KissMeData/006200/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	184700	116127958	980	980	980	980	211
3	20240226	184600	116127958	980	980	980	980	0
4	20240226	184500	116127958	980	980	980	980	0
5	20240226	184400	116127958	980	980	980	980	0
6	20240226	184300	116127958	980	980	980	980	0
7	20240226	184200	116127958	980	980	980	980	0
8	20240226	184100	116127958	980	980	980	980	0
9	20240226	184000	116127958	980	980	980	980	0
10	20240226	183900	116127958	980	980	980	980	0
11	20240226	183800	116127958	980	980	980	980	0
12	20240226	183700	116127958	980	980	980	980	0
13	20240226	183600	116127958	980	980	980	980	0
14	20240226	183500	116127958	980	980	980	980	0
15	20240226	183400	116127958	980	980	980	980	0
16	20240226	183300	116127958	980	980	980	980	0
17	20240226	183200	116127958	980	980	980	980	0
18	20240226	183100	116127958	980	980	980	980	0
19	20240226	183000	116127958	980	980	980	980	0
20	20240226	182900	116127958	980	980	980	980	0
21	20240226	182800	116127958	980	980	980	980	0
22	20240226	182700	116127958	980	980	980	980	0
23	20240226	182600	116127958	980	980	980	980	0
24	20240226	182500	116127958	980	980	980	980	0
25	20240226	182400	116127958	980	980	980	980	0
26	20240226	182300	116127958	980	980	980	980	0
27	20240226	182200	116127958	980	980	980	980	0
28	20240226	182100	116127958	980	980	980	980	0
29	20240226	182000	116127958	980	980	980	980	0
30	20240226	181900	116127958	980	980	980	980	0
31	20240226	181800	116127958	980	980	980	980	0
32	20240226	181700	116127958	980	980	980	980	211
33	20240226	181600	116127958	980	980	980	980	0
34	20240226	181500	116127958	980	980	980	980	0
35	20240226	181400	116127958	980	980	980	980	0
36	20240226	181300	116127958	980	980	980	980	0
37	20240226	181200	116127958	980	980	980	980	0
38	20240226	181100	116127958	980	980	980	980	0
39	20240226	181000	116127958	980	980	980	980	0
40	20240226	180900	116127958	980	980	980	980	0
41	20240226	180800	116127958	980	980	980	980	0
42	20240226	180700	116127958	980	980	980	980	0
43	20240226	180600	116127958	980	980	980	980	0
44	20240226	180500	116127958	980	980	980	980	0
45	20240226	180400	116127958	980	980	980	980	0
46	20240226	180300	116127958	980	980	980	980	0
47	20240226	180200	116127958	980	980	980	980	0
48	20240226	180100	116127958	980	980	980	980	0
49	20240226	180000	116127958	980	980	980	980	0
50	20240226	175900	116127958	980	980	980	980	0
51	20240226	175800	116127958	980	980	980	980	0
52	20240226	175700	116127958	980	980	980	980	0
53	20240226	175600	116127958	980	980	980	980	0
54	20240226	175500	116127958	980	980	980	980	0
55	20240226	175400	116127958	980	980	980	980	0
56	20240226	175300	116127958	980	980	980	980	0
57	20240226	175200	116127958	980	980	980	980	0
58	20240226	175100	116127958	980	980	980	980	0
59	20240226	175000	116127958	980	980	980	980	0
60	20240226	174900	116127958	980	980	980	980	0
61	20240226	174800	116127958	980	980	980	980	0
62	20240226	174700	116127958	980	980	980	980	211
63	20240226	174600	116127958	980	980	980	980	0
64	20240226	174500	116127958	980	980	980	980	0
65	20240226	174400	116127958	980	980	980	980	0
66	20240226	174300	116127958	980	980	980	980	0
67	20240226	174200	116127958	980	980	980	980	0
68	20240226	174100	116127958	980	980	980	980	0
69	20240226	174000	116127958	980	980	980	980	0
70	20240226	173900	116127958	980	980	980	980	0
71	20240226	173800	116127958	980	980	980	980	0
72	20240226	173700	116127958	980	980	980	980	0
73	20240226	173600	116127958	980	980	980	980	0
74	20240226	173500	116127958	980	980	980	980	0
75	20240226	173400	116127958	980	980	980	980	0
76	20240226	173300	116127958	980	980	980	980	0
77	20240226	173200	116127958	980	980	980	980	0
78	20240226	173100	116127958	980	980	980	980	0
79	20240226	173000	116127958	980	980	980	980	0
80	20240226	172900	116127958	980	980	980	980	0
81	20240226	172800	116127958	980	980	980	980	0
82	20240226	172700	116127958	980	980	980	980	0
83	20240226	172600	116127958	980	980	980	980	0
84	20240226	172500	116127958	980	980	980	980	0
85	20240226	172400	116127958	980	980	980	980	0
86	20240226	172300	116127958	980	980	980	980	0
87	20240226	172200	116127958	980	980	980	980	0
88	20240226	172100	116127958	980	980	980	980	0
89	20240226	172000	116127958	980	980	980	980	0
90	20240226	171900	116127958	980	980	980	980	0
91	20240226	171800	116127958	980	980	980	980	0
92	20240226	171700	116127958	980	980	980	980	211
93	20240226	171600	116127958	980	980	980	980	0
94	20240226	171500	116127958	980	980	980	980	0
95	20240226	171400	116127958	980	980	980	980	0
96	20240226	171300	116127958	980	980	980	980	0
97	20240226	171200	116127958	980	980	980	980	0
98	20240226	171100	116127958	980	980	980	980	0
99	20240226	171000	116127958	980	980	980	980	0
100	20240226	170900	116127958	980	980	980	980	0
101	20240226	170800	116127958	980	980	980	980	0
102	20240226	170700	116127958	980	980	980	980	0
103	20240226	170600	116127958	980	980	980	980	0
104	20240226	170500	116127958	980	980	980	980	0
105	20240226	170400	116127958	980	980	980	980	0
106	20240226	170300	116127958	980	980	980	980	0
107	20240226	170200	116127958	980	980	980	980	0
108	20240226	170100	116127958	980	980	980	980	0
109	20240226	170000	116127958	980	980	980	980	0
110	20240226	165900	116127958	980	980	980	980	0
111	20240226	165800	116127958	980	980	980	980	0
112	20240226	165700	116127958	980	980	980	980	0
113	20240226	165600	116127958	980	980	980	980	0
114	20240226	165500	116127958	980	980	980	980	0
115	20240226	165400	116127958	980	980	980	980	0
116	20240226	165300	116127958	980	980	980	980	0
117	20240226	165200	116127958	980	980	980	980	0
118	20240226	165100	116127958	980	980	980	980	0
119	20240226	165000	116127958	980	980	980	980	0
120	20240226	164900	116127958	980	980	980	980	0
121	20240226	164800	116127958	980	980	980	980	0
122	20240226	164700	116127958	980	980	980	980	211
123	20240226	164600	116127958	980	980	980	980	0
124	20240226	164500	116127958	980	980	980	980	0
125	20240226	164400	116127958	980	980	980	980	0
126	20240226	164300	116127958	980	980	980	980	0
127	20240226	164200	116127958	980	980	980	980	0
128	20240226	164100	116127958	980	980	980	980	0
129	20240226	164000	116127958	980	980	980	980	0
130	20240226	163900	116127958	980	980	980	980	0
131	20240226	163800	116127958	980	980	980	980	0
132	20240226	163700	116127958	980	980	980	980	0
133	20240226	163600	116127958	980	980	980	980	0
134	20240226	163500	116127958	980	980	980	980	0
135	20240226	163400	116127958	980	980	980	980	0
136	20240226	163300	116127958	980	980	980	980	0
137	20240226	163200	116127958	980	980	980	980	0
138	20240226	163100	116127958	980	980	980	980	0
139	20240226	163000	116127958	980	980	980	980	0
140	20240226	162900	116127958	980	980	980	980	0
141	20240226	162800	116127958	980	980	980	980	0
142	20240226	162700	116127958	980	980	980	980	0
143	20240226	162600	116127958	980	980	980	980	0
144	20240226	162500	116127958	980	980	980	980	0
145	20240226	162400	116127958	980	980	980	980	0
146	20240226	162300	116127958	980	980	980	980	0
147	20240226	162200	116127958	980	980	980	980	0
148	20240226	162100	116127958	980	980	980	980	0
149	20240226	162000	116127958	980	980	980	980	0
150	20240226	161900	116127958	980	980	980	980	0
151	20240226	161800	116127958	980	980	980	980	0
152	20240226	161700	116127958	980	980	980	980	211
153	20240226	161600	116127958	980	980	980	980	0
154	20240226	161500	116127958	980	980	980	980	0
155	20240226	161400	116127958	980	980	980	980	0
156	20240226	161300	116127958	980	980	980	980	0
157	20240226	161200	116127958	980	980	980	980	0
158	20240226	161100	116127958	980	980	980	980	0
159	20240226	161000	116127958	980	980	980	980	0
160	20240226	160900	116127958	980	980	980	980	0
161	20240226	160800	116127958	980	980	980	980	0
162	20240226	160700	116127958	980	980	980	980	0
163	20240226	160600	116127958	980	980	980	980	0
164	20240226	160500	116127958	980	980	980	980	0
165	20240226	160400	116127958	980	980	980	980	0
166	20240226	160300	116127958	980	980	980	980	0
167	20240226	160200	116127958	980	980	980	980	0
168	20240226	160100	116127958	980	980	980	980	0
169	20240226	160000	116127958	980	980	980	980	0
170	20240226	155900	116127958	980	980	980	980	0
171	20240226	155800	116127958	980	980	980	980	0
172	20240226	155700	116127958	980	980	980	980	0
173	20240226	155600	116127958	980	980	980	980	0
174	20240226	155500	116127958	980	980	980	980	0
175	20240226	155400	116127958	980	980	980	980	0
176	20240226	155300	116127958	980	980	980	980	0
177	20240226	155200	116127958	980	980	980	980	0
178	20240226	155100	116127958	980	980	980	980	0
179	20240226	155000	116127958	980	980	980	980	0
180	20240226	154900	116127958	980	980	980	980	0
181	20240226	154800	116127958	980	980	980	980	0
182	20240226	154700	116127958	980	980	980	980	211
183	20240226	154600	116127958	980	980	980	980	0
184	20240226	154500	116127958	980	980	980	980	0
185	20240226	154400	116127958	980	980	980	980	0
186	20240226	154300	116127958	980	980	980	980	0
187	20240226	154200	116127958	980	980	980	980	0
188	20240226	154100	116127958	980	980	980	980	0
189	20240226	154000	116127958	980	980	980	980	0
190	20240226	153900	116127958	980	980	980	980	0
191	20240226	153800	116127958	980	980	980	980	0
192	20240226	153700	116127958	980	980	980	980	0
193	20240226	153600	116127958	980	980	980	980	0
194	20240226	153500	116127958	980	980	980	980	0
195	20240226	153400	116127958	980	980	980	980	0
196	20240226	153300	116127958	980	980	980	980	0
197	20240226	153200	116127958	980	980	980	980	0
198	20240226	153100	116127958	980	980	980	980	0
199	20240226	153000	116127958	980	980	980	980	211
200	20240226	152900	115921178	979	979	979	979	0
201	20240226	152800	115921178	979	979	979	979	0
202	20240226	152700	115921178	979	979	979	979	0
203	20240226	152600	115921178	979	979	979	979	0
204	20240226	152500	115921178	979	979	979	979	0
205	20240226	152400	115921178	979	979	979	979	0
206	20240226	152300	115921178	979	979	979	979	0
207	20240226	152200	115921178	979	979	979	979	0
208	20240226	152100	115921178	979	979	979	979	0
209	20240226	152000	115921178	979	979	979	979	0
210	20240226	151900	115921178	979	979	979	979	96
211	20240226	151800	115827194	979	979	979	979	3
212	20240226	151700	115824257	977	977	977	977	102
213	20240226	151600	115724603	979	979	979	979	0
214	20240226	151500	115724603	979	979	979	979	0
215	20240226	151400	115724603	979	979	979	979	7
216	20240226	151300	115717750	978	978	978	978	5
217	20240226	151200	115712860	979	979	979	979	0
218	20240226	151100	115712860	979	979	979	979	0
219	20240226	151000	115712860	979	979	979	979	1
220	20240226	150900	115711881	980	980	980	980	20
221	20240226	150800	115692281	980	980	980	980	1
222	20240226	150700	115691301	982	982	982	982	0
223	20240226	150600	115691301	982	982	982	982	0
224	20240226	150500	115691301	982	982	982	982	0
225	20240226	150400	115691301	982	982	982	982	0
226	20240226	150300	115691301	982	982	982	982	0
227	20240226	150200	115691301	982	982	982	982	0
228	20240226	150100	115691301	982	982	982	982	0
229	20240226	150000	115691301	982	982	982	982	0
230	20240226	145900	115691301	982	982	982	982	0
231	20240226	145800	115691301	982	982	982	982	0
232	20240226	145700	115691301	982	982	982	982	0
233	20240226	145600	115691301	982	982	982	982	1
234	20240226	145500	115690319	982	982	982	982	0
235	20240226	145400	115690319	982	982	982	982	1
236	20240226	145300	115689337	982	982	982	982	0
237	20240226	145200	115689337	982	982	982	982	1
238	20240226	145100	115688355	976	976	976	976	0
239	20240226	145000	115688355	976	976	976	976	0
240	20240226	144900	115688355	976	978	985	976	1143
241	20240226	144800	114569535	979	979	979	979	1
242	20240226	144700	114568556	979	979	979	979	0
243	20240226	144600	114568556	979	979	979	979	7
244	20240226	144500	114561703	982	982	982	982	4
245	20240226	144400	114557775	984	984	984	984	0
246	20240226	144300	114557775	984	984	984	984	0
247	20240226	144200	114557775	984	984	984	984	0
248	20240226	144100	114557775	984	984	984	984	0
249	20240226	144000	114557775	984	984	984	984	0
250	20240226	143900	114557775	984	984	984	984	0
251	20240226	143800	114557775	984	984	984	984	0
252	20240226	143700	114557775	984	984	984	984	0
253	20240226	143600	114557775	984	984	984	984	1
254	20240226	143500	114556791	983	983	983	983	1
255	20240226	143400	114555808	982	981	982	981	2
256	20240226	143300	114553845	982	982	982	982	0
257	20240226	143200	114553845	982	982	982	982	0
258	20240226	143100	114553845	982	982	982	982	11
259	20240226	143000	114543043	982	982	982	982	1
260	20240226	142900	114542061	982	982	982	982	0
261	20240226	142800	114542061	982	984	984	982	30
262	20240226	142700	114512581	985	985	985	985	16
263	20240226	142600	114496821	985	985	985	985	0
264	20240226	142500	114496821	985	985	985	985	5
265	20240226	142400	114491896	985	985	985	985	8
266	20240226	142300	114484016	985	984	985	984	10
267	20240226	142200	114474167	985	985	985	985	0
268	20240226	142100	114474167	985	985	985	985	0
269	20240226	142000	114474167	985	985	985	985	0
270	20240226	141900	114474167	985	985	985	985	10
271	20240226	141800	114464317	985	985	985	985	10
272	20240226	141700	114454467	985	985	985	985	1
273	20240226	141600	114453482	979	979	979	979	1
274	20240226	141500	114452503	979	979	979	979	0
275	20240226	141400	114452503	979	979	979	979	10
276	20240226	141300	114442713	979	979	979	979	10
277	20240226	141200	114432923	979	979	979	979	0
278	20240226	141100	114432923	979	979	979	979	109
279	20240226	141000	114326212	979	979	979	979	0
280	20240226	140900	114326212	979	979	979	979	0
281	20240226	140800	114326212	979	987	987	979	12
282	20240226	140700	114314384	987	987	987	987	0
283	20240226	140600	114314384	987	987	987	987	0
284	20240226	140500	114314384	987	987	987	987	11
285	20240226	140400	114303527	987	987	987	987	10
286	20240226	140300	114293657	988	985	988	985	30
287	20240226	140200	114264025	988	988	988	988	0
288	20240226	140100	114264025	988	980	988	980	5082
289	20240226	140000	109273977	980	980	980	980	0
290	20240226	135900	109273977	980	980	980	980	10
291	20240226	135800	109264177	980	979	980	979	10
292	20240226	135700	109254378	980	980	980	980	0
293	20240226	135600	109254378	980	979	980	979	2
294	20240226	135500	109252419	978	980	980	978	19
295	20240226	135400	109233803	980	980	980	980	56
296	20240226	135300	109178923	980	979	980	979	2755
297	20240226	135200	106481568	978	978	978	978	0
298	20240226	135100	106481568	978	978	978	978	0
299	20240226	135000	106481568	978	978	978	978	2
300	20240226	134900	106479612	979	979	979	979	11
301	20240226	134800	106468843	979	979	979	979	11
302	20240226	134700	106458074	976	976	976	976	0
303	20240226	134600	106458074	976	976	976	976	0
304	20240226	134500	106458074	976	976	976	976	0
305	20240226	134400	106458074	976	976	976	976	0
306	20240226	134300	106458074	976	976	976	976	0
307	20240226	134200	106458074	976	976	976	976	0
308	20240226	134100	106458074	976	976	976	976	0
309	20240226	134000	106458074	976	976	976	976	0
310	20240226	133900	106458074	976	976	976	976	19
311	20240226	133800	106439530	979	979	979	979	1
312	20240226	133700	106438551	976	976	976	976	1021
313	20240226	133600	105442055	978	978	978	978	20
314	20240226	133500	105422495	976	976	976	976	0
315	20240226	133400	105422495	976	976	976	976	0
316	20240226	133300	105422495	976	977	977	976	1974
317	20240226	133200	103494487	977	977	977	977	52
318	20240226	133100	103443683	977	977	977	977	51
319	20240226	133000	103393856	977	979	979	977	11
320	20240226	132900	103383089	979	977	979	977	2
321	20240226	132800	103381133	978	978	978	978	21
322	20240226	132700	103360595	979	977	979	977	101
323	20240226	132600	103261719	977	977	977	977	26
324	20240226	132500	103236317	977	977	977	977	10
325	20240226	132400	103226547	977	977	977	977	11
326	20240226	132300	103215800	977	977	977	977	12
327	20240226	132200	103204076	976	977	977	976	23
328	20240226	132100	103181606	977	977	977	977	10
329	20240226	132000	103171836	977	977	977	977	0
330	20240226	131900	103171836	977	977	977	977	1
331	20240226	131800	103170859	979	979	979	979	1101
332	20240226	131700	102092980	979	979	979	979	0
333	20240226	131600	102092980	979	979	979	979	0
334	20240226	131500	102092980	979	979	979	979	10
335	20240226	131400	102083190	979	979	979	979	10
336	20240226	131300	102073400	979	979	979	979	10
337	20240226	131200	102063610	979	979	979	979	0
338	20240226	131100	102063610	979	979	979	979	0
339	20240226	131000	102063610	979	979	979	979	10
340	20240226	130900	102053820	979	979	979	979	10
341	20240226	130800	102044030	979	979	979	979	10
342	20240226	130700	102034240	979	979	979	979	0
343	20240226	130600	102034240	979	979	979	979	0
344	20240226	130500	102034240	979	979	979	979	10
345	20240226	130400	102024450	979	979	979	979	10
346	20240226	130300	102014660	979	979	979	979	10
347	20240226	130200	102004870	979	979	979	979	0
348	20240226	130100	102004870	979	979	979	979	0
349	20240226	130000	102004870	979	979	979	979	10
350	20240226	125900	101995080	979	976	979	976	84
351	20240226	125800	101913087	976	976	976	976	0
352	20240226	125700	101913087	976	976	976	976	0
353	20240226	125600	101913087	976	976	976	976	0
354	20240226	125500	101913087	976	976	976	976	0
355	20240226	125400	101913087	976	976	976	976	0
356	20240226	125300	101913087	976	976	976	976	0
357	20240226	125200	101913087	976	978	978	976	1509
358	20240226	125100	100439402	978	978	978	978	0
359	20240226	125000	100439402	978	978	978	978	13
360	20240226	124900	100426688	979	979	979	979	10
361	20240226	124800	100416898	979	979	979	979	8
362	20240226	124700	100409066	979	979	979	979	1
363	20240226	124600	100408087	979	979	979	979	0
364	20240226	124500	100408087	979	979	979	979	31
365	20240226	124400	100377738	979	979	979	979	0
366	20240226	124300	100377738	979	981	981	979	1970
367	20240226	124200	98446505	983	981	983	981	18
368	20240226	124100	98428813	981	981	981	981	6
369	20240226	124000	98422927	981	981	981	981	5
370	20240226	123900	98418022	983	981	983	981	157
371	20240226	123800	98264002	981	981	981	981	0
372	20240226	123700	98264002	981	981	981	981	0
373	20240226	123600	98264002	981	981	981	981	0
374	20240226	123500	98264002	981	981	981	981	0
375	20240226	123400	98264002	981	981	981	981	1
376	20240226	123300	98263021	980	980	980	980	1
377	20240226	123200	98262041	980	980	980	980	0
378	20240226	123100	98262041	980	980	980	980	0
379	20240226	123000	98262041	980	980	980	980	10
380	20240226	122900	98252241	980	980	980	980	10
381	20240226	122800	98242441	983	983	983	983	10
382	20240226	122700	98232611	983	983	983	983	1
383	20240226	122600	98231628	983	983	983	983	0
384	20240226	122500	98231628	983	983	983	983	10
385	20240226	122400	98221798	983	983	983	983	10
386	20240226	122300	98211968	984	984	984	984	10
387	20240226	122200	98202128	984	984	984	984	0
388	20240226	122100	98202128	984	984	984	984	0
389	20240226	122000	98202128	984	984	984	984	10
390	20240226	121900	98192288	984	984	984	984	11
391	20240226	121800	98181464	984	984	984	984	10
392	20240226	121700	98171624	984	981	984	980	201
393	20240226	121600	97974630	984	984	984	984	0
394	20240226	121500	97974630	984	984	984	984	10
395	20240226	121400	97964790	984	984	984	984	10
396	20240226	121300	97954950	984	984	984	984	10
397	20240226	121200	97945110	984	984	984	984	30
398	20240226	121100	97915590	984	984	984	984	0
399	20240226	121000	97915590	984	984	984	984	10
400	20240226	120900	97905750	984	984	984	984	11
401	20240226	120800	97894926	984	984	984	984	10
402	20240226	120700	97885086	984	984	984	984	0
403	20240226	120600	97885086	984	984	984	984	0
404	20240226	120500	97885086	984	984	984	984	10
405	20240226	120400	97875246	984	984	984	984	11
406	20240226	120300	97864422	984	984	984	984	10
407	20240226	120200	97854582	984	984	984	984	0
408	20240226	120100	97854582	984	984	984	984	0
409	20240226	120000	97854582	984	984	984	984	10
410	20240226	115900	97844742	985	985	985	985	10
411	20240226	115800	97834892	985	985	985	985	1484
412	20240226	115700	96373152	985	985	985	985	0
413	20240226	115600	96373152	985	985	985	985	0
414	20240226	115500	96373152	985	985	985	985	15
415	20240226	115400	96358377	985	985	985	985	10
416	20240226	115300	96348527	985	985	985	985	3582
417	20240226	115200	92820257	985	985	985	985	1428
418	20240226	115100	91413677	985	985	985	985	0
419	20240226	115000	91413677	985	985	985	985	10
420	20240226	114900	91403827	985	984	985	984	29
421	20240226	114800	91375272	984	984	984	984	1010
422	20240226	114700	90381432	984	984	984	984	0
423	20240226	114600	90381432	984	984	984	984	0
424	20240226	114500	90381432	984	984	984	984	10
425	20240226	114400	90371592	984	984	984	984	10
426	20240226	114300	90361752	984	984	984	984	10
427	20240226	114200	90351912	984	984	984	984	8
428	20240226	114100	90344040	984	984	984	984	0
429	20240226	114000	90344040	984	984	984	984	2
430	20240226	113900	90342072	984	984	984	984	11
431	20240226	113800	90331248	984	984	984	984	11
432	20240226	113700	90320424	984	984	984	984	0
433	20240226	113600	90320424	984	984	984	984	609
434	20240226	113500	89721168	984	984	984	984	10
435	20240226	113400	89711328	984	984	984	984	10
436	20240226	113300	89701488	984	984	984	984	1010
437	20240226	113200	88707648	984	984	984	984	3001
438	20240226	113100	85754664	976	985	985	969	18582
439	20240226	113000	67656481	976	984	984	976	10001
440	20240226	112900	57872115	984	985	985	984	31
441	20240226	112800	57841581	985	985	985	985	0
442	20240226	112700	57841581	985	985	985	985	0
443	20240226	112600	57841581	985	985	985	985	0
444	20240226	112500	57841581	985	985	985	985	11
445	20240226	112400	57830746	985	985	985	985	1
446	20240226	112300	57829761	982	982	982	982	5
447	20240226	112200	57824851	982	982	982	982	2
448	20240226	112100	57822887	982	982	982	982	20
449	20240226	112000	57803247	982	983	983	982	50
450	20240226	111900	57754127	981	981	981	981	0
451	20240226	111800	57754127	981	981	981	981	0
452	20240226	111700	57754127	981	981	981	981	0
453	20240226	111600	57754127	981	981	981	981	0
454	20240226	111500	57754127	981	982	982	981	1094
455	20240226	111400	56680819	984	984	984	984	17
456	20240226	111300	56664091	984	983	984	983	13
457	20240226	111200	56651300	984	984	984	984	0
458	20240226	111100	56651300	984	984	984	984	0
459	20240226	111000	56651300	984	985	985	984	45
460	20240226	110900	56606983	985	984	985	984	457
461	20240226	110800	56156847	985	984	985	984	317
462	20240226	110700	55844608	984	984	984	984	0
463	20240226	110600	55844608	984	984	984	984	0
464	20240226	110500	55844608	984	981	984	981	1515
465	20240226	110400	54355637	981	981	981	981	0
466	20240226	110300	54355637	981	981	981	981	0
467	20240226	110200	54355637	981	981	981	981	0
468	20240226	110100	54355637	981	981	981	981	0
469	20240226	110000	54355637	981	981	981	981	1
470	20240226	105900	54354656	975	976	976	975	171
471	20240226	105800	54187930	981	976	981	976	7000
472	20240226	105700	47322543	972	972	972	972	64
473	20240226	105600	47260335	972	972	972	972	67
474	20240226	105500	47195211	972	972	972	972	0
475	20240226	105400	47195211	972	972	972	972	0
476	20240226	105300	47195211	972	972	972	972	0
477	20240226	105200	47195211	972	972	972	972	0
478	20240226	105100	47195211	972	975	975	972	900
479	20240226	105000	46319630	976	976	976	976	32
480	20240226	104900	46288398	977	977	977	977	32
481	20240226	104800	46257134	978	978	978	978	0
482	20240226	104700	46257134	978	978	978	978	102
483	20240226	104600	46157378	978	979	979	978	431
484	20240226	104500	45735473	980	981	981	980	121
485	20240226	104400	45616889	981	981	981	981	1045
486	20240226	104300	44591744	981	981	981	981	0
487	20240226	104200	44591744	981	981	981	981	2
488	20240226	104100	44589782	980	980	980	980	0
489	20240226	104000	44589782	980	980	980	980	0
490	20240226	103900	44589782	980	980	980	980	0
491	20240226	103800	44589782	980	980	980	980	0
492	20240226	103700	44589782	980	980	980	980	0
493	20240226	103600	44589782	980	980	980	980	0
494	20240226	103500	44589782	980	980	980	980	1
495	20240226	103400	44588802	980	980	980	980	0
496	20240226	103300	44588802	980	980	980	980	0
497	20240226	103200	44588802	980	980	980	980	0
498	20240226	103100	44588802	980	980	980	980	0
499	20240226	103000	44588802	980	980	980	980	1
500	20240226	102900	44587822	980	980	980	980	0
501	20240226	102800	44587822	980	980	980	980	400
502	20240226	102700	44195822	980	980	980	980	0
503	20240226	102600	44195822	980	980	980	980	0
504	20240226	102500	44195822	980	980	980	980	1100
505	20240226	102400	43117822	981	982	982	981	125
506	20240226	102300	42995193	982	983	984	982	10
507	20240226	102200	42985356	984	984	984	984	11
508	20240226	102100	42974532	985	985	985	985	10
509	20240226	102000	42964682	985	985	985	985	0
510	20240226	101900	42964682	985	985	985	985	2
511	20240226	101800	42962712	985	985	985	985	0
512	20240226	101700	42962712	985	985	985	985	0
513	20240226	101600	42962712	985	985	985	985	112
514	20240226	101500	42852392	985	985	985	985	0
515	20240226	101400	42852392	985	985	985	985	0
516	20240226	101300	42852392	985	985	985	985	0
517	20240226	101200	42852392	985	984	985	984	200
518	20240226	101100	42655395	980	980	980	980	0
519	20240226	101000	42655395	980	980	980	980	0
520	20240226	100900	42655395	980	980	980	980	8
521	20240226	100800	42647555	985	984	985	981	1543
522	20240226	100700	41130347	985	985	985	985	261
523	20240226	100600	40873262	988	988	988	988	0
524	20240226	100500	40873262	988	988	988	988	18
525	20240226	100400	40855478	988	988	988	988	160
526	20240226	100300	40697398	988	988	988	988	11
527	20240226	100200	40686530	988	988	988	988	60
528	20240226	100100	40627250	988	988	988	988	1
529	20240226	100000	40626262	989	989	989	989	70
530	20240226	095900	40557032	989	989	989	989	0
531	20240226	095800	40557032	989	989	989	989	0
532	20240226	095700	40557032	989	989	989	989	0
533	20240226	095600	40557032	989	984	989	984	422
534	20240226	095500	40141174	985	985	985	985	19
535	20240226	095400	40122459	985	985	985	985	0
536	20240226	095300	40122459	985	985	985	985	0
537	20240226	095200	40122459	985	991	992	985	1688
538	20240226	095100	38457886	991	988	991	988	130
539	20240226	095000	38329187	988	988	988	988	11
540	20240226	094900	38318319	987	987	987	987	15
541	20240226	094800	38303514	986	986	986	986	0
542	20240226	094700	38303514	986	985	986	985	25
543	20240226	094600	38278866	985	985	985	985	0
544	20240226	094500	38278866	985	985	985	985	0
545	20240226	094400	38278866	985	985	985	985	4
546	20240226	094300	38274926	985	985	985	985	1
547	20240226	094200	38273941	985	985	985	985	5
548	20240226	094100	38269016	986	986	986	986	0
549	20240226	094000	38269016	986	986	986	986	0
550	20240226	093900	38269016	986	986	986	986	100
551	20240226	093800	38170416	986	986	986	986	5
552	20240226	093700	38165486	986	986	986	985	51
553	20240226	093600	38115249	987	987	987	987	0
554	20240226	093500	38115249	987	987	987	987	0
555	20240226	093400	38115249	987	987	987	987	0
556	20240226	093300	38115249	987	987	987	987	10
557	20240226	093200	38105379	988	988	988	988	0
558	20240226	093100	38105379	988	988	988	988	0
559	20240226	093000	38105379	988	989	989	988	2001
560	20240226	092900	36127391	988	988	988	988	100
561	20240226	092800	36028591	988	987	988	987	1103
562	20240226	092700	34939019	977	977	977	977	0
563	20240226	092600	34939019	977	977	977	977	0
564	20240226	092500	34939019	977	977	977	977	0
565	20240226	092400	34939019	977	977	977	977	0
566	20240226	092300	34939019	977	977	977	977	277
567	20240226	092200	34668390	977	977	977	977	300
568	20240226	092100	34375290	977	977	977	977	0
569	20240226	092000	34375290	977	977	977	977	0
570	20240226	091900	34375290	977	977	977	977	3
571	20240226	091800	34372359	971	971	971	971	0
572	20240226	091700	34372359	971	966	976	964	3084
573	20240226	091600	31390614	976	976	976	976	98
574	20240226	091500	31294966	965	976	976	965	2153
575	20240226	091400	29211811	977	967	977	963	2330
576	20240226	091300	26954643	976	976	976	976	0
577	20240226	091200	26954643	976	976	976	976	60
578	20240226	091100	26896083	977	977	977	963	20400
579	20240226	091000	7183908	977	977	977	977	323
580	20240226	090900	6868337	977	977	977	977	2
581	20240226	090800	6866383	977	977	977	977	0
582	20240226	090700	6866383	977	977	977	977	0
583	20240226	090600	6866383	977	979	979	967	6482
584	20240226	090500	554512	983	988	989	983	257
585	20240226	090400	300841	985	985	985	985	0
586	20240226	090300	300841	985	985	985	985	0
587	20240226	090200	300841	985	985	985	985	0
588	20240226	090100	300841	985	985	985	985	0
589	20240226	090000	300841	985	989	989	985	305