KissMeData/040610/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192200	80479746	1659	1659	1659	1659	947
3	20240226	192100	80479746	1659	1659	1659	1659	0
4	20240226	192000	80479746	1659	1659	1659	1659	0
5	20240226	191900	80479746	1659	1659	1659	1659	0
6	20240226	191800	80479746	1659	1659	1659	1659	0
7	20240226	191700	80479746	1659	1659	1659	1659	0
8	20240226	191600	80479746	1659	1659	1659	1659	0
9	20240226	191500	80479746	1659	1659	1659	1659	0
10	20240226	191400	80479746	1659	1659	1659	1659	0
11	20240226	191300	80479746	1659	1659	1659	1659	0
12	20240226	191200	80479746	1659	1659	1659	1659	0
13	20240226	191100	80479746	1659	1659	1659	1659	0
14	20240226	191000	80479746	1659	1659	1659	1659	0
15	20240226	190900	80479746	1659	1659	1659	1659	0
16	20240226	190800	80479746	1659	1659	1659	1659	0
17	20240226	190700	80479746	1659	1659	1659	1659	0
18	20240226	190600	80479746	1659	1659	1659	1659	0
19	20240226	190500	80479746	1659	1659	1659	1659	0
20	20240226	190400	80479746	1659	1659	1659	1659	0
21	20240226	190300	80479746	1659	1659	1659	1659	0
22	20240226	190200	80479746	1659	1659	1659	1659	0
23	20240226	190100	80479746	1659	1659	1659	1659	0
24	20240226	190000	80479746	1659	1659	1659	1659	0
25	20240226	185900	80479746	1659	1659	1659	1659	0
26	20240226	185800	80479746	1659	1659	1659	1659	0
27	20240226	185700	80479746	1659	1659	1659	1659	0
28	20240226	185600	80479746	1659	1659	1659	1659	0
29	20240226	185500	80479746	1659	1659	1659	1659	0
30	20240226	185400	80479746	1659	1659	1659	1659	0
31	20240226	185300	80479746	1659	1659	1659	1659	0
32	20240226	185200	80479746	1659	1659	1659	1659	947
33	20240226	185100	80479746	1659	1659	1659	1659	0
34	20240226	185000	80479746	1659	1659	1659	1659	0
35	20240226	184900	80479746	1659	1659	1659	1659	0
36	20240226	184800	80479746	1659	1659	1659	1659	0
37	20240226	184700	80479746	1659	1659	1659	1659	0
38	20240226	184600	80479746	1659	1659	1659	1659	0
39	20240226	184500	80479746	1659	1659	1659	1659	0
40	20240226	184400	80479746	1659	1659	1659	1659	0
41	20240226	184300	80479746	1659	1659	1659	1659	0
42	20240226	184200	80479746	1659	1659	1659	1659	0
43	20240226	184100	80479746	1659	1659	1659	1659	0
44	20240226	184000	80479746	1659	1659	1659	1659	0
45	20240226	183900	80479746	1659	1659	1659	1659	0
46	20240226	183800	80479746	1659	1659	1659	1659	0
47	20240226	183700	80479746	1659	1659	1659	1659	0
48	20240226	183600	80479746	1659	1659	1659	1659	0
49	20240226	183500	80479746	1659	1659	1659	1659	0
50	20240226	183400	80479746	1659	1659	1659	1659	0
51	20240226	183300	80479746	1659	1659	1659	1659	0
52	20240226	183200	80479746	1659	1659	1659	1659	0
53	20240226	183100	80479746	1659	1659	1659	1659	0
54	20240226	183000	80479746	1659	1659	1659	1659	0
55	20240226	182900	80479746	1659	1659	1659	1659	0
56	20240226	182800	80479746	1659	1659	1659	1659	0
57	20240226	182700	80479746	1659	1659	1659	1659	0
58	20240226	182600	80479746	1659	1659	1659	1659	0
59	20240226	182500	80479746	1659	1659	1659	1659	0
60	20240226	182400	80479746	1659	1659	1659	1659	0
61	20240226	182300	80479746	1659	1659	1659	1659	0
62	20240226	182200	80479746	1659	1659	1659	1659	947
63	20240226	182100	80479746	1659	1659	1659	1659	0
64	20240226	182000	80479746	1659	1659	1659	1659	0
65	20240226	181900	80479746	1659	1659	1659	1659	0
66	20240226	181800	80479746	1659	1659	1659	1659	0
67	20240226	181700	80479746	1659	1659	1659	1659	0
68	20240226	181600	80479746	1659	1659	1659	1659	0
69	20240226	181500	80479746	1659	1659	1659	1659	0
70	20240226	181400	80479746	1659	1659	1659	1659	0
71	20240226	181300	80479746	1659	1659	1659	1659	0
72	20240226	181200	80479746	1659	1659	1659	1659	0
73	20240226	181100	80479746	1659	1659	1659	1659	0
74	20240226	181000	80479746	1659	1659	1659	1659	0
75	20240226	180900	80479746	1659	1659	1659	1659	0
76	20240226	180800	80479746	1659	1659	1659	1659	0
77	20240226	180700	80479746	1659	1659	1659	1659	0
78	20240226	180600	80479746	1659	1659	1659	1659	0
79	20240226	180500	80479746	1659	1659	1659	1659	0
80	20240226	180400	80479746	1659	1659	1659	1659	0
81	20240226	180300	80479746	1659	1659	1659	1659	0
82	20240226	180200	80479746	1659	1659	1659	1659	0
83	20240226	180100	80479746	1659	1659	1659	1659	0
84	20240226	180000	80479746	1659	1659	1659	1659	0
85	20240226	175900	80479746	1659	1659	1659	1659	0
86	20240226	175800	80479746	1659	1659	1659	1659	0
87	20240226	175700	80479746	1659	1659	1659	1659	0
88	20240226	175600	80479746	1659	1659	1659	1659	0
89	20240226	175500	80479746	1659	1659	1659	1659	0
90	20240226	175400	80479746	1659	1659	1659	1659	0
91	20240226	175300	80479746	1659	1659	1659	1659	0
92	20240226	175200	80479746	1659	1659	1659	1659	947
93	20240226	175100	80479746	1659	1659	1659	1659	0
94	20240226	175000	80479746	1659	1659	1659	1659	0
95	20240226	174900	80479746	1659	1659	1659	1659	0
96	20240226	174800	80479746	1659	1659	1659	1659	0
97	20240226	174700	80479746	1659	1659	1659	1659	0
98	20240226	174600	80479746	1659	1659	1659	1659	0
99	20240226	174500	80479746	1659	1659	1659	1659	0
100	20240226	174400	80479746	1659	1659	1659	1659	0
101	20240226	174300	80479746	1659	1659	1659	1659	0
102	20240226	174200	80479746	1659	1659	1659	1659	0
103	20240226	174100	80479746	1659	1659	1659	1659	0
104	20240226	174000	80479746	1659	1659	1659	1659	0
105	20240226	173900	80479746	1659	1659	1659	1659	0
106	20240226	173800	80479746	1659	1659	1659	1659	0
107	20240226	173700	80479746	1659	1659	1659	1659	0
108	20240226	173600	80479746	1659	1659	1659	1659	0
109	20240226	173500	80479746	1659	1659	1659	1659	0
110	20240226	173400	80479746	1659	1659	1659	1659	0
111	20240226	173300	80479746	1659	1659	1659	1659	0
112	20240226	173200	80479746	1659	1659	1659	1659	0
113	20240226	173100	80479746	1659	1659	1659	1659	0
114	20240226	173000	80479746	1659	1659	1659	1659	0
115	20240226	172900	80479746	1659	1659	1659	1659	0
116	20240226	172800	80479746	1659	1659	1659	1659	0
117	20240226	172700	80479746	1659	1659	1659	1659	0
118	20240226	172600	80479746	1659	1659	1659	1659	0
119	20240226	172500	80479746	1659	1659	1659	1659	0
120	20240226	172400	80479746	1659	1659	1659	1659	0
121	20240226	172300	80479746	1659	1659	1659	1659	0
122	20240226	172200	80479746	1659	1659	1659	1659	947
123	20240226	172100	80479746	1659	1659	1659	1659	0
124	20240226	172000	80479746	1659	1659	1659	1659	0
125	20240226	171900	80479746	1659	1659	1659	1659	0
126	20240226	171800	80479746	1659	1659	1659	1659	0
127	20240226	171700	80479746	1659	1659	1659	1659	0
128	20240226	171600	80479746	1659	1659	1659	1659	0
129	20240226	171500	80479746	1659	1659	1659	1659	0
130	20240226	171400	80479746	1659	1659	1659	1659	0
131	20240226	171300	80479746	1659	1659	1659	1659	0
132	20240226	171200	80479746	1659	1659	1659	1659	0
133	20240226	171100	80479746	1659	1659	1659	1659	0
134	20240226	171000	80479746	1659	1659	1659	1659	0
135	20240226	170900	80479746	1659	1659	1659	1659	0
136	20240226	170800	80479746	1659	1659	1659	1659	0
137	20240226	170700	80479746	1659	1659	1659	1659	0
138	20240226	170600	80479746	1659	1659	1659	1659	0
139	20240226	170500	80479746	1659	1659	1659	1659	0
140	20240226	170400	80479746	1659	1659	1659	1659	0
141	20240226	170300	80479746	1659	1659	1659	1659	0
142	20240226	170200	80479746	1659	1659	1659	1659	0
143	20240226	170100	80479746	1659	1659	1659	1659	0
144	20240226	170000	80479746	1659	1659	1659	1659	0
145	20240226	165900	80479746	1659	1659	1659	1659	0
146	20240226	165800	80479746	1659	1659	1659	1659	0
147	20240226	165700	80479746	1659	1659	1659	1659	0
148	20240226	165600	80479746	1659	1659	1659	1659	0
149	20240226	165500	80479746	1659	1659	1659	1659	0
150	20240226	165400	80479746	1659	1659	1659	1659	0
151	20240226	165300	80479746	1659	1659	1659	1659	0
152	20240226	165200	80479746	1659	1659	1659	1659	947
153	20240226	165100	80479746	1659	1659	1659	1659	0
154	20240226	165000	80479746	1659	1659	1659	1659	0
155	20240226	164900	80479746	1659	1659	1659	1659	0
156	20240226	164800	80479746	1659	1659	1659	1659	0
157	20240226	164700	80479746	1659	1659	1659	1659	0
158	20240226	164600	80479746	1659	1659	1659	1659	0
159	20240226	164500	80479746	1659	1659	1659	1659	0
160	20240226	164400	80479746	1659	1659	1659	1659	0
161	20240226	164300	80479746	1659	1659	1659	1659	0
162	20240226	164200	80479746	1659	1659	1659	1659	0
163	20240226	164100	80479746	1659	1659	1659	1659	0
164	20240226	164000	80479746	1659	1659	1659	1659	0
165	20240226	163900	80479746	1659	1659	1659	1659	0
166	20240226	163800	80479746	1659	1659	1659	1659	0
167	20240226	163700	80479746	1659	1659	1659	1659	0
168	20240226	163600	80479746	1659	1659	1659	1659	0
169	20240226	163500	80479746	1659	1659	1659	1659	0
170	20240226	163400	80479746	1659	1659	1659	1659	0
171	20240226	163300	80479746	1659	1659	1659	1659	0
172	20240226	163200	80479746	1659	1659	1659	1659	0
173	20240226	163100	80479746	1659	1659	1659	1659	0
174	20240226	163000	80479746	1659	1659	1659	1659	0
175	20240226	162900	80479746	1659	1659	1659	1659	0
176	20240226	162800	80479746	1659	1659	1659	1659	0
177	20240226	162700	80479746	1659	1659	1659	1659	0
178	20240226	162600	80479746	1659	1659	1659	1659	0
179	20240226	162500	80479746	1659	1659	1659	1659	0
180	20240226	162400	80479746	1659	1659	1659	1659	0
181	20240226	162300	80479746	1659	1659	1659	1659	0
182	20240226	162200	80479746	1659	1659	1659	1659	947
183	20240226	162100	80479746	1659	1659	1659	1659	0
184	20240226	162000	80479746	1659	1659	1659	1659	0
185	20240226	161900	80479746	1659	1659	1659	1659	0
186	20240226	161800	80479746	1659	1659	1659	1659	0
187	20240226	161700	80479746	1659	1659	1659	1659	0
188	20240226	161600	80479746	1659	1659	1659	1659	0
189	20240226	161500	80479746	1659	1659	1659	1659	0
190	20240226	161400	80479746	1659	1659	1659	1659	0
191	20240226	161300	80479746	1659	1659	1659	1659	0
192	20240226	161200	80479746	1659	1659	1659	1659	0
193	20240226	161100	80479746	1659	1659	1659	1659	0
194	20240226	161000	80479746	1659	1659	1659	1659	0
195	20240226	160900	80479746	1659	1659	1659	1659	0
196	20240226	160800	80479746	1659	1659	1659	1659	0
197	20240226	160700	80479746	1659	1659	1659	1659	0
198	20240226	160600	80479746	1659	1659	1659	1659	0
199	20240226	160500	80479746	1659	1659	1659	1659	0
200	20240226	160400	80479746	1659	1659	1659	1659	0
201	20240226	160300	80479746	1659	1659	1659	1659	0
202	20240226	160200	80479746	1659	1659	1659	1659	0
203	20240226	160100	80479746	1659	1659	1659	1659	0
204	20240226	160000	80479746	1659	1659	1659	1659	0
205	20240226	155900	80479746	1659	1659	1659	1659	0
206	20240226	155800	80479746	1659	1659	1659	1659	0
207	20240226	155700	80479746	1659	1659	1659	1659	0
208	20240226	155600	80479746	1659	1659	1659	1659	0
209	20240226	155500	80479746	1659	1659	1659	1659	0
210	20240226	155400	80479746	1659	1659	1659	1659	0
211	20240226	155300	80479746	1659	1659	1659	1659	0
212	20240226	155200	80479746	1659	1659	1659	1659	947
213	20240226	155100	80479746	1659	1659	1659	1659	0
214	20240226	155000	80479746	1659	1659	1659	1659	0
215	20240226	154900	80479746	1659	1659	1659	1659	0
216	20240226	154800	80479746	1659	1659	1659	1659	0
217	20240226	154700	80479746	1659	1659	1659	1659	0
218	20240226	154600	80479746	1659	1659	1659	1659	0
219	20240226	154500	80479746	1659	1659	1659	1659	0
220	20240226	154400	80479746	1659	1659	1659	1659	0
221	20240226	154300	80479746	1659	1659	1659	1659	0
222	20240226	154200	80479746	1659	1659	1659	1659	0
223	20240226	154100	80479746	1659	1659	1659	1659	0
224	20240226	154000	80479746	1659	1659	1659	1659	0
225	20240226	153900	80479746	1659	1659	1659	1659	0
226	20240226	153800	80479746	1659	1659	1659	1659	0
227	20240226	153700	80479746	1659	1659	1659	1659	0
228	20240226	153600	80479746	1659	1659	1659	1659	0
229	20240226	153500	80479746	1659	1659	1659	1659	0
230	20240226	153400	80479746	1659	1659	1659	1659	0
231	20240226	153300	80479746	1659	1659	1659	1659	0
232	20240226	153200	80479746	1659	1659	1659	1659	0
233	20240226	153100	80479746	1659	1659	1659	1659	0
234	20240226	153000	80479746	1659	1659	1659	1659	947
235	20240226	152900	78908673	1659	1659	1659	1659	0
236	20240226	152800	78908673	1659	1659	1659	1659	0
237	20240226	152700	78908673	1659	1659	1659	1659	0
238	20240226	152600	78908673	1659	1659	1659	1659	0
239	20240226	152500	78908673	1659	1659	1659	1659	0
240	20240226	152400	78908673	1659	1659	1659	1659	0
241	20240226	152300	78908673	1659	1659	1659	1659	0
242	20240226	152200	78908673	1659	1659	1659	1659	0
243	20240226	152100	78908673	1659	1659	1659	1659	0
244	20240226	152000	78908673	1659	1659	1659	1659	0
245	20240226	151900	78908673	1659	1659	1659	1659	201
246	20240226	151800	78575214	1660	1660	1660	1660	0
247	20240226	151700	78575214	1660	1660	1660	1660	0
248	20240226	151600	78575214	1660	1660	1660	1660	200
249	20240226	151500	78243214	1659	1659	1660	1659	300
250	20240226	151400	77745414	1661	1662	1662	1657	60
251	20240226	151300	77645759	1657	1657	1657	1657	432
252	20240226	151200	76929935	1657	1657	1657	1657	0
253	20240226	151100	76929935	1657	1657	1657	1657	0
254	20240226	151000	76929935	1657	1657	1657	1657	0
255	20240226	150900	76929935	1657	1657	1657	1657	0
256	20240226	150800	76929935	1657	1657	1657	1657	0
257	20240226	150700	76929935	1657	1657	1657	1657	0
258	20240226	150600	76929935	1657	1657	1657	1657	0
259	20240226	150500	76929935	1657	1657	1657	1657	0
260	20240226	150400	76929935	1657	1657	1657	1657	0
261	20240226	150300	76929935	1657	1657	1657	1657	0
262	20240226	150200	76929935	1657	1657	1657	1657	0
263	20240226	150100	76929935	1657	1657	1657	1657	0
264	20240226	150000	76929935	1657	1657	1657	1657	0
265	20240226	145900	76929935	1657	1657	1657	1657	0
266	20240226	145800	76929935	1657	1657	1657	1657	130
267	20240226	145700	76714525	1659	1659	1659	1659	0
268	20240226	145600	76714525	1659	1659	1659	1659	0
269	20240226	145500	76714525	1659	1659	1659	1659	1
270	20240226	145400	76712866	1662	1662	1662	1662	0
271	20240226	145300	76712866	1662	1662	1662	1662	0
272	20240226	145200	76712866	1662	1662	1662	1662	0
273	20240226	145100	76712866	1662	1662	1662	1662	300
274	20240226	145000	76214266	1662	1662	1662	1662	0
275	20240226	144900	76214266	1662	1662	1662	1662	1
276	20240226	144800	76212604	1662	1662	1662	1662	0
277	20240226	144700	76212604	1662	1662	1662	1662	0
278	20240226	144600	76212604	1662	1662	1662	1662	0
279	20240226	144500	76212604	1662	1662	1662	1662	0
280	20240226	144400	76212604	1662	1662	1662	1662	1
281	20240226	144300	76210942	1663	1663	1663	1663	22
282	20240226	144200	76174356	1667	1664	1667	1664	602
283	20240226	144100	75172625	1664	1664	1664	1664	0
284	20240226	144000	75172625	1664	1664	1664	1664	0
285	20240226	143900	75172625	1664	1664	1664	1664	0
286	20240226	143800	75172625	1664	1664	1664	1664	0
287	20240226	143700	75172625	1664	1664	1664	1664	0
288	20240226	143600	75172625	1664	1664	1664	1663	583
289	20240226	143500	74202834	1670	1670	1674	1670	1210
290	20240226	143400	72182086	1674	1674	1674	1670	496
291	20240226	143300	71353670	1662	1670	1670	1662	610
292	20240226	143200	70335058	1669	1669	1669	1668	636
293	20240226	143100	69273583	1669	1664	1671	1664	1997
294	20240226	143000	65940937	1664	1660	1664	1660	2921
295	20240226	142900	61088877	1660	1660	1660	1660	0
296	20240226	142800	61088877	1660	1660	1660	1660	1
297	20240226	142700	61087217	1659	1659	1659	1659	608
298	20240226	142600	60078545	1659	1659	1659	1659	0
299	20240226	142500	60078545	1659	1659	1659	1659	0
300	20240226	142400	60078545	1659	1659	1659	1659	0
301	20240226	142300	60078545	1659	1659	1659	1659	11
302	20240226	142200	60060296	1659	1659	1659	1659	0
303	20240226	142100	60060296	1659	1659	1659	1659	10
304	20240226	142000	60043706	1659	1659	1659	1659	0
305	20240226	141900	60043706	1659	1659	1659	1659	0
306	20240226	141800	60043706	1659	1659	1659	1659	100
307	20240226	141700	59877806	1659	1659	1659	1659	0
308	20240226	141600	59877806	1659	1659	1659	1659	0
309	20240226	141500	59877806	1659	1659	1659	1659	0
310	20240226	141400	59877806	1659	1659	1659	1659	0
311	20240226	141300	59877806	1659	1659	1659	1659	0
312	20240226	141200	59877806	1659	1659	1659	1659	0
313	20240226	141100	59877806	1659	1659	1659	1659	0
314	20240226	141000	59877806	1659	1659	1659	1659	0
315	20240226	140900	59877806	1659	1659	1659	1659	1601
316	20240226	140800	57221747	1657	1657	1657	1657	0
317	20240226	140700	57221747	1657	1657	1657	1657	0
318	20240226	140600	57221747	1657	1657	1657	1657	0
319	20240226	140500	57221747	1657	1657	1657	1657	0
320	20240226	140400	57221747	1657	1657	1657	1657	0
321	20240226	140300	57221747	1657	1657	1657	1657	0
322	20240226	140200	57221747	1657	1657	1657	1657	0
323	20240226	140100	57221747	1657	1657	1657	1657	60
324	20240226	140000	57122327	1659	1659	1659	1659	2
325	20240226	135900	57119009	1657	1657	1657	1657	1
326	20240226	135800	57117352	1657	1660	1660	1657	50
327	20240226	135700	57034355	1660	1660	1660	1660	0
328	20240226	135600	57034355	1660	1660	1660	1660	0
329	20240226	135500	57034355	1660	1660	1660	1660	0
330	20240226	135400	57034355	1660	1660	1660	1660	0
331	20240226	135300	57034355	1660	1660	1660	1660	0
332	20240226	135200	57034355	1660	1660	1660	1660	1
333	20240226	135100	57032695	1660	1660	1660	1660	0
334	20240226	135000	57032695	1660	1660	1660	1660	0
335	20240226	134900	57032695	1660	1660	1660	1660	0
336	20240226	134800	57032695	1660	1660	1660	1660	0
337	20240226	134700	57032695	1660	1660	1660	1660	0
338	20240226	134600	57032695	1660	1660	1660	1660	0
339	20240226	134500	57032695	1660	1660	1660	1660	0
340	20240226	134400	57032695	1660	1660	1660	1660	0
341	20240226	134300	57032695	1660	1660	1660	1660	1
342	20240226	134200	57031035	1660	1660	1660	1660	9
343	20240226	134100	57016095	1660	1660	1660	1660	168
344	20240226	134000	56737215	1660	1657	1660	1657	232
345	20240226	133900	56352293	1659	1659	1659	1659	0
346	20240226	133800	56352293	1659	1659	1659	1659	0
347	20240226	133700	56352293	1659	1659	1659	1659	603
348	20240226	133600	55351916	1660	1660	1660	1660	121
349	20240226	133500	55151056	1660	1660	1660	1660	0
350	20240226	133400	55151056	1660	1660	1660	1660	0
351	20240226	133300	55151056	1660	1660	1660	1660	0
352	20240226	133200	55151056	1660	1660	1660	1660	0
353	20240226	133100	55151056	1660	1660	1660	1660	0
354	20240226	133000	55151056	1660	1660	1660	1660	0
355	20240226	132900	55151056	1660	1660	1660	1660	0
356	20240226	132800	55151056	1660	1660	1660	1660	0
357	20240226	132700	55151056	1660	1660	1660	1660	0
358	20240226	132600	55151056	1660	1660	1660	1660	0
359	20240226	132500	55151056	1660	1660	1660	1660	0
360	20240226	132400	55151056	1660	1660	1660	1660	0
361	20240226	132300	55151056	1660	1660	1660	1660	0
362	20240226	132200	55151056	1660	1660	1660	1660	0
363	20240226	132100	55151056	1660	1660	1660	1660	68
364	20240226	132000	55038176	1660	1660	1660	1660	0
365	20240226	131900	55038176	1660	1660	1660	1660	0
366	20240226	131800	55038176	1660	1660	1660	1660	0
367	20240226	131700	55038176	1660	1660	1660	1660	0
368	20240226	131600	55038176	1660	1660	1660	1660	0
369	20240226	131500	55038176	1660	1660	1660	1660	0
370	20240226	131400	55038176	1660	1660	1660	1660	0
371	20240226	131300	55038176	1660	1660	1660	1660	0
372	20240226	131200	55038176	1660	1660	1660	1660	0
373	20240226	131100	55038176	1660	1660	1660	1660	16
374	20240226	131000	55011616	1660	1660	1660	1660	0
375	20240226	130900	55011616	1660	1660	1660	1660	0
376	20240226	130800	55011616	1660	1660	1660	1660	0
377	20240226	130700	55011616	1660	1660	1660	1660	0
378	20240226	130600	55011616	1660	1660	1660	1660	0
379	20240226	130500	55011616	1660	1660	1660	1660	0
380	20240226	130400	55011616	1660	1660	1660	1660	0
381	20240226	130300	55011616	1660	1660	1660	1660	0
382	20240226	130200	55011616	1660	1660	1660	1660	0
383	20240226	130100	55011616	1660	1660	1660	1660	0
384	20240226	130000	55011616	1660	1660	1660	1660	0
385	20240226	125900	55011616	1660	1660	1660	1660	0
386	20240226	125800	55011616	1660	1660	1660	1660	0
387	20240226	125700	55011616	1660	1660	1660	1660	0
388	20240226	125600	55011616	1660	1660	1660	1660	0
389	20240226	125500	55011616	1660	1660	1660	1660	0
390	20240226	125400	55011616	1660	1660	1660	1660	0
391	20240226	125300	55011616	1660	1660	1660	1660	0
392	20240226	125200	55011616	1660	1660	1660	1660	0
393	20240226	125100	55011616	1660	1660	1660	1660	0
394	20240226	125000	55011616	1660	1660	1660	1660	9
395	20240226	124900	54996676	1656	1656	1656	1656	0
396	20240226	124800	54996676	1656	1656	1656	1656	10
397	20240226	124700	54980116	1656	1656	1656	1656	0
398	20240226	124600	54980116	1656	1656	1656	1656	0
399	20240226	124500	54980116	1656	1656	1656	1656	0
400	20240226	124400	54980116	1656	1656	1656	1656	0
401	20240226	124300	54980116	1656	1656	1656	1656	0
402	20240226	124200	54980116	1656	1656	1656	1656	0
403	20240226	124100	54980116	1656	1656	1656	1656	0
404	20240226	124000	54980116	1656	1656	1656	1656	0
405	20240226	123900	54980116	1656	1656	1656	1656	0
406	20240226	123800	54980116	1656	1656	1656	1656	0
407	20240226	123700	54980116	1656	1656	1656	1656	0
408	20240226	123600	54980116	1656	1656	1656	1656	0
409	20240226	123500	54980116	1656	1656	1656	1656	0
410	20240226	123400	54980116	1656	1656	1656	1656	0
411	20240226	123300	54980116	1656	1656	1656	1656	0
412	20240226	123200	54980116	1656	1656	1656	1656	0
413	20240226	123100	54980116	1656	1656	1656	1656	0
414	20240226	123000	54980116	1656	1659	1659	1656	3615
415	20240226	122900	48991495	1659	1659	1659	1659	0
416	20240226	122800	48991495	1659	1659	1659	1659	0
417	20240226	122700	48991495	1659	1659	1659	1659	629
418	20240226	122600	47947984	1660	1660	1660	1660	1157
419	20240226	122500	46027364	1660	1660	1660	1660	532
420	20240226	122400	45144244	1660	1660	1660	1660	581
421	20240226	122300	44179784	1660	1660	1660	1660	1123
422	20240226	122200	42315604	1660	1661	1661	1660	978
423	20240226	122100	40692122	1660	1660	1660	1660	0
424	20240226	122000	40692122	1660	1660	1660	1660	0
425	20240226	121900	40692122	1660	1660	1660	1660	0
426	20240226	121800	40692122	1660	1660	1660	1660	0
427	20240226	121700	40692122	1660	1660	1660	1660	0
428	20240226	121600	40692122	1660	1660	1660	1660	0
429	20240226	121500	40692122	1660	1660	1660	1660	0
430	20240226	121400	40692122	1660	1660	1660	1660	0
431	20240226	121300	40692122	1660	1660	1660	1660	0
432	20240226	121200	40692122	1660	1660	1660	1660	77
433	20240226	121100	40564302	1660	1660	1660	1660	0
434	20240226	121000	40564302	1660	1660	1660	1660	0
435	20240226	120900	40564302	1660	1660	1660	1660	0
436	20240226	120800	40564302	1660	1660	1660	1660	0
437	20240226	120700	40564302	1660	1661	1661	1660	20
438	20240226	120600	40531099	1660	1660	1660	1660	0
439	20240226	120500	40531099	1660	1660	1660	1660	0
440	20240226	120400	40531099	1660	1660	1660	1660	0
441	20240226	120300	40531099	1660	1660	1660	1660	0
442	20240226	120200	40531099	1660	1660	1660	1660	0
443	20240226	120100	40531099	1660	1660	1660	1660	0
444	20240226	120000	40531099	1660	1660	1660	1660	0
445	20240226	115900	40531099	1660	1660	1660	1660	0
446	20240226	115800	40531099	1660	1660	1660	1660	0
447	20240226	115700	40531099	1660	1660	1660	1660	0
448	20240226	115600	40531099	1660	1660	1660	1660	0
449	20240226	115500	40531099	1660	1660	1660	1660	0
450	20240226	115400	40531099	1660	1660	1660	1660	0
451	20240226	115300	40531099	1660	1660	1660	1660	0
452	20240226	115200	40531099	1660	1660	1660	1660	0
453	20240226	115100	40531099	1660	1660	1660	1660	0
454	20240226	115000	40531099	1660	1660	1660	1660	0
455	20240226	114900	40531099	1660	1660	1660	1660	0
456	20240226	114800	40531099	1660	1660	1660	1660	0
457	20240226	114700	40531099	1660	1660	1660	1660	0
458	20240226	114600	40531099	1660	1660	1660	1660	0
459	20240226	114500	40531099	1660	1660	1660	1660	0
460	20240226	114400	40531099	1660	1660	1660	1660	0
461	20240226	114300	40531099	1660	1660	1660	1660	0
462	20240226	114200	40531099	1660	1660	1660	1660	0
463	20240226	114100	40531099	1660	1660	1660	1660	0
464	20240226	114000	40531099	1660	1660	1660	1660	0
465	20240226	113900	40531099	1660	1660	1660	1660	0
466	20240226	113800	40531099	1660	1660	1660	1660	0
467	20240226	113700	40531099	1660	1660	1660	1660	0
468	20240226	113600	40531099	1660	1660	1660	1660	0
469	20240226	113500	40531099	1660	1660	1660	1660	0
470	20240226	113400	40531099	1660	1660	1660	1660	500
471	20240226	113300	39701099	1664	1664	1664	1664	0
472	20240226	113200	39701099	1664	1664	1664	1664	0
473	20240226	113100	39701099	1664	1664	1664	1664	0
474	20240226	113000	39701099	1664	1664	1664	1664	0
475	20240226	112900	39701099	1664	1664	1664	1664	0
476	20240226	112800	39701099	1664	1664	1664	1664	0
477	20240226	112700	39701099	1664	1664	1664	1664	0
478	20240226	112600	39701099	1664	1664	1664	1664	0
479	20240226	112500	39701099	1664	1664	1664	1664	0
480	20240226	112400	39701099	1664	1664	1664	1664	0
481	20240226	112300	39701099	1664	1664	1664	1664	1
482	20240226	112200	39699435	1659	1659	1659	1659	0
483	20240226	112100	39699435	1659	1659	1659	1659	0
484	20240226	112000	39699435	1659	1659	1659	1659	0
485	20240226	111900	39699435	1659	1659	1659	1659	0
486	20240226	111800	39699435	1659	1659	1659	1659	33
487	20240226	111700	39644688	1660	1660	1660	1659	23
488	20240226	111600	39606513	1660	1660	1660	1660	0
489	20240226	111500	39606513	1660	1661	1661	1660	401
490	20240226	111400	38940845	1660	1660	1660	1660	0
491	20240226	111300	38940845	1660	1660	1660	1660	0
492	20240226	111200	38940845	1660	1660	1660	1660	57
493	20240226	111100	38846225	1660	1661	1661	1660	150
494	20240226	111000	38597215	1660	1660	1660	1660	0
495	20240226	110900	38597215	1660	1660	1660	1660	0
496	20240226	110800	38597215	1660	1660	1660	1660	0
497	20240226	110700	38597215	1660	1660	1660	1660	0
498	20240226	110600	38597215	1660	1660	1660	1660	3
499	20240226	110500	38592235	1660	1660	1660	1660	0
500	20240226	110400	38592235	1660	1660	1660	1660	0
501	20240226	110300	38592235	1660	1660	1660	1660	0
502	20240226	110200	38592235	1660	1660	1660	1660	0
503	20240226	110100	38592235	1660	1663	1663	1660	500
504	20240226	110000	37762119	1664	1664	1664	1664	6
505	20240226	105900	37752135	1664	1664	1664	1664	0
506	20240226	105800	37752135	1664	1664	1664	1664	0
507	20240226	105700	37752135	1664	1664	1664	1664	0
508	20240226	105600	37752135	1664	1664	1664	1664	0
509	20240226	105500	37752135	1664	1664	1664	1664	0
510	20240226	105400	37752135	1664	1664	1664	1664	0
511	20240226	105300	37752135	1664	1664	1664	1664	3
512	20240226	105200	37747143	1668	1668	1668	1668	0
513	20240226	105100	37747143	1668	1668	1668	1668	1
514	20240226	105000	37745475	1668	1664	1668	1664	2
515	20240226	104900	37742143	1664	1664	1664	1664	0
516	20240226	104800	37742143	1664	1664	1664	1664	0
517	20240226	104700	37742143	1664	1664	1664	1664	0
518	20240226	104600	37742143	1664	1664	1664	1664	0
519	20240226	104500	37742143	1664	1664	1664	1664	3
520	20240226	104400	37737151	1664	1664	1664	1664	0
521	20240226	104300	37737151	1664	1664	1664	1664	0
522	20240226	104200	37737151	1664	1664	1664	1664	0
523	20240226	104100	37737151	1664	1665	1665	1662	1074
524	20240226	104000	35951533	1665	1665	1665	1665	0
525	20240226	103900	35951533	1665	1665	1665	1665	0
526	20240226	103800	35951533	1665	1665	1665	1665	0
527	20240226	103700	35951533	1665	1665	1665	1665	0
528	20240226	103600	35951533	1665	1665	1665	1665	0
529	20240226	103500	35951533	1665	1665	1665	1665	701
530	20240226	103400	34784368	1664	1664	1664	1664	0
531	20240226	103300	34784368	1664	1664	1664	1664	0
532	20240226	103200	34784368	1664	1664	1664	1664	0
533	20240226	103100	34784368	1664	1664	1664	1664	0
534	20240226	103000	34784368	1664	1664	1664	1664	0
535	20240226	102900	34784368	1664	1664	1664	1664	0
536	20240226	102800	34784368	1664	1664	1664	1664	0
537	20240226	102700	34784368	1664	1664	1664	1664	0
538	20240226	102600	34784368	1664	1664	1664	1664	0
539	20240226	102500	34784368	1664	1664	1664	1664	0
540	20240226	102400	34784368	1664	1664	1664	1664	0
541	20240226	102300	34784368	1664	1664	1664	1664	13
542	20240226	102200	34762736	1671	1671	1671	1671	0
543	20240226	102100	34762736	1671	1671	1671	1671	0
544	20240226	102000	34762736	1671	1671	1671	1671	0
545	20240226	101900	34762736	1671	1671	1671	1671	0
546	20240226	101800	34762736	1671	1672	1672	1661	5682
547	20240226	101700	25307931	1671	1671	1671	1671	150
548	20240226	101600	25057281	1671	1671	1671	1671	1000
549	20240226	101500	23386281	1671	1671	1671	1671	94
550	20240226	101400	23229207	1671	1671	1671	1671	0
551	20240226	101300	23229207	1671	1671	1671	1671	0
552	20240226	101200	23229207	1671	1671	1671	1671	0
553	20240226	101100	23229207	1671	1671	1671	1671	0
554	20240226	101000	23229207	1671	1671	1671	1671	0
555	20240226	100900	23229207	1671	1671	1671	1671	0
556	20240226	100800	23229207	1671	1671	1671	1671	0
557	20240226	100700	23229207	1671	1671	1671	1671	2016
558	20240226	100600	19860471	1671	1671	1671	1671	0
559	20240226	100500	19860471	1671	1671	1671	1671	200
560	20240226	100400	19526271	1675	1675	1675	1675	1
561	20240226	100300	19524596	1671	1671	1671	1671	0
562	20240226	100200	19524596	1671	1671	1671	1671	0
563	20240226	100100	19524596	1671	1671	1671	1671	0
564	20240226	100000	19524596	1671	1671	1671	1671	0
565	20240226	095900	19524596	1671	1671	1671	1671	384
566	20240226	095800	18882932	1671	1671	1671	1671	0
567	20240226	095700	18882932	1671	1671	1671	1671	0
568	20240226	095600	18882932	1671	1671	1671	1671	0
569	20240226	095500	18882932	1671	1671	1671	1671	0
570	20240226	095400	18882932	1671	1671	1671	1671	100
571	20240226	095300	18715832	1671	1671	1671	1671	0
572	20240226	095200	18715832	1671	1671	1671	1671	0
573	20240226	095100	18715832	1671	1671	1671	1671	0
574	20240226	095000	18715832	1671	1671	1671	1671	0
575	20240226	094900	18715832	1671	1671	1671	1671	0
576	20240226	094800	18715832	1671	1671	1671	1671	352
577	20240226	094700	18127640	1672	1672	1672	1672	599
578	20240226	094600	17126112	1673	1673	1673	1673	1
579	20240226	094500	17124439	1677	1670	1677	1670	12
580	20240226	094400	17104337	1670	1670	1670	1670	1
581	20240226	094300	17102667	1670	1670	1670	1670	1
582	20240226	094200	17100997	1668	1668	1668	1668	0
583	20240226	094100	17100997	1668	1668	1668	1668	0
584	20240226	094000	17100997	1668	1668	1668	1668	0
585	20240226	093900	17100997	1668	1668	1668	1668	0
586	20240226	093800	17100997	1668	1668	1668	1668	0
587	20240226	093700	17100997	1668	1668	1668	1668	0
588	20240226	093600	17100997	1668	1668	1668	1668	0
589	20240226	093500	17100997	1668	1668	1668	1668	700
590	20240226	093400	15933397	1668	1668	1668	1668	0
591	20240226	093300	15933397	1668	1668	1668	1668	0
592	20240226	093200	15933397	1668	1668	1668	1668	0
593	20240226	093100	15933397	1668	1668	1668	1668	0
594	20240226	093000	15933397	1668	1668	1668	1668	8
595	20240226	092900	15920053	1666	1666	1666	1666	0
596	20240226	092800	15920053	1666	1666	1666	1666	640
597	20240226	092700	14853813	1664	1664	1664	1664	0
598	20240226	092600	14853813	1664	1664	1664	1664	162
599	20240226	092500	14584245	1662	1660	1662	1660	580
600	20240226	092400	13620445	1660	1660	1660	1660	631
601	20240226	092300	12572985	1660	1660	1660	1660	570
602	20240226	092200	11626785	1660	1660	1660	1660	0
603	20240226	092100	11626785	1660	1661	1661	1660	2643
604	20240226	092000	7238312	1661	1661	1661	1661	50
605	20240226	091900	7155262	1661	1661	1661	1661	300
606	20240226	091800	6656962	1661	1661	1661	1661	0
607	20240226	091700	6656962	1661	1661	1661	1661	0
608	20240226	091600	6656962	1661	1661	1661	1661	412
609	20240226	091500	5972630	1661	1661	1661	1661	200
610	20240226	091400	5640430	1662	1662	1662	1662	0
611	20240226	091300	5640430	1662	1662	1662	1662	0
612	20240226	091200	5640430	1662	1662	1662	1662	850
613	20240226	091100	4227730	1665	1662	1665	1662	101
614	20240226	091000	4059865	1660	1660	1660	1660	0
615	20240226	090900	4059865	1660	1660	1660	1660	626
616	20240226	090800	3020705	1661	1661	1661	1661	0
617	20240226	090700	3020705	1661	1661	1661	1661	0
618	20240226	090600	3020705	1661	1661	1661	1661	500
619	20240226	090500	2190205	1667	1667	1667	1667	5
620	20240226	090400	2181870	1667	1669	1669	1667	562
621	20240226	090300	1244361	1669	1669	1669	1669	0
622	20240226	090200	1244361	1669	1669	1669	1669	0
623	20240226	090100	1244361	1669	1669	1669	1669	33
624	20240226	090000	1189284	1668	1668	1668	1668	713