	20240226	181300	138886471	1775	1775	1775	1775	0
62	20240226	181200	138886471	1775	1775	1775	1775	990
63	20240226	181100	138886471	1775	1775	1775	1775	0
64	20240226	181000	138886471	1775	1775	1775	1775	0
65	20240226	180900	138886471	1775	1775	1775	1775	0
66	20240226	180800	138886471	1775	1775	1775	1775	0
67	20240226	180700	138886471	1775	1775	1775	1775	0
68	20240226	180600	138886471	1775	1775	1775	1775	0
69	20240226	180500	138886471	1775	1775	1775	1775	0
70	20240226	180400	138886471	1775	1775	1775	1775	0
71	20240226	180300	138886471	1775	1775	1775	1775	0
72	20240226	180200	138886471	1775	1775	1775	1775	0
73	20240226	180100	138886471	1775	1775	1775	1775	0
74	20240226	180000	138886471	1775	1775	1775	1775	0
75	20240226	175900	138886471	1775	1775	1775	1775	0
76	20240226	175800	138886471	1775	1775	1775	1775	0
77	20240226	175700	138886471	1775	1775	1775	1775	0
78	20240226	175600	138886471	1775	1775	1775	1775	0
79	20240226	175500	138886471	1775	1775	1775	1775	0
80	20240226	175400	138886471	1775	1775	1775	1775	0
81	20240226	175300	138886471	1775	1775	1775	1775	0
82	20240226	175200	138886471	1775	1775	1775	1775	0
83	20240226	175100	138886471	1775	1775	1775	1775	0
84	20240226	175000	138886471	1775	1775	1775	1775	0
85	20240226	174900	138886471	1775	1775	1775	1775	0
86	20240226	174800	138886471	1775	1775	1775	1775	0
87	20240226	174700	138886471	1775	1775	1775	1775	0
88	20240226	174600	138886471	1775	1775	1775	1775	0
89	20240226	174500	138886471	1775	1775	1775	1775	0
90	20240226	174400	138886471	1775	1775	1775	1775	0
91	20240226	174300	138886471	1775	1775	1775	1775	0
92	20240226	174200	138886471	1775	1775	1775	1775	990
93	20240226	174100	138886471	1775	1775	1775	1775	0
94	20240226	174000	138886471	1775	1775	1775	1775	0
95	20240226	173900	138886471	1775	1775	1775	1775	0
96	20240226	173800	138886471	1775	1775	1775	1775	0
97	20240226	173700	138886471	1775	1775	1775	1775	0
98	20240226	173600	138886471	1775	1775	1775	1775	0
99	20240226	173500	138886471	1775	1775	1775	1775	0
100	20240226	173400	138886471	1775	1775	1775	1775	0
101	20240226	173300	138886471	1775	1775	1775	1775	0
102	20240226	173200	138886471	1775	1775	1775	1775	0
103	20240226	173100	138886471	1775	1775	1775	1775	0
104	20240226	173000	138886471	1775	1775	1775	1775	0
105	20240226	172900	138886471	1775	1775	1775	1775	0
106	20240226	172800	138886471	1775	1775	1775	1775	0
107	20240226	172700	138886471	1775	1775	1775	1775	0
108	20240226	172600	138886471	1775	1775	1775	1775	0
109	20240226	172500	138886471	1775	1775	1775	1775	0
110	20240226	172400	138886471	1775	1775	1775	1775	0
111	20240226	172300	138886471	1775	1775	1775	1775	0
112	20240226	172200	138886471	1775	1775	1775	1775	0
113	20240226	172100	138886471	1775	1775	1775	1775	0
114	20240226	172000	138886471	1775	1775	1775	1775	0
115	20240226	171900	138886471	1775	1775	1775	1775	0
116	20240226	171800	138886471	1775	1775	1775	1775	0
117	20240226	171700	138886471	1775	1775	1775	1775	0
118	20240226	171600	138886471	1775	1775	1775	1775	0
119	20240226	171500	138886471	1775	1775	1775	1775	0
120	20240226	171400	138886471	1775	1775	1775	1775	0
121	20240226	171300	138886471	1775	1775	1775	1775	0
122	20240226	171200	138886471	1775	1775	1775	1775	990
123	20240226	171100	138886471	1775	1775	1775	1775	0
124	20240226	171000	138886471	1775	1775	1775	1775	0
125	20240226	170900	138886471	1775	1775	1775	1775	0
126	20240226	170800	138886471	1775	1775	1775	1775	0
127	20240226	170700	138886471	1775	1775	1775	1775	0
128	20240226	170600	138886471	1775	1775	1775	1775	0
129	20240226	170500	138886471	1775	1775	1775	1775	0
130	20240226	170400	138886471	1775	1775	1775	1775	0
131	20240226	170300	138886471	1775	1775	1775	1775	0
132	20240226	170200	138886471	1775	1775	1775	1775	0
133	20240226	170100	138886471	1775	1775	1775	1775	0
134	20240226	170000	138886471	1775	1775	1775	1775	0
135	20240226	165900	138886471	1775	1775	1775	1775	0
136	20240226	165800	138886471	1775	1775	1775	1775	0
137	20240226	165700	138886471	1775	1775	1775	1775	0
138	20240226	165600	138886471	1775	1775	1775	1775	0
139	20240226	165500	138886471	1775	1775	1775	1775	0
140	20240226	165400	138886471	1775	1775	1775	1775	0
141	20240226	165300	138886471	1775	1775	1775	1775	0
142	20240226	165200	138886471	1775	1775	1775	1775	0
143	20240226	165100	138886471	1775	1775	1775	1775	0
144	20240226	165000	138886471	1775	1775	1775	1775	0
145	20240226	164900	138886471	1775	1775	1775	1775	0
146	20240226	164800	138886471	1775	1775	1775	1775	0
147	20240226	164700	138886471	1775	1775	1775	1775	0
148	20240226	164600	138886471	1775	1775	1775	1775	0
149	20240226	164500	138886471	1775	1775	1775	1775	0
150	20240226	164400	138886471	1775	1775	1775	1775	0
151	20240226	164300	138886471	1775	1775	1775	1775	0
152	20240226	164200	138886471	1775	1775	1775	1775	990
153	20240226	164100	138886471	1775	1775	1775	1775	0
154	20240226	164000	138886471	1775	1775	1775	1775	0
155	20240226	163900	138886471	1775	1775	1775	1775	0
156	20240226	163800	138886471	1775	1775	1775	1775	0
157	20240226	163700	138886471	1775	1775	1775	1775	0
158	20240226	163600	138886471	1775	1775	1775	1775	0
159	20240226	163500	138886471	1775	1775	1775	1775	0
160	20240226	163400	138886471	1775	1775	1775	1775	0
161	20240226	163300	138886471	1775	1775	1775	1775	0
162	20240226	163200	138886471	1775	1775	1775	1775	0
163	20240226	163100	138886471	1775	1775	1775	1775	0
164	20240226	163000	138886471	1775	1775	1775	1775	0
165	20240226	162900	138886471	1775	1775	1775	1775	0
166	20240226	162800	138886471	1775	1775	1775	1775	0
167	20240226	162700	138886471	1775	1775	1775	1775	0
168	20240226	162600	138886471	1775	1775	1775	1775	0
169	20240226	162500	138886471	1775	1775	1775	1775	0
170	20240226	162400	138886471	1775	1775	1775	1775	0
171	20240226	162300	138886471	1775	1775	1775	1775	0
172	20240226	162200	138886471	1775	1775	1775	1775	0
173	20240226	162100	138886471	1775	1775	1775	1775	0
174	20240226	162000	138886471	1775	1775	1775	1775	0
175	20240226	161900	138886471	1775	1775	1775	1775	0
176	20240226	161800	138886471	1775	1775	1775	1775	0
177	20240226	161700	138886471	1775	1775	1775	1775	0
178	20240226	161600	138886471	1775	1775	1775	1775	0
179	20240226	161500	138886471	1775	1775	1775	1775	0
180	20240226	161400	138886471	1775	1775	1775	1775	0
181	20240226	161300	138886471	1775	1775	1775	1775	0
182	20240226	161200	138886471	1775	1775	1775	1775	990
183	20240226	161100	138886471	1775	1775	1775	1775	0
184	20240226	161000	138886471	1775	1775	1775	1775	0
185	20240226	160900	138886471	1775	1775	1775	1775	0
186	20240226	160800	138886471	1775	1775	1775	1775	0
187	20240226	160700	138886471	1775	1775	1775	1775	0
188	20240226	160600	138886471	1775	1775	1775	1775	0
189	20240226	160500	138886471	1775	1775	1775	1775	0
190	20240226	160400	138886471	1775	1775	1775	1775	0
191	20240226	160300	138886471	1775	1775	1775	1775	0
192	20240226	160200	138886471	1775	1775	1775	1775	0
193	20240226	160100	138886471	1775	1775	1775	1775	0
194	20240226	160000	138886471	1775	1775	1775	1775	0
195	20240226	155900	138886471	1775	1775	1775	1775	0
196	20240226	155800	138886471	1775	1775	1775	1775	0
197	20240226	155700	138886471	1775	1775	1775	1775	0
198	20240226	155600	138886471	1775	1775	1775	1775	0
199	20240226	155500	138886471	1775	1775	1775	1775	0
200	20240226	155400	138886471	1775	1775	1775	1775	0
201	20240226	155300	138886471	1775	1775	1775	1775	0
202	20240226	155200	138886471	1775	1775	1775	1775	0
203	20240226	155100	138886471	1775	1775	1775	1775	0
204	20240226	155000	138886471	1775	1775	1775	1775	0
205	20240226	154900	138886471	1775	1775	1775	1775	0
206	20240226	154800	138886471	1775	1775	1775	1775	0
207	20240226	154700	138886471	1775	1775	1775	1775	0
208	20240226	154600	138886471	1775	1775	1775	1775	0
209	20240226	154500	138886471	1775	1775	1775	1775	0
210	20240226	154400	138886471	1775	1775	1775	1775	0
211	20240226	154300	138886471	1775	1775	1775	1775	0
212	20240226	154200	138886471	1775	1775	1775	1775	990
213	20240226	154100	138886471	1775	1775	1775	1775	0
214	20240226	154000	138886471	1775	1775	1775	1775	0
215	20240226	153900	138886471	1775	1775	1775	1775	0
216	20240226	153800	138886471	1775	1775	1775	1775	0
217	20240226	153700	138886471	1775	1775	1775	1775	0
218	20240226	153600	138886471	1775	1775	1775	1775	0
219	20240226	153500	138886471	1775	1775	1775	1775	0
220	20240226	153400	138886471	1775	1775	1775	1775	0
221	20240226	153300	138886471	1775	1775	1775	1775	0
222	20240226	153200	138886471	1775	1775	1775	1775	0
223	20240226	153100	138886471	1775	1775	1775	1775	0
224	20240226	153000	138886471	1775	1775	1775	1775	990
225	20240226	152900	137129221	1775	1775	1775	1775	0
226	20240226	152800	137129221	1775	1775	1775	1775	0
227	20240226	152700	137129221	1775	1775	1775	1775	0
228	20240226	152600	137129221	1775	1775	1775	1775	0
229	20240226	152500	137129221	1775	1775	1775	1775	0
230	20240226	152400	137129221	1775	1775	1775	1775	0
231	20240226	152300	137129221	1775	1775	1775	1775	0
232	20240226	152200	137129221	1775	1775	1775	1775	0
233	20240226	152100	137129221	1775	1775	1775	1775	0
234	20240226	152000	137129221	1775	1775	1775	1775	0
235	20240226	151900	137129221	1775	1771	1775	1771	100
236	20240226	151800	136952113	1769	1769	1769	1769	266
237	20240226	151700	136481559	1767	1767	1767	1767	0
238	20240226	151600	136481559	1767	1767	1767	1767	0
239	20240226	151500	136481559	1767	1769	1769	1767	720
240	20240226	151400	135209279	1769	1769	1769	1769	20
241	20240226	151300	135173899	1769	1767	1769	1767	22
242	20240226	151200	135134983	1767	1769	1769	1767	1015
243	20240226	151100	133340696	1771	1771	1771	1771	21
244	20240226	151000	133303505	1771	1771	1771	1771	25
245	20240226	150900	133259230	1771	1771	1771	1771	0
246	20240226	150800	133259230	1771	1771	1771	1771	100
247	20240226	150700	133082130	1768	1771	1771	1768	31
248	20240226	150600	133027232	1775	1775	1775	1775	2
249	20240226	150500	133023682	1769	1769	1769	1769	0
250	20240226	150400	133023682	1769	1769	1769	1769	717
251	20240226	150300	131755309	1768	1769	1769	1768	812
252	20240226	150200	130318882	1774	1774	1774	1774	0
253	20240226	150100	130318882	1774	1774	1774	1774	0
254	20240226	150000	130318882	1774	1774	1774	1774	13
255	20240226	145900	130295820	1774	1774	1774	1774	0
256	20240226	145800	130295820	1774	1774	1774	1774	0
257	20240226	145700	130295820	1774	1774	1774	1774	0
258	20240226	145600	130295820	1774	1774	1774	1774	0
259	20240226	145500	130295820	1774	1774	1774	1774	0
260	20240226	145400	130295820	1774	1774	1774	1774	0
261	20240226	145300	130295820	1774	1774	1774	1774	0
262	20240226	145200	130295820	1774	1774	1774	1774	0
263	20240226	145100	130295820	1774	1774	1774	1774	0
264	20240226	145000	130295820	1774	1774	1774	1774	1
265	20240226	144900	130294046	1774	1774	1774	1774	282
266	20240226	144800	129793778	1768	1768	1768	1768	0
267	20240226	144700	129793778	1768	1768	1768	1768	0
268	20240226	144600	129793778	1768	1768	1768	1768	0
269	20240226	144500	129793778	1768	1768	1768	1768	0
270	20240226	144400	129793778	1768	1772	1772	1768	1600
271	20240226	144300	126962447	1771	1771	1771	1771	0
272	20240226	144200	126962447	1771	1771	1771	1771	0
273	20240226	144100	126962447	1771	1771	1771	1771	0
274	20240226	144000	126962447	1771	1771	1771	1771	0
275	20240226	143900	126962447	1771	1771	1771	1771	0
276	20240226	143800	126962447	1771	1774	1774	1771	2539
277	20240226	143700	122458459	1774	1774	1774	1774	98
278	20240226	143600	122284607	1775	1775	1775	1775	0
279	20240226	143500	122284607	1775	1775	1775	1775	0
280	20240226	143400	122284607	1775	1775	1775	1775	0
281	20240226	143300	122284607	1775	1775	1775	1775	1
282	20240226	143200	122282832	1774	1774	1774	1774	0
283	20240226	143100	122282832	1774	1774	1774	1774	300
284	20240226	143000	121750632	1774	1774	1774	1774	0
285	20240226	142900	121750632	1774	1774	1774	1774	0
286	20240226	142800	121750632	1774	1774	1774	1774	2
287	20240226	142700	121747084	1774	1774	1774	1774	0
288	20240226	142600	121747084	1774	1774	1774	1774	0
289	20240226	142500	121747084	1774	1774	1774	1774	0
290	20240226	142400	121747084	1774	1774	1774	1774	0
291	20240226	142300	121747084	1774	1774	1774	1774	0
292	20240226	142200	121747084	1774	1774	1774	1774	0
293	20240226	142100	121747084	1774	1774	1774	1774	15
294	20240226	142000	121720474	1774	1774	1774	1774	0
295	20240226	141900	121720474	1774	1774	1774	1774	0
296	20240226	141800	121720474	1774	1774	1774	1774	0
297	20240226	141700	121720474	1774	1774	1774	1774	0
298	20240226	141600	121720474	1774	1774	1774	1774	0
299	20240226	141500	121720474	1774	1774	1774	1774	0
300	20240226	141400	121720474	1774	1774	1774	1774	0
301	20240226	141300	121720474	1774	1774	1774	1774	0
302	20240226	141200	121720474	1774	1774	1774	1774	0
303	20240226	141100	121720474	1774	1774	1774	1774	0
304	20240226	141000	121720474	1774	1774	1774	1774	0
305	20240226	140900	121720474	1774	1774	1774	1774	0
306	20240226	140800	121720474	1774	1774	1774	1774	0
307	20240226	140700	121720474	1774	1774	1774	1774	0
308	20240226	140600	121720474	1774	1774	1774	1774	0
309	20240226	140500	121720474	1774	1774	1774	1774	0
310	20240226	140400	121720474	1774	1774	1774	1774	20
311	20240226	140300	121684994	1774	1774	1774	1774	0
312	20240226	140200	121684994	1774	1774	1774	1774	0
313	20240226	140100	121684994	1774	1774	1774	1774	0
314	20240226	140000	121684994	1774	1774	1774	1774	0
315	20240226	135900	121684994	1774	1774	1774	1774	0
316	20240226	135800	121684994	1774	1774	1774	1774	0
317	20240226	135700	121684994	1774	1774	1774	1774	0
318	20240226	135600	121684994	1774	1774	1774	1774	0
319	20240226	135500	121684994	1774	1774	1774	1774	450
320	20240226	135400	120886694	1774	1774	1774	1774	0
321	20240226	135300	120886694	1774	1774	1774	1774	0
322	20240226	135200	120886694	1774	1774	1774	1774	20
323	20240226	135100	120851214	1774	1774	1774	1774	10
324	20240226	135000	120833474	1774	1774	1774	1774	0
325	20240226	134900	120833474	1774	1774	1774	1774	5
326	20240226	134800	120824604	1774	1774	1774	1774	553
327	20240226	134700	119843582	1775	1775	1775	1775	0
328	20240226	134600	119843582	1775	1775	1775	1775	0
329	20240226	134500	119843582	1775	1775	1775	1775	66
330	20240226	134400	119726432	1775	1775	1775	1775	0
331	20240226	134300	119726432	1775	1775	1775	1775	0
332	20240226	134200	119726432	1775	1775	1775	1775	0
333	20240226	134100	119726432	1775	1775	1775	1775	1
334	20240226	134000	119724657	1775	1775	1775	1775	38
335	20240226	133900	119657207	1777	1777	1777	1777	0
336	20240226	133800	119657207	1777	1777	1777	1777	0
337	20240226	133700	119657207	1777	1776	1777	1776	475
338	20240226	133600	118813595	1775	1775	1775	1775	0
339	20240226	133500	118813595	1775	1775	1775	1775	502
340	20240226	133400	117922545	1776	1776	1776	1776	0
341	20240226	133300	117922545	1776	1776	1776	1776	1
342	20240226	133200	117920769	1776	1776	1776	1776	0
343	20240226	133100	117920769	1776	1776	1776	1776	0
344	20240226	133000	117920769	1776	1776	1776	1776	1
345	20240226	132900	117918993	1774	1774	1774	1774	0
346	20240226	132800	117918993	1774	1774	1774	1774	0
347	20240226	132700	117918993	1774	1774	1774	1774	0
348	20240226	132600	117918993	1774	1774	1774	1774	475
349	20240226	132500	117076343	1774	1774	1774	1774	0
350	20240226	132400	117076343	1774	1774	1774	1774	0
351	20240226	132300	117076343	1774	1774	1774	1774	0
352	20240226	132200	117076343	1774	1774	1774	1774	0
353	20240226	132100	117076343	1774	1774	1774	1774	0
354	20240226	132000	117076343	1774	1774	1774	1774	0
355	20240226	131900	117076343	1774	1774	1774	1774	0
356	20240226	131800	117076343	1774	1774	1774	1774	0
357	20240226	131700	117076343	1774	1774	1774	1774	28
358	20240226	131600	117026671	1774	1774	1774	1774	0
359	20240226	131500	117026671	1774	1770	1774	1770	101
360	20240226	131400	116847597	1769	1769	1769	1769	0
361	20240226	131300	116847597	1769	1770	1770	1769	13
362	20240226	131200	116824597	1770	1770	1770	1770	1
363	20240226	131100	116822827	1772	1772	1772	1772	673
364	20240226	131000	115630271	1772	1772	1772	1772	184
365	20240226	130900	115304223	1774	1774	1774	1774	0
366	20240226	130800	115304223	1774	1774	1774	1774	0
367	20240226	130700	115304223	1774	1774	1774	1774	50
368	20240226	130600	115215523	1774	1774	1774	1774	52
369	20240226	130500	115123275	1772	1772	1772	1772	0
370	20240226	130400	115123275	1772	1771	1772	1771	2756
371	20240226	130300	110240694	1771	1771	1771	1771	0
372	20240226	130200	110240694	1771	1771	1771	1771	1
373	20240226	130100	110238923	1771	1771	1771	1771	56
374	20240226	130000	110139747	1771	1771	1771	1771	0
375	20240226	125900	110139747	1771	1771	1771	1771	0
376	20240226	125800	110139747	1771	1771	1771	1771	0
377	20240226	125700	110139747	1771	1771	1771	1771	28
378	20240226	125600	110090159	1771	1771	1771	1771	0
379	20240226	125500	110090159	1771	1771	1771	1771	0
380	20240226	125400	110090159	1771	1771	1771	1771	100
381	20240226	125300	109913059	1757	1762	1762	1757	514
382	20240226	125200	109009407	1755	1770	1770	1755	1215
383	20240226	125100	106871563	1770	1770	1770	1770	2
384	20240226	125000	106868023	1770	1770	1770	1770	2
385	20240226	124900	106864483	1770	1770	1770	1770	57
386	20240226	124800	106763593	1770	1770	1770	1770	0
387	20240226	124700	106763593	1770	1770	1770	1770	0
388	20240226	124600	106763593	1770	1770	1770	1770	0
389	20240226	124500	106763593	1770	1770	1770	1770	4
390	20240226	124400	106756513	1770	1770	1770	1770	1
391	20240226	124300	106754743	1770	1771	1771	1770	1000
392	20240226	124200	104984099	1771	1771	1771	1771	0
393	20240226	124100	104984099	1771	1771	1771	1771	22
394	20240226	124000	104945137	1771	1771	1771	1771	619
395	20240226	123900	103848888	1771	1771	1771	1771	1
396	20240226	123800	103847117	1770	1770	1770	1770	0
397	20240226	123700	103847117	1770	1770	1770	1770	0
398	20240226	123600	103847117	1770	1770	1770	1770	0
399	20240226	123500	103847117	1770	1770	1770	1770	0
400	20240226	123400	103847117	1770	1770	1770	1770	0
401	20240226	123300	103847117	1770	1770	1770	1770	0
402	20240226	123200	103847117	1770	1770	1770	1770	0
403	20240226	123100	103847117	1770	1770	1770	1770	0
404	20240226	123000	103847117	1770	1770	1770	1770	0
405	20240226	122900	103847117	1770	1770	1770	1770	1
406	20240226	122800	103845347	1770	1770	1770	1770	1
407	20240226	122700	103843577	1770	1770	1770	1770	33
408	20240226	122600	103785167	1770	1770	1770	1770	11
409	20240226	122500	103765697	1770	1770	1770	1770	5
410	20240226	122400	103756847	1770	1770	1770	1770	86
411	20240226	122300	103604627	1771	1771	1771	1771	50
412	20240226	122200	103516077	1771	1770	1771	1770	155
413	20240226	122100	103241577	1770	1770	1770	1770	0
414	20240226	122000	103241577	1770	1770	1770	1770	0
415	20240226	121900	103241577	1770	1770	1770	1770	0
416	20240226	121800	103241577	1770	1770	1770	1770	0
417	20240226	121700	103241577	1770	1770	1770	1770	0
418	20240226	121600	103241577	1770	1770	1770	1770	0
419	20240226	121500	103241577	1770	1770	1770	1770	1
420	20240226	121400	103239807	1767	1767	1767	1767	0
421	20240226	121300	103239807	1767	1767	1767	1767	1
422	20240226	121200	103238040	1767	1770	1770	1767	28
423	20240226	121100	103188483	1770	1770	1770	1770	2
424	20240226	121000	103184943	1760	1760	1760	1760	0
425	20240226	120900	103184943	1760	1760	1760	1760	0
426	20240226	120800	103184943	1760	1760	1760	1760	0
427	20240226	120700	103184943	1760	1760	1760	1760	0
428	20240226	120600	103184943	1760	1760	1760	1760	0
429	20240226	120500	103184943	1760	1760	1760	1760	0
430	20240226	120400	103184943	1760	1760	1760	1760	0
431	20240226	120300	103184943	1760	1760	1760	1760	0
432	20240226	120200	103184943	1760	1760	1760	1760	0
433	20240226	120100	103184943	1760	1760	1760	1760	0
434	20240226	120000	103184943	1760	1760	1760	1760	0
435	20240226	115900	103184943	1760	1760	1760	1760	22
436	20240226	115800	103146223	1770	1770	1770	1770	0
437	20240226	115700	103146223	1770	1770	1770	1770	2
438	20240226	115600	103142683	1760	1760	1760	1760	0
439	20240226	115500	103142683	1760	1760	1760	1760	0
440	20240226	115400	103142683	1760	1766	1766	1760	24
441	20240226	115300	103100422	1769	1769	1769	1769	0
442	20240226	115200	103100422	1769	1769	1769	1769	0
443	20240226	115100	103100422	1769	1769	1769	1769	0
444	20240226	115000	103100422	1769	1769	1769	1769	631
445	20240226	114900	101984183	1770	1770	1770	1770	5
446	20240226	114800	101975333	1770	1770	1770	1770	0
447	20240226	114700	101975333	1770	1770	1770	1770	0
448	20240226	114600	101975333	1770	1770	1770	1770	0
449	20240226	114500	101975333	1770	1770	1770	1770	0
450	20240226	114400	101975333	1770	1770	1770	1770	0
451	20240226	114300	101975333	1770	1770	1770	1770	0
452	20240226	114200	101975333	1770	1770	1770	1770	0
453	20240226	114100	101975333	1770	1770	1770	1770	0
454	20240226	114000	101975333	1770	1770	1770	1770	0
455	20240226	113900	101975333	1770	1770	1770	1770	1
456	20240226	113800	101973563	1770	1770	1770	1770	0
457	20240226	113700	101973563	1770	1770	1770	1770	0
458	20240226	113600	101973563	1770	1770	1770	1770	0
459	20240226	113500	101973563	1770	1770	1770	1770	0
460	20240226	113400	101973563	1770	1770	1770	1770	0
461	20240226	113300	101973563	1770	1770	1770	1770	0
462	20240226	113200	101973563	1770	1770	1770	1770	0
463	20240226	113100	101973563	1770	1767	1770	1767	22
464	20240226	113000	101934686	1767	1767	1767	1767	3
465	20240226	112900	101929385	1768	1770	1770	1768	647
466	20240226	112800	100784206	1770	1765	1770	1765	104
467	20240226	112700	100600246	1760	1760	1760	1760	0
468	20240226	112600	100600246	1760	1760	1760	1760	1
469	20240226	112500	100598486	1760	1760	1760	1760	0
470	20240226	112400	100598486	1760	1760	1760	1760	0
471	20240226	112300	100598486	1760	1759	1760	1759	2446
472	20240226	112200	96295873	1760	1760	1760	1760	0
473	20240226	112100	96295873	1760	1760	1760	1760	0
474	20240226	112000	96295873	1760	1760	1760	1760	0
475	20240226	111900	96295873	1760	1760	1760	1760	0
476	20240226	111800	96295873	1760	1760	1760	1760	2
477	20240226	111700	96292353	1753	1753	1753	1753	0
478	20240226	111600	96292353	1753	1754	1754	1753	3492
479	20240226	111500	90170172	1753	1753	1753	1753	0
480	20240226	111400	90170172	1753	1753	1753	1753	0
481	20240226	111300	90170172	1753	1753	1753	1753	0
482	20240226	111200	90170172	1753	1753	1753	1753	0
483	20240226	111100	90170172	1753	1755	1755	1753	2599
484	20240226	111000	85611417	1755	1755	1755	1755	130
485	20240226	110900	85383267	1755	1755	1755	1755	0
486	20240226	110800	85383267	1755	1755	1755	1755	0
487	20240226	110700	85383267	1755	1765	1765	1755	150
488	20240226	110600	85119957	1755	1755	1755	1755	1
489	20240226	110500	85118202	1759	1759	1759	1759	0
490	20240226	110400	85118202	1759	1759	1759	1759	622
491	20240226	110300	84024104	1759	1759	1759	1759	0
492	20240226	110200	84024104	1759	1759	1759	1759	26
493	20240226	110100	83978370	1770	1770	1770	1770	0
494	20240226	110000	83978370	1770	1770	1770	1770	10
495	20240226	105900	83960670	1769	1769	1769	1769	0
496	20240226	105800	83960670	1769	1769	1769	1769	0
497	20240226	105700	83960670	1769	1769	1769	1769	0
498	20240226	105600	83960670	1769	1769	1769	1769	2
499	20240226	105500	83957132	1769	1769	1769	1769	0
500	20240226	105400	83957132	1769	1769	1769	1769	0
501	20240226	105300	83957132	1769	1769	1769	1769	0
502	20240226	105200	83957132	1769	1769	1769	1769	2
503	20240226	105100	83953594	1770	1770	1770	1770	0
504	20240226	105000	83953594	1770	1770	1770	1770	96
505	20240226	104900	83783674	1770	1764	1770	1764	322
506	20240226	104800	83215356	1759	1759	1759	1757	1341
507	20240226	104700	80856817	1758	1758	1758	1758	766
508	20240226	104600	79510189	1759	1759	1759	1759	1
509	20240226	104500	79508430	1759	1759	1759	1759	1
510	20240226	104400	79506671	1758	1758	1758	1758	0
511	20240226	104300	79506671	1758	1758	1758	1758	0
512	20240226	104200	79506671	1758	1758	1758	1758	0
513	20240226	104100	79506671	1758	1758	1758	1758	100
514	20240226	104000	79330871	1758	1758	1758	1758	0
515	20240226	103900	79330871	1758	1757	1758	1751	4019
516	20240226	103800	72291978	1757	1757	1757	1757	32
517	20240226	103700	72235754	1753	1753	1753	1753	0
518	20240226	103600	72235754	1753	1754	1754	1753	932
519	20240226	103500	70601293	1753	1753	1753	1753	0
520	20240226	103400	70601293	1753	1753	1753	1753	100
521	20240226	103300	70425993	1751	1751	1751	1751	0
522	20240226	103200	70425993	1751	1753	1753	1751	2812
523	20240226	103100	65500887	1752	1752	1752	1752	0
524	20240226	103000	65500887	1752	1752	1752	1752	0
525	20240226	102900	65500887	1752	1752	1752	1752	0
526	20240226	102800	65500887	1752	1751	1752	1751	689
527	20240226	102700	64294209	1752	1752	1752	1752	214
528	20240226	102600	63919281	1766	1766	1766	1766	0
529	20240226	102500	63919281	1766	1752	1766	1752	3
530	20240226	102400	63913997	1753	1767	1767	1753	803
531	20240226	102300	62506013	1756	1758	1758	1756	652
532	20240226	102200	61360985	1758	1758	1758	1758	118
533	20240226	102100	61153541	1758	1758	1758	1758	3
534	20240226	102000	61148267	1758	1758	1758	1758	0
535	20240226	101900	61148267	1758	1760	1760	1757	4215
536	20240226	101800	53736673	1760	1762	1762	1760	472
537	20240226	101700	52905913	1762	1762	1762	1762	1034
538	20240226	101600	51084005	1770	1770	1770	1770	0
539	20240226	101500	51084005	1770	1770	1770	1770	14
540	20240226	101400	51059225	1763	1763	1763	1763	0
541	20240226	101300	51059225	1763	1763	1763	1763	170
542	20240226	101200	50759515	1762	1762	1762	1762	4410
543	20240226	101100	42989095	1762	1762	1762	1761	312
544	20240226	101000	42439365	1762	1762	1762	1762	77
545	20240226	100900	42303691	1762	1766	1766	1762	1720
546	20240226	100800	39268696	1766	1766	1766	1766	800
547	20240226	100700	37855896	1766	1766	1766	1766	1
548	20240226	100600	37854130	1766	1766	1766	1766	4
549	20240226	100500	37847066	1766	1766	1766	1766	0
550	20240226	100400	37847066	1766	1766	1766	1766	0
551	20240226	100300	37847066	1766	1766	1766	1766	0
552	20240226	100200	37847066	1766	1766	1766	1766	29
553	20240226	100100	37795852	1771	1771	1771	1771	0
554	20240226	100000	37795852	1771	1771	1771	1771	0
555	20240226	095900	37795852	1771	1771	1771	1771	100
556	20240226	095800	37618752	1765	1765	1765	1765	0
557	20240226	095700	37618752	1765	1765	1765	1765	0
558	20240226	095600	37618752	1765	1768	1772	1765	1076
559	20240226	095500	35717087	1769	1769	1769	1769	295
560	20240226	095400	35195232	1769	1769	1769	1769	0
561	20240226	095300	35195232	1769	1769	1769	1769	9
562	20240226	095200	35179311	1769	1769	1769	1769	459
563	20240226	095100	34367340	1770	1773	1773	1770	1978
564	20240226	095000	30862988	1774	1774	1774	1774	0
565	20240226	094900	30862988	1774	1774	1774	1774	619
566	20240226	094800	29764882	1775	1775	1775	1775	762
567	20240226	094700	28412332	1775	1775	1775	1775	33
568	20240226	094600	28353757	1775	1775	1775	1775	131
569	20240226	094500	28121232	1776	1776	1776	1776	307
570	20240226	094400	27576000	1776	1776	1776	1776	33
571	20240226	094300	27517392	1777	1776	1777	1776	291
572	20240226	094200	27000319	1777	1777	1777	1777	139
573	20240226	094100	26753316	1777	1778	1779	1777	47
574	20240226	094000	26669765	1779	1778	1779	1778	336
575	20240226	093900	26072355	1779	1779	1779	1778	59
576	20240226	093800	25967406	1778	1779	1779	1778	111
577	20240226	093700	25770012	1778	1778	1779	1778	5316
578	20240226	093600	16313164	1778	1778	1778	1778	699
579	20240226	093500	15070342	1778	1778	1778	1778	0
580	20240226	093400	15070342	1778	1778	1778	1778	197
581	20240226	093300	14720076	1778	1778	1778	1778	33
582	20240226	093200	14661402	1779	1779	1779	1779	78
583	20240226	093100	14522640	1779	1779	1779	1779	0
584	20240226	093000	14522640	1779	1779	1779	1779	0
585	20240226	092900	14522640	1779	1779	1779	1779	0
586	20240226	092800	14522640	1779	1779	1779	1779	0
587	20240226	092700	14522640	1779	1783	1783	1779	534
588	20240226	092600	13572518	1783	1780	1783	1780	29
589	20240226	092500	13520847	1782	1782	1782	1782	55
590	20240226	092400	13422837	1783	1783	1783	1783	0
591	20240226	092300	13422837	1783	1783	1783	1783	0
592	20240226	092200	13422837	1783	1783	1783	1783	0
593	20240226	092100	13422837	1783	1784	1784	1783	51
594	20240226	092000	13331885	1787	1787	1787	1785	83
595	20240226	091900	13183696	1788	1788	1788	1788	0
596	20240226	091800	13183696	1788	1788	1788	1788	15
597	20240226	091700	13156876	1788	1788	1788	1788	0
598	20240226	091600	13156876	1788	1793	1793	1788	83
599	20240226	091500	13008337	1790	1792	1792	1790	3165
600	20240226	091400	7337838	1793	1793	1793	1793	0
601	20240226	091300	7337838	1793	1793	1793	1793	41
602	20240226	091200	7264325	1792	1792	1792	1792	199
603	20240226	091100	6907717	1793	1793	1793	1793	0
604	20240226	091000	6907717	1793	1793	1793	1793	0
605	20240226	090900	6907717	1793	1793	1793	1793	10
606	20240226	090800	6889787	1793	1793	1793	1793	318
607	20240226	090700	6319613	1793	1793	1793	1793	0
608	20240226	090600	6319613	1793	1793	1793	1793	278
609	20240226	090500	5821159	1793	1794	1794	1793	1038
610	20240226	090400	3959014	1795	1795	1795	1795	0
611	20240226	090300	3959014	1795	1795	1795	1795	226
612	20240226	090200	3553344	1806	1806	1806	1806	5
613	20240226	090100	3544314	1806	1795	1806	1795	433
614	20240226	090000	2766892	1807	1795	1807	1795	1395