KissMeData/044780/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192500	116263842	1670	1670	1670	1670	3117
3	20240226	192400	116263842	1670	1670	1670	1670	0
4	20240226	192300	116263842	1670	1670	1670	1670	0
5	20240226	192200	116263842	1670	1670	1670	1670	0
6	20240226	192100	116263842	1670	1670	1670	1670	0
7	20240226	192000	116263842	1670	1670	1670	1670	0
8	20240226	191900	116263842	1670	1670	1670	1670	0
9	20240226	191800	116263842	1670	1670	1670	1670	0
10	20240226	191700	116263842	1670	1670	1670	1670	0
11	20240226	191600	116263842	1670	1670	1670	1670	0
12	20240226	191500	116263842	1670	1670	1670	1670	0
13	20240226	191400	116263842	1670	1670	1670	1670	0
14	20240226	191300	116263842	1670	1670	1670	1670	0
15	20240226	191200	116263842	1670	1670	1670	1670	0
16	20240226	191100	116263842	1670	1670	1670	1670	0
17	20240226	191000	116263842	1670	1670	1670	1670	0
18	20240226	190900	116263842	1670	1670	1670	1670	0
19	20240226	190800	116263842	1670	1670	1670	1670	0
20	20240226	190700	116263842	1670	1670	1670	1670	0
21	20240226	190600	116263842	1670	1670	1670	1670	0
22	20240226	190500	116263842	1670	1670	1670	1670	0
23	20240226	190400	116263842	1670	1670	1670	1670	0
24	20240226	190300	116263842	1670	1670	1670	1670	0
25	20240226	190200	116263842	1670	1670	1670	1670	0
26	20240226	190100	116263842	1670	1670	1670	1670	0
27	20240226	190000	116263842	1670	1670	1670	1670	0
28	20240226	185900	116263842	1670	1670	1670	1670	0
29	20240226	185800	116263842	1670	1670	1670	1670	0
30	20240226	185700	116263842	1670	1670	1670	1670	0
31	20240226	185600	116263842	1670	1670	1670	1670	0
32	20240226	185500	116263842	1670	1670	1670	1670	3117
33	20240226	185400	116263842	1670	1670	1670	1670	0
34	20240226	185300	116263842	1670	1670	1670	1670	0
35	20240226	185200	116263842	1670	1670	1670	1670	0
36	20240226	185100	116263842	1670	1670	1670	1670	0
37	20240226	185000	116263842	1670	1670	1670	1670	0
38	20240226	184900	116263842	1670	1670	1670	1670	0
39	20240226	184800	116263842	1670	1670	1670	1670	0
40	20240226	184700	116263842	1670	1670	1670	1670	0
41	20240226	184600	116263842	1670	1670	1670	1670	0
42	20240226	184500	116263842	1670	1670	1670	1670	0
43	20240226	184400	116263842	1670	1670	1670	1670	0
44	20240226	184300	116263842	1670	1670	1670	1670	0
45	20240226	184200	116263842	1670	1670	1670	1670	0
46	20240226	184100	116263842	1670	1670	1670	1670	0
47	20240226	184000	116263842	1670	1670	1670	1670	0
48	20240226	183900	116263842	1670	1670	1670	1670	0
49	20240226	183800	116263842	1670	1670	1670	1670	0
50	20240226	183700	116263842	1670	1670	1670	1670	0
51	20240226	183600	116263842	1670	1670	1670	1670	0
52	20240226	183500	116263842	1670	1670	1670	1670	0
53	20240226	183400	116263842	1670	1670	1670	1670	0
54	20240226	183300	116263842	1670	1670	1670	1670	0
55	20240226	183200	116263842	1670	1670	1670	1670	0
56	20240226	183100	116263842	1670	1670	1670	1670	0
57	20240226	183000	116263842	1670	1670	1670	1670	0
58	20240226	182900	116263842	1670	1670	1670	1670	0
59	20240226	182800	116263842	1670	1670	1670	1670	0
60	20240226	182700	116263842	1670	1670	1670	1670	0
61	20240226	182600	116263842	1670	1670	1670	1670	0
62	20240226	182500	116263842	1670	1670	1670	1670	3117
63	20240226	182400	116263842	1670	1670	1670	1670	0
64	20240226	182300	116263842	1670	1670	1670	1670	0
65	20240226	182200	116263842	1670	1670	1670	1670	0
66	20240226	182100	116263842	1670	1670	1670	1670	0
67	20240226	182000	116263842	1670	1670	1670	1670	0
68	20240226	181900	116263842	1670	1670	1670	1670	0
69	20240226	181800	116263842	1670	1670	1670	1670	0
70	20240226	181700	116263842	1670	1670	1670	1670	0
71	20240226	181600	116263842	1670	1670	1670	1670	0
72	20240226	181500	116263842	1670	1670	1670	1670	0
73	20240226	181400	116263842	1670	1670	1670	1670	0
74	20240226	181300	116263842	1670	1670	1670	1670	0
75	20240226	181200	116263842	1670	1670	1670	1670	0
76	20240226	181100	116263842	1670	1670	1670	1670	0
77	20240226	181000	116263842	1670	1670	1670	1670	0
78	20240226	180900	116263842	1670	1670	1670	1670	0
79	20240226	180800	116263842	1670	1670	1670	1670	0
80	20240226	180700	116263842	1670	1670	1670	1670	0
81	20240226	180600	116263842	1670	1670	1670	1670	0
82	20240226	180500	116263842	1670	1670	1670	1670	0
83	20240226	180400	116263842	1670	1670	1670	1670	0
84	20240226	180300	116263842	1670	1670	1670	1670	0
85	20240226	180200	116263842	1670	1670	1670	1670	0
86	20240226	180100	116263842	1670	1670	1670	1670	0
87	20240226	180000	116263842	1670	1670	1670	1670	0
88	20240226	175900	116263842	1670	1670	1670	1670	0
89	20240226	175800	116263842	1670	1670	1670	1670	0
90	20240226	175700	116263842	1670	1670	1670	1670	0
91	20240226	175600	116263842	1670	1670	1670	1670	0
92	20240226	175500	116263842	1670	1670	1670	1670	3117
93	20240226	175400	116263842	1670	1670	1670	1670	0
94	20240226	175300	116263842	1670	1670	1670	1670	0
95	20240226	175200	116263842	1670	1670	1670	1670	0
96	20240226	175100	116263842	1670	1670	1670	1670	0
97	20240226	175000	116263842	1670	1670	1670	1670	0
98	20240226	174900	116263842	1670	1670	1670	1670	0
99	20240226	174800	116263842	1670	1670	1670	1670	0
100	20240226	174700	116263842	1670	1670	1670	1670	0
101	20240226	174600	116263842	1670	1670	1670	1670	0
102	20240226	174500	116263842	1670	1670	1670	1670	0
103	20240226	174400	116263842	1670	1670	1670	1670	0
104	20240226	174300	116263842	1670	1670	1670	1670	0
105	20240226	174200	116263842	1670	1670	1670	1670	0
106	20240226	174100	116263842	1670	1670	1670	1670	0
107	20240226	174000	116263842	1670	1670	1670	1670	0
108	20240226	173900	116263842	1670	1670	1670	1670	0
109	20240226	173800	116263842	1670	1670	1670	1670	0
110	20240226	173700	116263842	1670	1670	1670	1670	0
111	20240226	173600	116263842	1670	1670	1670	1670	0
112	20240226	173500	116263842	1670	1670	1670	1670	0
113	20240226	173400	116263842	1670	1670	1670	1670	0
114	20240226	173300	116263842	1670	1670	1670	1670	0
115	20240226	173200	116263842	1670	1670	1670	1670	0
116	20240226	173100	116263842	1670	1670	1670	1670	0
117	20240226	173000	116263842	1670	1670	1670	1670	0
118	20240226	172900	116263842	1670	1670	1670	1670	0
119	20240226	172800	116263842	1670	1670	1670	1670	0
120	20240226	172700	116263842	1670	1670	1670	1670	0
121	20240226	172600	116263842	1670	1670	1670	1670	0
122	20240226	172500	116263842	1670	1670	1670	1670	3117
123	20240226	172400	116263842	1670	1670	1670	1670	0
124	20240226	172300	116263842	1670	1670	1670	1670	0
125	20240226	172200	116263842	1670	1670	1670	1670	0
126	20240226	172100	116263842	1670	1670	1670	1670	0
127	20240226	172000	116263842	1670	1670	1670	1670	0
128	20240226	171900	116263842	1670	1670	1670	1670	0
129	20240226	171800	116263842	1670	1670	1670	1670	0
130	20240226	171700	116263842	1670	1670	1670	1670	0
131	20240226	171600	116263842	1670	1670	1670	1670	0
132	20240226	171500	116263842	1670	1670	1670	1670	0
133	20240226	171400	116263842	1670	1670	1670	1670	0
134	20240226	171300	116263842	1670	1670	1670	1670	0
135	20240226	171200	116263842	1670	1670	1670	1670	0
136	20240226	171100	116263842	1670	1670	1670	1670	0
137	20240226	171000	116263842	1670	1670	1670	1670	0
138	20240226	170900	116263842	1670	1670	1670	1670	0
139	20240226	170800	116263842	1670	1670	1670	1670	0
140	20240226	170700	116263842	1670	1670	1670	1670	0
141	20240226	170600	116263842	1670	1670	1670	1670	0
142	20240226	170500	116263842	1670	1670	1670	1670	0
143	20240226	170400	116263842	1670	1670	1670	1670	0
144	20240226	170300	116263842	1670	1670	1670	1670	0
145	20240226	170200	116263842	1670	1670	1670	1670	0
146	20240226	170100	116263842	1670	1670	1670	1670	0
147	20240226	170000	116263842	1670	1670	1670	1670	0
148	20240226	165900	116263842	1670	1670	1670	1670	0
149	20240226	165800	116263842	1670	1670	1670	1670	0
150	20240226	165700	116263842	1670	1670	1670	1670	0
151	20240226	165600	116263842	1670	1670	1670	1670	0
152	20240226	165500	116263842	1670	1670	1670	1670	3117
153	20240226	165400	116263842	1670	1670	1670	1670	0
154	20240226	165300	116263842	1670	1670	1670	1670	0
155	20240226	165200	116263842	1670	1670	1670	1670	0
156	20240226	165100	116263842	1670	1670	1670	1670	0
157	20240226	165000	116263842	1670	1670	1670	1670	0
158	20240226	164900	116263842	1670	1670	1670	1670	0
159	20240226	164800	116263842	1670	1670	1670	1670	0
160	20240226	164700	116263842	1670	1670	1670	1670	0
161	20240226	164600	116263842	1670	1670	1670	1670	0
162	20240226	164500	116263842	1670	1670	1670	1670	0
163	20240226	164400	116263842	1670	1670	1670	1670	0
164	20240226	164300	116263842	1670	1670	1670	1670	0
165	20240226	164200	116263842	1670	1670	1670	1670	0
166	20240226	164100	116263842	1670	1670	1670	1670	0
167	20240226	164000	116263842	1670	1670	1670	1670	0
168	20240226	163900	116263842	1670	1670	1670	1670	0
169	20240226	163800	116263842	1670	1670	1670	1670	0
170	20240226	163700	116263842	1670	1670	1670	1670	0
171	20240226	163600	116263842	1670	1670	1670	1670	0
172	20240226	163500	116263842	1670	1670	1670	1670	0
173	20240226	163400	116263842	1670	1670	1670	1670	0
174	20240226	163300	116263842	1670	1670	1670	1670	0
175	20240226	163200	116263842	1670	1670	1670	1670	0
176	20240226	163100	116263842	1670	1670	1670	1670	0
177	20240226	163000	116263842	1670	1670	1670	1670	0
178	20240226	162900	116263842	1670	1670	1670	1670	0
179	20240226	162800	116263842	1670	1670	1670	1670	0
180	20240226	162700	116263842	1670	1670	1670	1670	0
181	20240226	162600	116263842	1670	1670	1670	1670	0
182	20240226	162500	116263842	1670	1670	1670	1670	3117
183	20240226	162400	116263842	1670	1670	1670	1670	0
184	20240226	162300	116263842	1670	1670	1670	1670	0
185	20240226	162200	116263842	1670	1670	1670	1670	0
186	20240226	162100	116263842	1670	1670	1670	1670	0
187	20240226	162000	116263842	1670	1670	1670	1670	0
188	20240226	161900	116263842	1670	1670	1670	1670	0
189	20240226	161800	116263842	1670	1670	1670	1670	0
190	20240226	161700	116263842	1670	1670	1670	1670	0
191	20240226	161600	116263842	1670	1670	1670	1670	0
192	20240226	161500	116263842	1670	1670	1670	1670	0
193	20240226	161400	116263842	1670	1670	1670	1670	0
194	20240226	161300	116263842	1670	1670	1670	1670	0
195	20240226	161200	116263842	1670	1670	1670	1670	0
196	20240226	161100	116263842	1670	1670	1670	1670	0
197	20240226	161000	116263842	1670	1670	1670	1670	0
198	20240226	160900	116263842	1670	1670	1670	1670	0
199	20240226	160800	116263842	1670	1670	1670	1670	0
200	20240226	160700	116263842	1670	1670	1670	1670	0
201	20240226	160600	116263842	1670	1670	1670	1670	0
202	20240226	160500	116263842	1670	1670	1670	1670	0
203	20240226	160400	116263842	1670	1670	1670	1670	0
204	20240226	160300	116263842	1670	1670	1670	1670	0
205	20240226	160200	116263842	1670	1670	1670	1670	0
206	20240226	160100	116263842	1670	1670	1670	1670	0
207	20240226	160000	116263842	1670	1670	1670	1670	0
208	20240226	155900	116263842	1670	1670	1670	1670	0
209	20240226	155800	116263842	1670	1670	1670	1670	0
210	20240226	155700	116263842	1670	1670	1670	1670	0
211	20240226	155600	116263842	1670	1670	1670	1670	0
212	20240226	155500	116263842	1670	1670	1670	1670	3117
213	20240226	155400	116263842	1670	1670	1670	1670	0
214	20240226	155300	116263842	1670	1670	1670	1670	0
215	20240226	155200	116263842	1670	1670	1670	1670	0
216	20240226	155100	116263842	1670	1670	1670	1670	0
217	20240226	155000	116263842	1670	1670	1670	1670	0
218	20240226	154900	116263842	1670	1670	1670	1670	0
219	20240226	154800	116263842	1670	1670	1670	1670	0
220	20240226	154700	116263842	1670	1670	1670	1670	0
221	20240226	154600	116263842	1670	1670	1670	1670	0
222	20240226	154500	116263842	1670	1670	1670	1670	0
223	20240226	154400	116263842	1670	1670	1670	1670	0
224	20240226	154300	116263842	1670	1670	1670	1670	0
225	20240226	154200	116263842	1670	1670	1670	1670	0
226	20240226	154100	116263842	1670	1670	1670	1670	0
227	20240226	154000	116263842	1670	1670	1670	1670	0
228	20240226	153900	116263842	1670	1670	1670	1670	0
229	20240226	153800	116263842	1670	1670	1670	1670	0
230	20240226	153700	116263842	1670	1670	1670	1670	0
231	20240226	153600	116263842	1670	1670	1670	1670	0
232	20240226	153500	116263842	1670	1670	1670	1670	0
233	20240226	153400	116263842	1670	1670	1670	1670	0
234	20240226	153300	116263842	1670	1670	1670	1670	0
235	20240226	153200	116263842	1670	1670	1670	1670	0
236	20240226	153100	116263842	1670	1670	1670	1670	0
237	20240226	153000	116263842	1670	1670	1670	1670	3117
238	20240226	152900	111058452	1693	1693	1693	1693	0
239	20240226	152800	111058452	1693	1693	1693	1693	0
240	20240226	152700	111058452	1693	1693	1693	1693	0
241	20240226	152600	111058452	1693	1693	1693	1693	0
242	20240226	152500	111058452	1693	1693	1693	1693	0
243	20240226	152400	111058452	1693	1693	1693	1693	0
244	20240226	152300	111058452	1693	1693	1693	1693	0
245	20240226	152200	111058452	1693	1693	1693	1693	0
246	20240226	152100	111058452	1693	1693	1693	1693	0
247	20240226	152000	111058452	1693	1693	1693	1693	0
248	20240226	151900	111058452	1693	1691	1693	1691	3
249	20240226	151800	111053377	1691	1691	1693	1691	5
250	20240226	151700	111044916	1691	1690	1693	1690	3
251	20240226	151600	111039842	1690	1690	1690	1690	3
252	20240226	151500	111034772	1691	1690	1693	1690	10
253	20240226	151400	111017850	1690	1690	1693	1690	24
254	20240226	151300	110977249	1693	1690	1693	1690	7
255	20240226	151200	110965401	1691	1691	1691	1691	138
256	20240226	151100	110732043	1691	1691	1705	1691	22
257	20240226	151000	110694639	1691	1691	1691	1691	1
258	20240226	150900	110692948	1692	1692	1692	1692	818
259	20240226	150800	109308892	1692	1692	1693	1692	367
260	20240226	150700	108687663	1692	1699	1700	1692	6315
261	20240226	150600	97983283	1699	1699	1699	1699	0
262	20240226	150500	97983283	1699	1699	1699	1699	1
263	20240226	150400	97981584	1699	1699	1699	1699	3
264	20240226	150300	97976487	1699	1699	1699	1699	0
265	20240226	150200	97976487	1699	1699	1699	1699	1
266	20240226	150100	97974788	1699	1699	1699	1699	2
267	20240226	150000	97971390	1699	1699	1699	1699	6
268	20240226	145900	97961196	1699	1699	1699	1699	0
269	20240226	145800	97961196	1699	1699	1699	1699	2
270	20240226	145700	97957798	1699	1699	1699	1699	1
271	20240226	145600	97956099	1699	1699	1699	1699	0
272	20240226	145500	97956099	1699	1699	1710	1699	5
273	20240226	145400	97947571	1699	1699	1699	1699	1
274	20240226	145300	97945872	1699	1699	1699	1699	0
275	20240226	145200	97945872	1699	1699	1699	1699	2
276	20240226	145100	97942474	1699	1699	1699	1699	1
277	20240226	145000	97940775	1699	1699	1699	1699	1
278	20240226	144900	97939076	1699	1699	1699	1699	3
279	20240226	144800	97933979	1698	1698	1698	1698	1
280	20240226	144700	97932281	1698	1698	1698	1698	0
281	20240226	144600	97932281	1698	1698	1698	1698	2
282	20240226	144500	97928885	1698	1698	1698	1698	1
283	20240226	144400	97927187	1698	1698	1698	1698	0
284	20240226	144300	97927187	1698	1698	1708	1698	4
285	20240226	144200	97920375	1698	1698	1698	1698	2
286	20240226	144100	97916979	1698	1698	1698	1698	5
287	20240226	144000	97908489	1698	1698	1698	1698	0
288	20240226	143900	97908489	1698	1698	1698	1698	2
289	20240226	143800	97905093	1698	1698	1698	1698	1
290	20240226	143700	97903395	1698	1698	1698	1698	0
291	20240226	143600	97903395	1698	1698	1698	1698	2
292	20240226	143500	97899999	1698	1698	1698	1698	1
293	20240226	143400	97898301	1697	1697	1697	1697	0
294	20240226	143300	97898301	1697	1698	1698	1697	3
295	20240226	143200	97893209	1698	1698	1698	1698	1
296	20240226	143100	97891511	1697	1697	1697	1697	1
297	20240226	143000	97889814	1697	1697	1697	1697	2
298	20240226	142900	97886420	1697	1697	1710	1697	3
299	20240226	142800	97881316	1697	1697	1697	1697	0
300	20240226	142700	97881316	1697	1697	1697	1697	3
301	20240226	142600	97876225	1697	1697	1697	1697	8
302	20240226	142500	97862649	1698	1698	1698	1698	0
303	20240226	142400	97862649	1698	1698	1698	1698	1
304	20240226	142300	97860951	1697	1697	1697	1697	2
305	20240226	142200	97857557	1697	1697	1697	1697	0
306	20240226	142100	97857557	1697	1697	1697	1697	1
307	20240226	142000	97855860	1698	1697	1698	1697	2
308	20240226	141900	97852465	1697	1697	1697	1697	1
309	20240226	141800	97850768	1697	1697	1697	1697	0
310	20240226	141700	97850768	1697	1697	1697	1697	3
311	20240226	141600	97845677	1697	1697	1697	1697	1
312	20240226	141500	97843980	1698	1698	1698	1698	0
313	20240226	141400	97843980	1698	1697	1698	1697	2
314	20240226	141300	97840585	1695	1695	1695	1695	1
315	20240226	141200	97838890	1696	1696	1696	1696	0
316	20240226	141100	97838890	1696	1695	1696	1695	2
317	20240226	141000	97835499	1695	1695	1695	1695	1
318	20240226	140900	97833804	1695	1695	1695	1695	0
319	20240226	140800	97833804	1695	1695	1695	1695	2
320	20240226	140700	97830414	1695	1695	1695	1695	2
321	20240226	140600	97827024	1695	1695	1695	1695	283
322	20240226	140500	97347339	1695	1695	1695	1695	1
323	20240226	140400	97345644	1695	1696	1696	1695	2
324	20240226	140300	97342253	1696	1696	1696	1696	207
325	20240226	140200	96991181	1695	1708	1708	1695	1324
326	20240226	140100	94733892	1695	1695	1695	1695	4
327	20240226	140000	94727112	1695	1695	1695	1695	1
328	20240226	135900	94725417	1696	1696	1696	1696	1
329	20240226	135800	94723721	1696	1695	1696	1695	2
330	20240226	135700	94720330	1695	1695	1695	1695	2
331	20240226	135600	94716940	1695	1695	1695	1695	0
332	20240226	135500	94716940	1695	1695	1695	1695	2
333	20240226	135400	94713550	1695	1696	1696	1695	2
334	20240226	135300	94710159	1695	1695	1695	1695	0
335	20240226	135200	94710159	1695	1696	1696	1695	3
336	20240226	135100	94705073	1696	1696	1696	1696	1
337	20240226	135000	94703377	1695	1695	1695	1695	0
338	20240226	134900	94703377	1695	1695	1695	1695	3
339	20240226	134800	94698292	1695	1695	1695	1695	1
340	20240226	134700	94696597	1696	1696	1696	1696	0
341	20240226	134600	94696597	1696	1696	1696	1695	4
342	20240226	134500	94689815	1695	1695	1695	1695	2
343	20240226	134400	94686425	1711	1711	1711	1711	1
344	20240226	134300	94684714	1695	1695	1695	1695	2
345	20240226	134200	94681324	1695	1695	1695	1695	2
346	20240226	134100	94677934	1695	1695	1695	1695	1
347	20240226	134000	94676239	1696	1696	1696	1696	1
348	20240226	133900	94674543	1696	1697	1697	1696	2
349	20240226	133800	94671150	1696	1696	1696	1696	2
350	20240226	133700	94667758	1696	1696	1696	1696	0
351	20240226	133600	94667758	1696	1695	1696	1695	2
352	20240226	133500	94664367	1693	1693	1693	1693	2
353	20240226	133400	94660981	1695	1695	1695	1695	0
354	20240226	133300	94660981	1695	1695	1695	1695	3
355	20240226	133200	94655896	1695	1693	1713	1693	209
356	20240226	133100	94299393	1692	1702	1702	1692	1732
357	20240226	133000	91355173	1695	1694	1695	1694	4
358	20240226	132900	91348396	1693	1693	1693	1693	358
359	20240226	132800	90742302	1702	1702	1702	1702	944
360	20240226	132700	89135614	1702	1693	1702	1693	58
361	20240226	132600	89036916	1692	1692	1692	1692	1
362	20240226	132500	89035224	1692	1692	1692	1692	1
363	20240226	132400	89033532	1692	1692	1692	1692	1
364	20240226	132300	89031840	1692	1692	1692	1692	2
365	20240226	132200	89028456	1692	1692	1692	1692	1
366	20240226	132100	89026764	1692	1692	1692	1692	1
367	20240226	132000	89025072	1693	1693	1693	1692	1201
368	20240226	131900	86991978	1692	1692	1692	1692	1
369	20240226	131800	86990286	1692	1692	1692	1692	0
370	20240226	131700	86990286	1692	1692	1692	1692	2
371	20240226	131600	86986902	1695	1692	1695	1692	2
372	20240226	131500	86983515	1692	1693	1693	1692	227
373	20240226	131400	86599428	1693	1693	1693	1693	4
374	20240226	131300	86592656	1693	1693	1693	1693	2
375	20240226	131200	86589270	1693	1693	1693	1693	0
376	20240226	131100	86589270	1693	1693	1693	1693	2
377	20240226	131000	86585884	1693	1693	1693	1693	2
378	20240226	130900	86582498	1694	1694	1694	1694	0
379	20240226	130800	86582498	1694	1694	1694	1694	2
380	20240226	130700	86579110	1694	1694	1694	1694	2
381	20240226	130600	86575722	1694	1696	1696	1694	138
382	20240226	130500	86341733	1695	1695	1696	1695	127
383	20240226	130400	86126368	1695	1695	1695	1695	2
384	20240226	130300	86122978	1695	1695	1695	1695	0
385	20240226	130200	86122978	1695	1695	1695	1695	21
386	20240226	130100	86087383	1695	1695	1695	1695	2
387	20240226	130000	86083993	1695	1695	1695	1695	0
388	20240226	125900	86083993	1695	1695	1695	1695	2
389	20240226	125800	86080603	1695	1695	1695	1695	2
390	20240226	125700	86077213	1695	1695	1695	1695	2
391	20240226	125600	86073823	1695	1695	1695	1695	1
392	20240226	125500	86072128	1695	1695	1695	1695	2
393	20240226	125400	86068738	1695	1695	1695	1695	1
394	20240226	125300	86067043	1695	1695	1695	1695	2
395	20240226	125200	86063653	1695	1695	1700	1695	43
396	20240226	125100	85990617	1695	1695	1695	1695	1
397	20240226	125000	85988922	1695	1695	1695	1695	1
398	20240226	124900	85987227	1695	1695	1695	1695	2
399	20240226	124800	85983837	1696	1696	1696	1696	1
400	20240226	124700	85982141	1696	1696	1696	1696	1
401	20240226	124600	85980445	1696	1696	1696	1696	2
402	20240226	124500	85977053	1696	1700	1700	1695	116
403	20240226	124400	85779932	1695	1695	1695	1695	1
404	20240226	124300	85778237	1695	1695	1695	1695	1
405	20240226	124200	85776542	1696	1696	1696	1696	1
406	20240226	124100	85774846	1696	1697	1697	1696	2
407	20240226	124000	85771453	1697	1702	1702	1697	11
408	20240226	123900	85752736	1695	1695	1695	1695	1
409	20240226	123800	85751041	1695	1695	1695	1695	1
410	20240226	123700	85749346	1695	1695	1695	1695	1
411	20240226	123600	85747651	1695	1695	1695	1695	1
412	20240226	123500	85745956	1695	1695	1695	1695	1
413	20240226	123400	85744261	1695	1695	1695	1695	1
414	20240226	123300	85742566	1695	1692	1695	1692	303
415	20240226	123200	85229287	1692	1692	1694	1692	55
416	20240226	123100	85136161	1692	1694	1694	1692	30
417	20240226	123000	85085344	1693	1694	1694	1693	99
418	20240226	122900	84917661	1694	1694	1694	1694	1
419	20240226	122800	84915967	1694	1694	1694	1694	1
420	20240226	122700	84914273	1694	1694	1694	1694	1
421	20240226	122600	84912579	1693	1692	1699	1692	2055
422	20240226	122500	81421147	1692	1692	1692	1692	2
423	20240226	122400	81417763	1692	1692	1692	1692	1
424	20240226	122300	81416071	1691	1699	1699	1691	3
425	20240226	122200	81410990	1691	1691	1691	1691	1
426	20240226	122100	81409299	1691	1691	1691	1691	2
427	20240226	122000	81405917	1691	1691	1691	1691	1
428	20240226	121900	81404226	1691	1691	1691	1691	2
429	20240226	121800	81400844	1691	1691	1691	1691	1
430	20240226	121700	81399153	1691	1691	1691	1691	1
431	20240226	121600	81397462	1691	1691	1691	1691	278
432	20240226	121500	80927364	1691	1691	1691	1691	1
433	20240226	121400	80925673	1690	1690	1690	1690	1
434	20240226	121300	80923983	1690	1690	1690	1690	1
435	20240226	121200	80922293	1690	1691	1691	1690	5
436	20240226	121100	80913839	1690	1691	1691	1690	20
437	20240226	121000	80880025	1691	1691	1691	1691	2
438	20240226	120900	80876643	1689	1696	1696	1689	1671
439	20240226	120800	78042774	1689	1689	1689	1689	2
440	20240226	120700	78039396	1689	1689	1689	1689	1
441	20240226	120600	78037707	1689	1689	1689	1689	2
442	20240226	120500	78034329	1689	1689	1689	1689	1
443	20240226	120400	78032640	1689	1689	1689	1689	2
444	20240226	120300	78029262	1689	1689	1689	1689	3
445	20240226	120200	78024195	1689	1689	1689	1689	2
446	20240226	120100	78020817	1689	1689	1689	1689	1
447	20240226	120000	78019128	1689	1689	1689	1689	2
448	20240226	115900	78015750	1689	1689	1689	1689	1
449	20240226	115800	78014061	1689	1696	1696	1689	4
450	20240226	115700	78007291	1689	1689	1689	1689	1
451	20240226	115600	78005602	1689	1689	1689	1689	2
452	20240226	115500	78002224	1689	1689	1689	1689	1
453	20240226	115400	78000535	1689	1689	1689	1689	3
454	20240226	115300	77995468	1689	1689	1689	1689	1
455	20240226	115200	77993779	1689	1689	1689	1689	2
456	20240226	115100	77990401	1689	1689	1689	1689	1
457	20240226	115000	77988712	1689	1689	1689	1689	1
458	20240226	114900	77987023	1689	1689	1689	1689	2
459	20240226	114800	77983645	1689	1689	1689	1689	1
460	20240226	114700	77981956	1689	1689	1689	1689	1
461	20240226	114600	77980267	1689	1689	1689	1689	2
462	20240226	114500	77976889	1689	1689	1689	1689	1
463	20240226	114400	77975200	1689	1689	1689	1689	2
464	20240226	114300	77971822	1690	1690	1690	1690	1
465	20240226	114200	77970132	1690	1690	1690	1690	1
466	20240226	114100	77968442	1690	1690	1690	1690	2
467	20240226	114000	77965062	1690	1690	1690	1690	1
468	20240226	113900	77963372	1690	1697	1697	1690	5
469	20240226	113800	77954901	1697	1697	1697	1697	2
470	20240226	113700	77951507	1697	1695	1701	1689	4806
471	20240226	113600	69797266	1689	1689	1689	1689	2
472	20240226	113500	69793888	1689	1689	1689	1689	1
473	20240226	113400	69792199	1689	1689	1689	1689	1
474	20240226	113300	69790510	1689	1689	1689	1689	2
475	20240226	113200	69787132	1689	1689	1689	1689	1
476	20240226	113100	69785443	1689	1689	1689	1689	2
477	20240226	113000	69782065	1689	1689	1689	1689	1
478	20240226	112900	69780376	1689	1697	1702	1686	706
479	20240226	112800	68582842	1685	1685	1685	1685	2
480	20240226	112700	68579472	1685	1685	1685	1685	1
481	20240226	112600	68577787	1685	1685	1685	1685	1
482	20240226	112500	68576102	1685	1685	1685	1685	3
483	20240226	112400	68571047	1682	1699	1699	1682	1447
484	20240226	112300	66119401	1687	1687	1687	1687	1
485	20240226	112200	66117714	1687	1687	1687	1687	3
486	20240226	112100	66112653	1687	1687	1687	1687	1
487	20240226	112000	66110966	1687	1685	1687	1684	1462
488	20240226	111900	63647500	1682	1685	1685	1682	166
489	20240226	111800	63367922	1681	1685	1697	1681	2580
490	20240226	111700	58990922	1685	1685	1685	1685	1
491	20240226	111600	58989237	1685	1685	1685	1685	2
492	20240226	111500	58985867	1685	1692	1697	1685	481
493	20240226	111400	58171647	1685	1685	1685	1685	2
494	20240226	111300	58168277	1685	1685	1685	1685	1
495	20240226	111200	58166592	1685	1685	1687	1685	185
496	20240226	111100	57854815	1680	1680	1680	1680	0
497	20240226	111000	57854815	1680	1680	1680	1680	0
498	20240226	110900	57854815	1680	1680	1680	1680	0
499	20240226	110800	57854815	1680	1685	1685	1680	15
500	20240226	110700	57829560	1680	1680	1680	1680	336
501	20240226	110600	57265080	1680	1680	1680	1680	0
502	20240226	110500	57265080	1680	1681	1685	1680	1247
503	20240226	110400	55168879	1680	1680	1680	1680	0
504	20240226	110300	55168879	1680	1681	1681	1680	12
505	20240226	110200	55148710	1680	1681	1681	1680	37
506	20240226	110100	55086523	1680	1681	1681	1680	37
507	20240226	110000	55024336	1680	1681	1681	1680	36
508	20240226	105900	54963829	1680	1680	1681	1670	639
509	20240226	105800	53890134	1670	1670	1670	1670	0
510	20240226	105700	53890134	1670	1670	1670	1670	0
511	20240226	105600	53890134	1670	1670	1670	1670	0
512	20240226	105500	53890134	1670	1671	1671	1670	134
513	20240226	105400	53666254	1670	1670	1670	1670	0
514	20240226	105300	53666254	1670	1670	1670	1670	0
515	20240226	105200	53666254	1670	1670	1670	1670	0
516	20240226	105100	53666254	1670	1670	1670	1670	0
517	20240226	105000	53666254	1670	1680	1681	1670	179
518	20240226	104900	53365749	1673	1673	1673	1673	0
519	20240226	104800	53365749	1673	1673	1673	1673	0
520	20240226	104700	53365749	1673	1672	1673	1672	112
521	20240226	104600	53178456	1667	1676	1676	1667	9503
522	20240226	104500	37293465	1675	1675	1675	1675	0
523	20240226	104400	37293465	1675	1676	1676	1675	404
524	20240226	104300	36616465	1675	1676	1676	1675	1735
525	20240226	104200	33709051	1676	1676	1676	1676	0
526	20240226	104100	33709051	1676	1676	1676	1676	0
527	20240226	104000	33709051	1676	1676	1676	1676	0
528	20240226	103900	33709051	1676	1676	1676	1676	0
529	20240226	103800	33709051	1676	1676	1676	1676	0
530	20240226	103700	33709051	1676	1676	1676	1676	0
531	20240226	103600	33709051	1676	1676	1676	1676	0
532	20240226	103500	33709051	1676	1676	1676	1676	1
533	20240226	103400	33707375	1684	1684	1684	1684	3
534	20240226	103300	33702323	1676	1676	1676	1676	0
535	20240226	103200	33702323	1676	1676	1676	1676	2
536	20240226	103100	33698971	1676	1676	1676	1676	4
537	20240226	103000	33692267	1675	1675	1675	1675	0
538	20240226	102900	33692267	1675	1675	1675	1675	0
539	20240226	102800	33692267	1675	1675	1675	1675	2
540	20240226	102700	33688917	1684	1684	1684	1684	7
541	20240226	102600	33677129	1675	1675	1675	1675	0
542	20240226	102500	33677129	1675	1675	1675	1675	0
543	20240226	102400	33677129	1675	1675	1675	1675	0
544	20240226	102300	33677129	1675	1675	1675	1675	0
545	20240226	102200	33677129	1675	1675	1675	1675	0
546	20240226	102100	33677129	1675	1675	1675	1675	0
547	20240226	102000	33677129	1675	1675	1675	1675	73
548	20240226	101900	33554854	1675	1675	1675	1675	0
549	20240226	101800	33554854	1675	1675	1675	1675	0
550	20240226	101700	33554854	1675	1675	1675	1675	0
551	20240226	101600	33554854	1675	1675	1675	1675	0
552	20240226	101500	33554854	1675	1675	1675	1675	0
553	20240226	101400	33554854	1675	1675	1675	1675	0
554	20240226	101300	33554854	1675	1675	1675	1675	0
555	20240226	101200	33554854	1675	1675	1675	1675	0
556	20240226	101100	33554854	1675	1675	1675	1675	1
557	20240226	101000	33553179	1675	1675	1675	1675	3
558	20240226	100900	33548154	1675	1675	1675	1675	0
559	20240226	100800	33548154	1675	1675	1675	1675	0
560	20240226	100700	33548154	1675	1675	1675	1675	0
561	20240226	100600	33548154	1675	1675	1675	1675	0
562	20240226	100500	33548154	1675	1675	1675	1675	0
563	20240226	100400	33548154	1675	1675	1675	1675	0
564	20240226	100300	33548154	1675	1675	1675	1675	0
565	20240226	100200	33548154	1675	1675	1675	1675	23
566	20240226	100100	33509629	1684	1684	1684	1684	65
567	20240226	100000	33400169	1674	1674	1674	1674	0
568	20240226	095900	33400169	1674	1684	1684	1674	162
569	20240226	095800	33127791	1673	1673	1673	1673	0
570	20240226	095700	33127791	1673	1673	1673	1673	0
571	20240226	095600	33127791	1673	1673	1673	1673	0
572	20240226	095500	33127791	1673	1673	1673	1673	870
573	20240226	095400	31672281	1673	1673	1673	1673	0
574	20240226	095300	31672281	1673	1673	1673	1673	0
575	20240226	095200	31672281	1673	1673	1673	1673	90
576	20240226	095100	31521711	1673	1673	1673	1673	124
577	20240226	095000	31314259	1681	1681	1681	1681	3
578	20240226	094900	31309216	1681	1681	1681	1681	0
579	20240226	094800	31309216	1681	1681	1681	1681	1
580	20240226	094700	31307535	1681	1674	1685	1674	2254
581	20240226	094600	27516151	1681	1674	1681	1674	221
582	20240226	094500	27146073	1674	1674	1674	1674	0
583	20240226	094400	27146073	1674	1680	1681	1674	2572
584	20240226	094300	22828407	1673	1673	1673	1673	0
585	20240226	094200	22828407	1673	1673	1673	1673	0
586	20240226	094100	22828407	1673	1673	1673	1673	0
587	20240226	094000	22828407	1673	1673	1673	1673	0
588	20240226	093900	22828407	1673	1673	1673	1673	0
589	20240226	093800	22828407	1673	1673	1673	1673	0
590	20240226	093700	22828407	1673	1673	1673	1673	0
591	20240226	093600	22828407	1673	1673	1673	1673	0
592	20240226	093500	22828407	1673	1673	1673	1673	0
593	20240226	093400	22828407	1673	1673	1673	1673	0
594	20240226	093300	22828407	1673	1673	1673	1673	0
595	20240226	093200	22828407	1673	1673	1673	1673	1
596	20240226	093100	22826734	1681	1681	1681	1681	1000
597	20240226	093000	21145734	1681	1681	1681	1681	0
598	20240226	092900	21145734	1681	1681	1681	1681	0
599	20240226	092800	21145734	1681	1681	1681	1681	0
600	20240226	092700	21145734	1681	1681	1681	1681	0
601	20240226	092600	21145734	1681	1681	1681	1681	0
602	20240226	092500	21145734	1681	1681	1681	1681	0
603	20240226	092400	21145734	1681	1681	1681	1681	0
604	20240226	092300	21145734	1681	1681	1681	1681	0
605	20240226	092200	21145734	1681	1681	1681	1681	0
606	20240226	092100	21145734	1681	1681	1681	1681	3
607	20240226	092000	21140691	1681	1681	1681	1681	1
608	20240226	091900	21139010	1681	1681	1681	1681	40
609	20240226	091800	21071770	1681	1681	1681	1681	0
610	20240226	091700	21071770	1681	1680	1681	1673	1345
611	20240226	091600	18813588	1673	1680	1680	1673	3935
612	20240226	091500	12208778	1680	1680	1680	1680	0
613	20240226	091400	12208778	1680	1680	1680	1680	0
614	20240226	091300	12208778	1680	1680	1680	1680	0
615	20240226	091200	12208778	1680	1680	1680	1680	0
616	20240226	091100	12208778	1680	1680	1680	1680	0
617	20240226	091000	12208778	1680	1680	1680	1680	0
618	20240226	090900	12208778	1680	1680	1680	1680	0
619	20240226	090800	12208778	1680	1680	1680	1680	0
620	20240226	090700	12208778	1680	1680	1680	1680	0
621	20240226	090600	12208778	1680	1680	1680	1680	0
622	20240226	090500	12208778	1680	1680	1680	1680	5
623	20240226	090400	12200378	1681	1681	1681	1681	0
624	20240226	090300	12200378	1681	1681	1681	1681	0
625	20240226	090200	12200378	1681	1681	1681	1681	1
626	20240226	090100	12198697	1667	1683	1683	1667	6238
627	20240226	090000	1748555	1683	1683	1683	1683	998