KissMeData/442770/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212900	31880525	2420	2420	2420	2420	82
3	20240226	212800	31880525	2420	2420	2420	2420	0
4	20240226	212700	31880525	2420	2420	2420	2420	0
5	20240226	212600	31880525	2420	2420	2420	2420	0
6	20240226	212500	31880525	2420	2420	2420	2420	0
7	20240226	212400	31880525	2420	2420	2420	2420	0
8	20240226	212300	31880525	2420	2420	2420	2420	0
9	20240226	212200	31880525	2420	2420	2420	2420	0
10	20240226	212100	31880525	2420	2420	2420	2420	0
11	20240226	212000	31880525	2420	2420	2420	2420	0
12	20240226	211900	31880525	2420	2420	2420	2420	0
13	20240226	211800	31880525	2420	2420	2420	2420	0
14	20240226	211700	31880525	2420	2420	2420	2420	0
15	20240226	211600	31880525	2420	2420	2420	2420	0
16	20240226	211500	31880525	2420	2420	2420	2420	0
17	20240226	211400	31880525	2420	2420	2420	2420	0
18	20240226	211300	31880525	2420	2420	2420	2420	0
19	20240226	211200	31880525	2420	2420	2420	2420	0
20	20240226	211100	31880525	2420	2420	2420	2420	0
21	20240226	211000	31880525	2420	2420	2420	2420	0
22	20240226	210900	31880525	2420	2420	2420	2420	0
23	20240226	210800	31880525	2420	2420	2420	2420	0
24	20240226	210700	31880525	2420	2420	2420	2420	0
25	20240226	210600	31880525	2420	2420	2420	2420	0
26	20240226	210500	31880525	2420	2420	2420	2420	0
27	20240226	210400	31880525	2420	2420	2420	2420	0
28	20240226	210300	31880525	2420	2420	2420	2420	0
29	20240226	210200	31880525	2420	2420	2420	2420	0
30	20240226	210100	31880525	2420	2420	2420	2420	0
31	20240226	210000	31880525	2420	2420	2420	2420	0
32	20240226	205900	31880525	2420	2420	2420	2420	82
33	20240226	205800	31880525	2420	2420	2420	2420	0
34	20240226	205700	31880525	2420	2420	2420	2420	0
35	20240226	205600	31880525	2420	2420	2420	2420	0
36	20240226	205500	31880525	2420	2420	2420	2420	0
37	20240226	205400	31880525	2420	2420	2420	2420	0
38	20240226	205300	31880525	2420	2420	2420	2420	0
39	20240226	205200	31880525	2420	2420	2420	2420	0
40	20240226	205100	31880525	2420	2420	2420	2420	0
41	20240226	205000	31880525	2420	2420	2420	2420	0
42	20240226	204900	31880525	2420	2420	2420	2420	0
43	20240226	204800	31880525	2420	2420	2420	2420	0
44	20240226	204700	31880525	2420	2420	2420	2420	0
45	20240226	204600	31880525	2420	2420	2420	2420	0
46	20240226	204500	31880525	2420	2420	2420	2420	0
47	20240226	204400	31880525	2420	2420	2420	2420	0
48	20240226	204300	31880525	2420	2420	2420	2420	0
49	20240226	204200	31880525	2420	2420	2420	2420	0
50	20240226	204100	31880525	2420	2420	2420	2420	0
51	20240226	204000	31880525	2420	2420	2420	2420	0
52	20240226	203900	31880525	2420	2420	2420	2420	0
53	20240226	203800	31880525	2420	2420	2420	2420	0
54	20240226	203700	31880525	2420	2420	2420	2420	0
55	20240226	203600	31880525	2420	2420	2420	2420	0
56	20240226	203500	31880525	2420	2420	2420	2420	0
57	20240226	203400	31880525	2420	2420	2420	2420	0
58	20240226	203300	31880525	2420	2420	2420	2420	0
59	20240226	203200	31880525	2420	2420	2420	2420	0
60	20240226	203100	31880525	2420	2420	2420	2420	0
61	20240226	203000	31880525	2420	2420	2420	2420	0
62	20240226	202900	31880525	2420	2420	2420	2420	82
63	20240226	202800	31880525	2420	2420	2420	2420	0
64	20240226	202700	31880525	2420	2420	2420	2420	0
65	20240226	202600	31880525	2420	2420	2420	2420	0
66	20240226	202500	31880525	2420	2420	2420	2420	0
67	20240226	202400	31880525	2420	2420	2420	2420	0
68	20240226	202300	31880525	2420	2420	2420	2420	0
69	20240226	202200	31880525	2420	2420	2420	2420	0
70	20240226	202100	31880525	2420	2420	2420	2420	0
71	20240226	202000	31880525	2420	2420	2420	2420	0
72	20240226	201900	31880525	2420	2420	2420	2420	0
73	20240226	201800	31880525	2420	2420	2420	2420	0
74	20240226	201700	31880525	2420	2420	2420	2420	0
75	20240226	201600	31880525	2420	2420	2420	2420	0
76	20240226	201500	31880525	2420	2420	2420	2420	0
77	20240226	201400	31880525	2420	2420	2420	2420	0
78	20240226	201300	31880525	2420	2420	2420	2420	0
79	20240226	201200	31880525	2420	2420	2420	2420	0
80	20240226	201100	31880525	2420	2420	2420	2420	0
81	20240226	201000	31880525	2420	2420	2420	2420	0
82	20240226	200900	31880525	2420	2420	2420	2420	0
83	20240226	200800	31880525	2420	2420	2420	2420	0
84	20240226	200700	31880525	2420	2420	2420	2420	0
85	20240226	200600	31880525	2420	2420	2420	2420	0
86	20240226	200500	31880525	2420	2420	2420	2420	0
87	20240226	200400	31880525	2420	2420	2420	2420	0
88	20240226	200300	31880525	2420	2420	2420	2420	0
89	20240226	200200	31880525	2420	2420	2420	2420	0
90	20240226	200100	31880525	2420	2420	2420	2420	0
91	20240226	200000	31880525	2420	2420	2420	2420	0
92	20240226	195900	31880525	2420	2420	2420	2420	82
93	20240226	195800	31880525	2420	2420	2420	2420	0
94	20240226	195700	31880525	2420	2420	2420	2420	0
95	20240226	195600	31880525	2420	2420	2420	2420	0
96	20240226	195500	31880525	2420	2420	2420	2420	0
97	20240226	195400	31880525	2420	2420	2420	2420	0
98	20240226	195300	31880525	2420	2420	2420	2420	0
99	20240226	195200	31880525	2420	2420	2420	2420	0
100	20240226	195100	31880525	2420	2420	2420	2420	0
101	20240226	195000	31880525	2420	2420	2420	2420	0
102	20240226	194900	31880525	2420	2420	2420	2420	0
103	20240226	194800	31880525	2420	2420	2420	2420	0
104	20240226	194700	31880525	2420	2420	2420	2420	0
105	20240226	194600	31880525	2420	2420	2420	2420	0
106	20240226	194500	31880525	2420	2420	2420	2420	0
107	20240226	194400	31880525	2420	2420	2420	2420	0
108	20240226	194300	31880525	2420	2420	2420	2420	0
109	20240226	194200	31880525	2420	2420	2420	2420	0
110	20240226	194100	31880525	2420	2420	2420	2420	0
111	20240226	194000	31880525	2420	2420	2420	2420	0
112	20240226	193900	31880525	2420	2420	2420	2420	0
113	20240226	193800	31880525	2420	2420	2420	2420	0
114	20240226	193700	31880525	2420	2420	2420	2420	0
115	20240226	193600	31880525	2420	2420	2420	2420	0
116	20240226	193500	31880525	2420	2420	2420	2420	0
117	20240226	193400	31880525	2420	2420	2420	2420	0
118	20240226	193300	31880525	2420	2420	2420	2420	0
119	20240226	193200	31880525	2420	2420	2420	2420	0
120	20240226	193100	31880525	2420	2420	2420	2420	0
121	20240226	193000	31880525	2420	2420	2420	2420	0
122	20240226	192900	31880525	2420	2420	2420	2420	82
123	20240226	192800	31880525	2420	2420	2420	2420	0
124	20240226	192700	31880525	2420	2420	2420	2420	0
125	20240226	192600	31880525	2420	2420	2420	2420	0
126	20240226	192500	31880525	2420	2420	2420	2420	0
127	20240226	192400	31880525	2420	2420	2420	2420	0
128	20240226	192300	31880525	2420	2420	2420	2420	0
129	20240226	192200	31880525	2420	2420	2420	2420	0
130	20240226	192100	31880525	2420	2420	2420	2420	0
131	20240226	192000	31880525	2420	2420	2420	2420	0
132	20240226	191900	31880525	2420	2420	2420	2420	0
133	20240226	191800	31880525	2420	2420	2420	2420	0
134	20240226	191700	31880525	2420	2420	2420	2420	0
135	20240226	191600	31880525	2420	2420	2420	2420	0
136	20240226	191500	31880525	2420	2420	2420	2420	0
137	20240226	191400	31880525	2420	2420	2420	2420	0
138	20240226	191300	31880525	2420	2420	2420	2420	0
139	20240226	191200	31880525	2420	2420	2420	2420	0
140	20240226	191100	31880525	2420	2420	2420	2420	0
141	20240226	191000	31880525	2420	2420	2420	2420	0
142	20240226	190900	31880525	2420	2420	2420	2420	0
143	20240226	190800	31880525	2420	2420	2420	2420	0
144	20240226	190700	31880525	2420	2420	2420	2420	0
145	20240226	190600	31880525	2420	2420	2420	2420	0
146	20240226	190500	31880525	2420	2420	2420	2420	0
147	20240226	190400	31880525	2420	2420	2420	2420	0
148	20240226	190300	31880525	2420	2420	2420	2420	0
149	20240226	190200	31880525	2420	2420	2420	2420	0
150	20240226	190100	31880525	2420	2420	2420	2420	0
151	20240226	190000	31880525	2420	2420	2420	2420	0
152	20240226	185900	31880525	2420	2420	2420	2420	82
153	20240226	185800	31880525	2420	2420	2420	2420	0
154	20240226	185700	31880525	2420	2420	2420	2420	0
155	20240226	185600	31880525	2420	2420	2420	2420	0
156	20240226	185500	31880525	2420	2420	2420	2420	0
157	20240226	185400	31880525	2420	2420	2420	2420	0
158	20240226	185300	31880525	2420	2420	2420	2420	0
159	20240226	185200	31880525	2420	2420	2420	2420	0
160	20240226	185100	31880525	2420	2420	2420	2420	0
161	20240226	185000	31880525	2420	2420	2420	2420	0
162	20240226	184900	31880525	2420	2420	2420	2420	0
163	20240226	184800	31880525	2420	2420	2420	2420	0
164	20240226	184700	31880525	2420	2420	2420	2420	0
165	20240226	184600	31880525	2420	2420	2420	2420	0
166	20240226	184500	31880525	2420	2420	2420	2420	0
167	20240226	184400	31880525	2420	2420	2420	2420	0
168	20240226	184300	31880525	2420	2420	2420	2420	0
169	20240226	184200	31880525	2420	2420	2420	2420	0
170	20240226	184100	31880525	2420	2420	2420	2420	0
171	20240226	184000	31880525	2420	2420	2420	2420	0
172	20240226	183900	31880525	2420	2420	2420	2420	0
173	20240226	183800	31880525	2420	2420	2420	2420	0
174	20240226	183700	31880525	2420	2420	2420	2420	0
175	20240226	183600	31880525	2420	2420	2420	2420	0
176	20240226	183500	31880525	2420	2420	2420	2420	0
177	20240226	183400	31880525	2420	2420	2420	2420	0
178	20240226	183300	31880525	2420	2420	2420	2420	0
179	20240226	183200	31880525	2420	2420	2420	2420	0
180	20240226	183100	31880525	2420	2420	2420	2420	0
181	20240226	183000	31880525	2420	2420	2420	2420	0
182	20240226	182900	31880525	2420	2420	2420	2420	82
183	20240226	182800	31880525	2420	2420	2420	2420	0
184	20240226	182700	31880525	2420	2420	2420	2420	0
185	20240226	182600	31880525	2420	2420	2420	2420	0
186	20240226	182500	31880525	2420	2420	2420	2420	0
187	20240226	182400	31880525	2420	2420	2420	2420	0
188	20240226	182300	31880525	2420	2420	2420	2420	0
189	20240226	182200	31880525	2420	2420	2420	2420	0
190	20240226	182100	31880525	2420	2420	2420	2420	0
191	20240226	182000	31880525	2420	2420	2420	2420	0
192	20240226	181900	31880525	2420	2420	2420	2420	0
193	20240226	181800	31880525	2420	2420	2420	2420	0
194	20240226	181700	31880525	2420	2420	2420	2420	0
195	20240226	181600	31880525	2420	2420	2420	2420	0
196	20240226	181500	31880525	2420	2420	2420	2420	0
197	20240226	181400	31880525	2420	2420	2420	2420	0
198	20240226	181300	31880525	2420	2420	2420	2420	0
199	20240226	181200	31880525	2420	2420	2420	2420	0
200	20240226	181100	31880525	2420	2420	2420	2420	0
201	20240226	181000	31880525	2420	2420	2420	2420	0
202	20240226	180900	31880525	2420	2420	2420	2420	0
203	20240226	180800	31880525	2420	2420	2420	2420	0
204	20240226	180700	31880525	2420	2420	2420	2420	0
205	20240226	180600	31880525	2420	2420	2420	2420	0
206	20240226	180500	31880525	2420	2420	2420	2420	0
207	20240226	180400	31880525	2420	2420	2420	2420	0
208	20240226	180300	31880525	2420	2420	2420	2420	0
209	20240226	180200	31880525	2420	2420	2420	2420	0
210	20240226	180100	31880525	2420	2420	2420	2420	0
211	20240226	180000	31880525	2420	2420	2420	2420	0
212	20240226	175900	31880525	2420	2420	2420	2420	82
213	20240226	175800	31880525	2420	2420	2420	2420	0
214	20240226	175700	31880525	2420	2420	2420	2420	0
215	20240226	175600	31880525	2420	2420	2420	2420	0
216	20240226	175500	31880525	2420	2420	2420	2420	0
217	20240226	175400	31880525	2420	2420	2420	2420	0
218	20240226	175300	31880525	2420	2420	2420	2420	0
219	20240226	175200	31880525	2420	2420	2420	2420	0
220	20240226	175100	31880525	2420	2420	2420	2420	0
221	20240226	175000	31880525	2420	2420	2420	2420	0
222	20240226	174900	31880525	2420	2420	2420	2420	0
223	20240226	174800	31880525	2420	2420	2420	2420	0
224	20240226	174700	31880525	2420	2420	2420	2420	0
225	20240226	174600	31880525	2420	2420	2420	2420	0
226	20240226	174500	31880525	2420	2420	2420	2420	0
227	20240226	174400	31880525	2420	2420	2420	2420	0
228	20240226	174300	31880525	2420	2420	2420	2420	0
229	20240226	174200	31880525	2420	2420	2420	2420	0
230	20240226	174100	31880525	2420	2420	2420	2420	0
231	20240226	174000	31880525	2420	2420	2420	2420	0
232	20240226	173900	31880525	2420	2420	2420	2420	0
233	20240226	173800	31880525	2420	2420	2420	2420	0
234	20240226	173700	31880525	2420	2420	2420	2420	0
235	20240226	173600	31880525	2420	2420	2420	2420	0
236	20240226	173500	31880525	2420	2420	2420	2420	0
237	20240226	173400	31880525	2420	2420	2420	2420	0
238	20240226	173300	31880525	2420	2420	2420	2420	0
239	20240226	173200	31880525	2420	2420	2420	2420	0
240	20240226	173100	31880525	2420	2420	2420	2420	0
241	20240226	173000	31880525	2420	2420	2420	2420	0
242	20240226	172900	31880525	2420	2420	2420	2420	82
243	20240226	172800	31880525	2420	2420	2420	2420	0
244	20240226	172700	31880525	2420	2420	2420	2420	0
245	20240226	172600	31880525	2420	2420	2420	2420	0
246	20240226	172500	31880525	2420	2420	2420	2420	0
247	20240226	172400	31880525	2420	2420	2420	2420	0
248	20240226	172300	31880525	2420	2420	2420	2420	0
249	20240226	172200	31880525	2420	2420	2420	2420	0
250	20240226	172100	31880525	2420	2420	2420	2420	0
251	20240226	172000	31880525	2420	2420	2420	2420	0
252	20240226	171900	31880525	2420	2420	2420	2420	0
253	20240226	171800	31880525	2420	2420	2420	2420	0
254	20240226	171700	31880525	2420	2420	2420	2420	0
255	20240226	171600	31880525	2420	2420	2420	2420	0
256	20240226	171500	31880525	2420	2420	2420	2420	0
257	20240226	171400	31880525	2420	2420	2420	2420	0
258	20240226	171300	31880525	2420	2420	2420	2420	0
259	20240226	171200	31880525	2420	2420	2420	2420	0
260	20240226	171100	31880525	2420	2420	2420	2420	0
261	20240226	171000	31880525	2420	2420	2420	2420	0
262	20240226	170900	31880525	2420	2420	2420	2420	0
263	20240226	170800	31880525	2420	2420	2420	2420	0
264	20240226	170700	31880525	2420	2420	2420	2420	0
265	20240226	170600	31880525	2420	2420	2420	2420	0
266	20240226	170500	31880525	2420	2420	2420	2420	0
267	20240226	170400	31880525	2420	2420	2420	2420	0
268	20240226	170300	31880525	2420	2420	2420	2420	0
269	20240226	170200	31880525	2420	2420	2420	2420	0
270	20240226	170100	31880525	2420	2420	2420	2420	0
271	20240226	170000	31880525	2420	2420	2420	2420	0
272	20240226	165900	31880525	2420	2420	2420	2420	82
273	20240226	165800	31880525	2420	2420	2420	2420	0
274	20240226	165700	31880525	2420	2420	2420	2420	0
275	20240226	165600	31880525	2420	2420	2420	2420	0
276	20240226	165500	31880525	2420	2420	2420	2420	0
277	20240226	165400	31880525	2420	2420	2420	2420	0
278	20240226	165300	31880525	2420	2420	2420	2420	0
279	20240226	165200	31880525	2420	2420	2420	2420	0
280	20240226	165100	31880525	2420	2420	2420	2420	0
281	20240226	165000	31880525	2420	2420	2420	2420	0
282	20240226	164900	31880525	2420	2420	2420	2420	0
283	20240226	164800	31880525	2420	2420	2420	2420	0
284	20240226	164700	31880525	2420	2420	2420	2420	0
285	20240226	164600	31880525	2420	2420	2420	2420	0
286	20240226	164500	31880525	2420	2420	2420	2420	0
287	20240226	164400	31880525	2420	2420	2420	2420	0
288	20240226	164300	31880525	2420	2420	2420	2420	0
289	20240226	164200	31880525	2420	2420	2420	2420	0
290	20240226	164100	31880525	2420	2420	2420	2420	0
291	20240226	164000	31880525	2420	2420	2420	2420	0
292	20240226	163900	31880525	2420	2420	2420	2420	0
293	20240226	163800	31880525	2420	2420	2420	2420	0
294	20240226	163700	31880525	2420	2420	2420	2420	0
295	20240226	163600	31880525	2420	2420	2420	2420	0
296	20240226	163500	31880525	2420	2420	2420	2420	0
297	20240226	163400	31880525	2420	2420	2420	2420	0
298	20240226	163300	31880525	2420	2420	2420	2420	0
299	20240226	163200	31880525	2420	2420	2420	2420	0
300	20240226	163100	31880525	2420	2420	2420	2420	0
301	20240226	163000	31880525	2420	2420	2420	2420	0
302	20240226	162900	31880525	2420	2420	2420	2420	82
303	20240226	162800	31880525	2420	2420	2420	2420	0
304	20240226	162700	31880525	2420	2420	2420	2420	0
305	20240226	162600	31880525	2420	2420	2420	2420	0
306	20240226	162500	31880525	2420	2420	2420	2420	0
307	20240226	162400	31880525	2420	2420	2420	2420	0
308	20240226	162300	31880525	2420	2420	2420	2420	0
309	20240226	162200	31880525	2420	2420	2420	2420	0
310	20240226	162100	31880525	2420	2420	2420	2420	0
311	20240226	162000	31880525	2420	2420	2420	2420	0
312	20240226	161900	31880525	2420	2420	2420	2420	0
313	20240226	161800	31880525	2420	2420	2420	2420	0
314	20240226	161700	31880525	2420	2420	2420	2420	0
315	20240226	161600	31880525	2420	2420	2420	2420	0
316	20240226	161500	31880525	2420	2420	2420	2420	0
317	20240226	161400	31880525	2420	2420	2420	2420	0
318	20240226	161300	31880525	2420	2420	2420	2420	0
319	20240226	161200	31880525	2420	2420	2420	2420	0
320	20240226	161100	31880525	2420	2420	2420	2420	0
321	20240226	161000	31880525	2420	2420	2420	2420	0
322	20240226	160900	31880525	2420	2420	2420	2420	0
323	20240226	160800	31880525	2420	2420	2420	2420	0
324	20240226	160700	31880525	2420	2420	2420	2420	0
325	20240226	160600	31880525	2420	2420	2420	2420	0
326	20240226	160500	31880525	2420	2420	2420	2420	0
327	20240226	160400	31880525	2420	2420	2420	2420	0
328	20240226	160300	31880525	2420	2420	2420	2420	0
329	20240226	160200	31880525	2420	2420	2420	2420	0
330	20240226	160100	31880525	2420	2420	2420	2420	0
331	20240226	160000	31880525	2420	2420	2420	2420	0
332	20240226	155900	31880525	2420	2420	2420	2420	82
333	20240226	155800	31880525	2420	2420	2420	2420	0
334	20240226	155700	31880525	2420	2420	2420	2420	0
335	20240226	155600	31880525	2420	2420	2420	2420	0
336	20240226	155500	31880525	2420	2420	2420	2420	0
337	20240226	155400	31880525	2420	2420	2420	2420	0
338	20240226	155300	31880525	2420	2420	2420	2420	0
339	20240226	155200	31880525	2420	2420	2420	2420	0
340	20240226	155100	31880525	2420	2420	2420	2420	0
341	20240226	155000	31880525	2420	2420	2420	2420	0
342	20240226	154900	31880525	2420	2420	2420	2420	0
343	20240226	154800	31880525	2420	2420	2420	2420	0
344	20240226	154700	31880525	2420	2420	2420	2420	0
345	20240226	154600	31880525	2420	2420	2420	2420	0
346	20240226	154500	31880525	2420	2420	2420	2420	0
347	20240226	154400	31880525	2420	2420	2420	2420	0
348	20240226	154300	31880525	2420	2420	2420	2420	0
349	20240226	154200	31880525	2420	2420	2420	2420	0
350	20240226	154100	31880525	2420	2420	2420	2420	0
351	20240226	154000	31880525	2420	2420	2420	2420	0
352	20240226	153900	31880525	2420	2420	2420	2420	0
353	20240226	153800	31880525	2420	2420	2420	2420	0
354	20240226	153700	31880525	2420	2420	2420	2420	0
355	20240226	153600	31880525	2420	2420	2420	2420	0
356	20240226	153500	31880525	2420	2420	2420	2420	0
357	20240226	153400	31880525	2420	2420	2420	2420	0
358	20240226	153300	31880525	2420	2420	2420	2420	0
359	20240226	153200	31880525	2420	2420	2420	2420	0
360	20240226	153100	31880525	2420	2420	2420	2420	0
361	20240226	153000	31880525	2420	2420	2420	2420	82
362	20240226	152900	31682085	2420	2420	2420	2420	0
363	20240226	152800	31682085	2420	2420	2420	2420	0
364	20240226	152700	31682085	2420	2420	2420	2420	0
365	20240226	152600	31682085	2420	2420	2420	2420	0
366	20240226	152500	31682085	2420	2420	2420	2420	0
367	20240226	152400	31682085	2420	2420	2420	2420	0
368	20240226	152300	31682085	2420	2420	2420	2420	0
369	20240226	152200	31682085	2420	2420	2420	2420	0
370	20240226	152100	31682085	2420	2420	2420	2420	0
371	20240226	152000	31682085	2420	2420	2420	2420	0
372	20240226	151900	31682085	2420	2420	2420	2420	1
373	20240226	151800	31679665	2415	2415	2415	2415	15
374	20240226	151700	31643440	2405	2410	2410	2405	142
375	20240226	151600	31301905	2405	2410	2410	2405	122
376	20240226	151500	31008490	2410	2410	2410	2410	31
377	20240226	151400	30933780	2410	2410	2410	2410	0
378	20240226	151300	30933780	2410	2410	2410	2410	10
379	20240226	151200	30909680	2410	2410	2410	2410	0
380	20240226	151100	30909680	2410	2410	2410	2410	0
381	20240226	151000	30909680	2410	2410	2410	2410	131
382	20240226	150900	30593970	2405	2405	2405	2405	112
383	20240226	150800	30324610	2405	2405	2405	2405	0
384	20240226	150700	30324610	2405	2405	2405	2405	107
385	20240226	150600	30067275	2410	2410	2410	2410	0
386	20240226	150500	30067275	2410	2410	2410	2410	1
387	20240226	150400	30064865	2405	2405	2405	2405	0
388	20240226	150300	30064865	2405	2405	2405	2405	0
389	20240226	150200	30064865	2405	2405	2405	2405	0
390	20240226	150100	30064865	2405	2405	2405	2405	0
391	20240226	150000	30064865	2405	2405	2405	2405	0
392	20240226	145900	30064865	2405	2405	2405	2405	0
393	20240226	145800	30064865	2405	2400	2405	2400	187
394	20240226	145700	29615745	2400	2400	2400	2400	0
395	20240226	145600	29615745	2400	2400	2400	2400	0
396	20240226	145500	29615745	2400	2400	2400	2400	0
397	20240226	145400	29615745	2400	2400	2400	2400	150
398	20240226	145300	29255745	2400	2400	2400	2400	0
399	20240226	145200	29255745	2400	2400	2400	2400	0
400	20240226	145100	29255745	2400	2400	2400	2400	0
401	20240226	145000	29255745	2400	2400	2400	2400	149
402	20240226	144900	28898145	2400	2400	2400	2400	0
403	20240226	144800	28898145	2400	2400	2400	2400	0
404	20240226	144700	28898145	2400	2400	2400	2400	148
405	20240226	144600	28542945	2400	2400	2400	2400	0
406	20240226	144500	28542945	2400	2400	2400	2400	0
407	20240226	144400	28542945	2400	2400	2400	2400	0
408	20240226	144300	28542945	2400	2400	2400	2400	137
409	20240226	144200	28214145	2405	2405	2405	2405	0
410	20240226	144100	28214145	2405	2405	2405	2405	0
411	20240226	144000	28214145	2405	2405	2405	2405	0
412	20240226	143900	28214145	2405	2400	2405	2400	116
413	20240226	143800	27935740	2405	2405	2405	2405	4
414	20240226	143700	27926120	2400	2400	2400	2400	0
415	20240226	143600	27926120	2400	2400	2400	2400	0
416	20240226	143500	27926120	2400	2400	2400	2400	143
417	20240226	143400	27582920	2400	2400	2400	2400	0
418	20240226	143300	27582920	2400	2400	2400	2400	0
419	20240226	143200	27582920	2400	2400	2400	2400	131
420	20240226	143100	27268520	2400	2400	2400	2400	0
421	20240226	143000	27268520	2400	2400	2400	2400	0
422	20240226	142900	27268520	2400	2400	2400	2400	0
423	20240226	142800	27268520	2400	2400	2400	2400	160
424	20240226	142700	26884520	2400	2400	2400	2400	0
425	20240226	142600	26884520	2400	2400	2400	2400	0
426	20240226	142500	26884520	2400	2400	2400	2400	0
427	20240226	142400	26884520	2400	2405	2405	2400	125
428	20240226	142300	26584515	2405	2405	2405	2405	1
429	20240226	142200	26582110	2405	2405	2405	2405	1
430	20240226	142100	26579705	2405	2400	2405	2400	282
431	20240226	142000	25902900	2405	2405	2405	2405	0
432	20240226	141900	25902900	2405	2405	2405	2405	0
433	20240226	141800	25902900	2405	2405	2405	2405	50
434	20240226	141700	25782650	2405	2405	2405	2405	1
435	20240226	141600	25780245	2405	2405	2405	2405	0
436	20240226	141500	25780245	2405	2405	2405	2405	0
437	20240226	141400	25780245	2405	2405	2405	2405	10
438	20240226	141300	25756195	2405	2405	2405	2405	277
439	20240226	141200	25090010	2405	2405	2405	2405	0
440	20240226	141100	25090010	2405	2405	2405	2405	0
441	20240226	141000	25090010	2405	2405	2405	2405	0
442	20240226	140900	25090010	2405	2405	2405	2405	144
443	20240226	140800	24743690	2420	2420	2420	2420	0
444	20240226	140700	24743690	2420	2420	2420	2420	0
445	20240226	140600	24743690	2420	2420	2420	2420	0
446	20240226	140500	24743690	2420	2420	2420	2420	0
447	20240226	140400	24743690	2420	2420	2420	2420	1
448	20240226	140300	24741270	2405	2405	2405	2405	0
449	20240226	140200	24741270	2405	2405	2405	2405	0
450	20240226	140100	24741270	2405	2405	2405	2405	9
451	20240226	140000	24719625	2405	2405	2405	2405	1
452	20240226	135900	24717220	2405	2405	2405	2405	1
453	20240226	135800	24714815	2405	2400	2405	2400	141
454	20240226	135700	24376410	2405	2405	2405	2405	1
455	20240226	135600	24374005	2405	2405	2405	2405	1
456	20240226	135500	24371600	2405	2405	2405	2405	1
457	20240226	135400	24369195	2400	2405	2405	2400	273
458	20240226	135300	23713990	2405	2405	2405	2405	1
459	20240226	135200	23711585	2405	2405	2405	2405	0
460	20240226	135100	23711585	2405	2405	2405	2405	145
461	20240226	135000	23362860	2405	2405	2405	2405	0
462	20240226	134900	23362860	2405	2405	2405	2405	0
463	20240226	134800	23362860	2405	2405	2405	2405	0
464	20240226	134700	23362860	2405	2405	2405	2405	119
465	20240226	134600	23076665	2405	2405	2405	2405	0
466	20240226	134500	23076665	2405	2405	2405	2405	0
467	20240226	134400	23076665	2405	2405	2405	2405	0
468	20240226	134300	23076665	2405	2405	2405	2405	0
469	20240226	134200	23076665	2405	2405	2405	2405	0
470	20240226	134100	23076665	2405	2405	2405	2405	44
471	20240226	134000	22970845	2400	2400	2400	2400	0
472	20240226	133900	22970845	2400	2405	2405	2400	147
473	20240226	133800	22618040	2405	2405	2405	2405	1
474	20240226	133700	22615635	2405	2405	2405	2405	1
475	20240226	133600	22613230	2405	2400	2405	2400	149
476	20240226	133500	22255625	2405	2405	2405	2405	1
477	20240226	133400	22253220	2400	2400	2400	2400	0
478	20240226	133300	22253220	2400	2400	2400	2400	0
479	20240226	133200	22253220	2400	2400	2400	2400	155
480	20240226	133100	21881220	2400	2400	2400	2400	0
481	20240226	133000	21881220	2400	2400	2400	2400	0
482	20240226	132900	21881220	2400	2400	2400	2400	0
483	20240226	132800	21881220	2400	2400	2400	2400	120
484	20240226	132700	21593220	2400	2400	2400	2400	0
485	20240226	132600	21593220	2400	2400	2400	2400	0
486	20240226	132500	21593220	2400	2400	2400	2400	112
487	20240226	132400	21324420	2400	2400	2400	2400	0
488	20240226	132300	21324420	2400	2400	2400	2400	0
489	20240226	132200	21324420	2400	2400	2400	2400	0
490	20240226	132100	21324420	2400	2400	2400	2400	158
491	20240226	132000	20945220	2405	2405	2405	2405	1
492	20240226	131900	20942815	2405	2405	2405	2405	71
493	20240226	131800	20772060	2405	2405	2405	2405	1
494	20240226	131700	20769655	2405	2405	2405	2400	259
495	20240226	131600	20148000	2405	2405	2405	2405	0
496	20240226	131500	20148000	2405	2405	2405	2405	0
497	20240226	131400	20148000	2405	2405	2405	2405	0
498	20240226	131300	20148000	2405	2405	2405	2405	90
499	20240226	131200	19931550	2410	2410	2410	2410	0
500	20240226	131100	19931550	2410	2410	2410	2410	0
501	20240226	131000	19931550	2410	2410	2410	2410	44
502	20240226	130900	19825510	2410	2410	2410	2410	15
503	20240226	130800	19789360	2405	2405	2405	2405	0
504	20240226	130700	19789360	2405	2405	2405	2405	0
505	20240226	130600	19789360	2405	2405	2405	2405	0
506	20240226	130500	19789360	2405	2405	2405	2405	0
507	20240226	130400	19789360	2405	2405	2405	2405	0
508	20240226	130300	19789360	2405	2405	2405	2405	135
509	20240226	130200	19464685	2400	2400	2400	2400	113
510	20240226	130100	19193485	2400	2400	2400	2400	0
511	20240226	130000	19193485	2400	2400	2400	2400	0
512	20240226	125900	19193485	2400	2400	2400	2400	0
513	20240226	125800	19193485	2400	2400	2400	2400	127
514	20240226	125700	18888685	2400	2400	2400	2400	0
515	20240226	125600	18888685	2400	2400	2400	2400	0
516	20240226	125500	18888685	2400	2400	2400	2400	122
517	20240226	125400	18595885	2400	2400	2400	2400	0
518	20240226	125300	18595885	2400	2400	2400	2400	0
519	20240226	125200	18595885	2400	2400	2400	2400	0
520	20240226	125100	18595885	2400	2405	2405	2400	160
521	20240226	125000	18211835	2405	2405	2405	2405	1
522	20240226	124900	18209430	2405	2405	2405	2405	1
523	20240226	124800	18207025	2405	2405	2405	2405	1
524	20240226	124700	18204620	2400	2400	2400	2400	140
525	20240226	124600	17868620	2400	2400	2400	2400	0
526	20240226	124500	17868620	2400	2400	2400	2400	0
527	20240226	124400	17868620	2400	2400	2400	2400	144
528	20240226	124300	17523020	2400	2400	2400	2400	0
529	20240226	124200	17523020	2400	2400	2400	2400	0
530	20240226	124100	17523020	2400	2400	2400	2400	0
531	20240226	124000	17523020	2400	2400	2400	2400	155
532	20240226	123900	17151020	2400	2400	2400	2400	0
533	20240226	123800	17151020	2400	2400	2400	2400	0
534	20240226	123700	17151020	2400	2400	2400	2400	0
535	20240226	123600	17151020	2400	2400	2400	2400	109
536	20240226	123500	16889420	2400	2400	2400	2400	0
537	20240226	123400	16889420	2400	2400	2400	2400	0
538	20240226	123300	16889420	2400	2400	2400	2400	0
539	20240226	123200	16889420	2400	2400	2400	2400	246
540	20240226	123100	16299020	2405	2405	2405	2405	0
541	20240226	123000	16299020	2405	2405	2405	2405	0
542	20240226	122900	16299020	2405	2405	2405	2405	1
543	20240226	122800	16296615	2405	2405	2405	2405	0
544	20240226	122700	16296615	2405	2405	2405	2405	0
545	20240226	122600	16296615	2405	2405	2405	2405	0
546	20240226	122500	16296615	2405	2405	2405	2405	150
547	20240226	122400	15935865	2405	2405	2405	2405	0
548	20240226	122300	15935865	2405	2405	2405	2405	0
549	20240226	122200	15935865	2405	2405	2405	2405	4
550	20240226	122100	15926245	2405	2405	2405	2405	166
551	20240226	122000	15527015	2405	2405	2405	2405	0
552	20240226	121900	15527015	2405	2405	2405	2405	0
553	20240226	121800	15527015	2405	2405	2405	2405	0
554	20240226	121700	15527015	2405	2405	2405	2405	109
555	20240226	121600	15264870	2405	2405	2405	2405	0
556	20240226	121500	15264870	2405	2405	2405	2405	0
557	20240226	121400	15264870	2405	2405	2405	2405	108
558	20240226	121300	15005130	2405	2405	2405	2405	0
559	20240226	121200	15005130	2405	2405	2405	2405	0
560	20240226	121100	15005130	2405	2405	2405	2405	0
561	20240226	121000	15005130	2405	2405	2405	2405	107
562	20240226	120900	14747795	2405	2405	2405	2405	0
563	20240226	120800	14747795	2405	2405	2405	2405	0
564	20240226	120700	14747795	2405	2405	2405	2405	0
565	20240226	120600	14747795	2405	2405	2405	2405	127
566	20240226	120500	14442360	2405	2405	2405	2405	0
567	20240226	120400	14442360	2405	2405	2405	2405	0
568	20240226	120300	14442360	2405	2405	2405	2405	0
569	20240226	120200	14442360	2405	2405	2405	2405	106
570	20240226	120100	14187430	2405	2405	2405	2405	0
571	20240226	120000	14187430	2405	2405	2405	2405	0
572	20240226	115900	14187430	2405	2405	2405	2405	143
573	20240226	115800	13843515	2405	2405	2405	2405	0
574	20240226	115700	13843515	2405	2405	2405	2405	0
575	20240226	115600	13843515	2405	2405	2405	2405	0
576	20240226	115500	13843515	2405	2405	2405	2405	137
577	20240226	115400	13514030	2405	2405	2405	2405	0
578	20240226	115300	13514030	2405	2405	2405	2405	0
579	20240226	115200	13514030	2405	2405	2405	2405	0
580	20240226	115100	13514030	2405	2405	2405	2405	137
581	20240226	115000	13184545	2410	2410	2410	2410	0
582	20240226	114900	13184545	2410	2410	2410	2410	0
583	20240226	114800	13184545	2410	2410	2410	2410	0
584	20240226	114700	13184545	2410	2410	2410	2410	36
585	20240226	114600	13097785	2405	2405	2405	2405	0
586	20240226	114500	13097785	2405	2405	2405	2405	0
587	20240226	114400	13097785	2405	2405	2405	2405	235
588	20240226	114300	12532610	2410	2410	2410	2410	0
589	20240226	114200	12532610	2410	2410	2410	2410	0
590	20240226	114100	12532610	2410	2410	2410	2410	0
591	20240226	114000	12532610	2410	2410	2410	2410	94
592	20240226	113900	12306070	2410	2410	2410	2410	0
593	20240226	113800	12306070	2410	2410	2410	2410	0
594	20240226	113700	12306070	2410	2410	2410	2410	3
595	20240226	113600	12298840	2410	2410	2410	2410	3
596	20240226	113500	12291610	2420	2410	2420	2410	100
597	20240226	113400	12050320	2405	2405	2405	2405	0
598	20240226	113300	12050320	2405	2405	2405	2405	278
599	20240226	113200	11381730	2410	2410	2410	2410	0
600	20240226	113100	11381730	2410	2410	2410	2410	50
601	20240226	113000	11261230	2410	2410	2410	2410	0
602	20240226	112900	11261230	2410	2410	2410	2410	0
603	20240226	112800	11261230	2410	2410	2410	2410	0
604	20240226	112700	11261230	2410	2410	2410	2410	0
605	20240226	112600	11261230	2410	2410	2410	2410	0
606	20240226	112500	11261230	2410	2410	2410	2410	0
607	20240226	112400	11261230	2410	2410	2410	2410	0
608	20240226	112300	11261230	2410	2410	2410	2410	0
609	20240226	112200	11261230	2410	2405	2410	2405	201
610	20240226	112100	10777820	2405	2405	2405	2405	182
611	20240226	112000	10340110	2410	2410	2410	2410	0
612	20240226	111900	10340110	2410	2410	2410	2410	0
613	20240226	111800	10340110	2410	2410	2410	2410	125
614	20240226	111700	10038860	2410	2410	2410	2410	0
615	20240226	111600	10038860	2410	2410	2410	2410	0
616	20240226	111500	10038860	2410	2410	2410	2410	0
617	20240226	111400	10038860	2410	2410	2410	2410	137
618	20240226	111300	9708690	2410	2410	2410	2410	0
619	20240226	111200	9708690	2410	2410	2410	2410	0
620	20240226	111100	9708690	2410	2410	2410	2410	0
621	20240226	111000	9708690	2410	2410	2410	2410	146
622	20240226	110900	9356830	2410	2410	2410	2410	0
623	20240226	110800	9356830	2410	2410	2410	2410	0
624	20240226	110700	9356830	2410	2410	2410	2410	0
625	20240226	110600	9356830	2410	2410	2410	2410	150
626	20240226	110500	8995330	2415	2415	2415	2415	0
627	20240226	110400	8995330	2415	2415	2415	2415	0
628	20240226	110300	8995330	2415	2410	2415	2410	152
629	20240226	110200	8628875	2415	2415	2415	2415	1
630	20240226	110100	8626460	2415	2415	2415	2415	3
631	20240226	110000	8619215	2415	2415	2415	2415	2
632	20240226	105900	8614385	2415	2430	2430	2415	60
633	20240226	105800	8469330	2430	2430	2430	2430	0
634	20240226	105700	8469330	2430	2430	2430	2430	16
635	20240226	105600	8430450	2430	2430	2430	2430	0
636	20240226	105500	8430450	2430	2430	2430	2430	0
637	20240226	105400	8430450	2430	2430	2430	2430	17
638	20240226	105300	8389140	2435	2435	2435	2435	0
639	20240226	105200	8389140	2435	2435	2435	2435	0
640	20240226	105100	8389140	2435	2435	2435	2435	0
641	20240226	105000	8389140	2435	2435	2435	2435	16
642	20240226	104900	8350180	2435	2435	2435	2435	62
643	20240226	104800	8199210	2435	2435	2435	2435	0
644	20240226	104700	8199210	2435	2435	2435	2435	0
645	20240226	104600	8199210	2435	2435	2435	2435	16
646	20240226	104500	8160250	2435	2435	2435	2435	0
647	20240226	104400	8160250	2435	2435	2435	2435	0
648	20240226	104300	8160250	2435	2435	2435	2435	16
649	20240226	104200	8121290	2435	2435	2435	2435	0
650	20240226	104100	8121290	2435	2435	2435	2435	0
651	20240226	104000	8121290	2435	2435	2435	2435	0
652	20240226	103900	8121290	2435	2435	2435	2435	16
653	20240226	103800	8082330	2435	2435	2435	2435	0
654	20240226	103700	8082330	2435	2435	2435	2435	16
655	20240226	103600	8043370	2455	2455	2455	2455	0
656	20240226	103500	8043370	2455	2455	2455	2455	0
657	20240226	103400	8043370	2455	2450	2455	2450	6
658	20240226	103300	8028665	2435	2435	2435	2435	0
659	20240226	103200	8028665	2435	2435	2435	2435	17
660	20240226	103100	7987270	2435	2435	2435	2435	0
661	20240226	103000	7987270	2435	2435	2435	2435	0
662	20240226	102900	7987270	2435	2435	2435	2435	0
663	20240226	102800	7987270	2435	2435	2435	2435	17
664	20240226	102700	7945875	2435	2435	2435	2435	0
665	20240226	102600	7945875	2435	2435	2435	2435	0
666	20240226	102500	7945875	2435	2435	2435	2435	0
667	20240226	102400	7945875	2435	2435	2435	2435	16
668	20240226	102300	7906915	2435	2440	2440	2435	16
669	20240226	102200	7867885	2460	2460	2460	2460	0
670	20240226	102100	7867885	2460	2460	2460	2460	0
671	20240226	102000	7867885	2460	2460	2460	2460	0
672	20240226	101900	7867885	2460	2460	2460	2460	1
673	20240226	101800	7865425	2440	2440	2440	2440	0
674	20240226	101700	7865425	2440	2440	2440	2440	16
675	20240226	101600	7826385	2440	2440	2440	2440	0
676	20240226	101500	7826385	2440	2440	2440	2440	0
677	20240226	101400	7826385	2440	2440	2440	2440	17
678	20240226	101300	7784905	2440	2440	2440	2440	0
679	20240226	101200	7784905	2440	2440	2440	2440	0
680	20240226	101100	7784905	2440	2440	2440	2440	0
681	20240226	101000	7784905	2440	2440	2440	2440	16
682	20240226	100900	7745865	2440	2440	2440	2440	0
683	20240226	100800	7745865	2440	2440	2440	2440	16
684	20240226	100700	7706825	2460	2460	2460	2460	0
685	20240226	100600	7706825	2460	2460	2460	2460	0
686	20240226	100500	7706825	2460	2460	2460	2460	1
687	20240226	100400	7704365	2445	2445	2445	2445	11
688	20240226	100300	7677470	2440	2440	2440	2440	16
689	20240226	100200	7638430	2440	2440	2440	2440	0
690	20240226	100100	7638430	2440	2440	2440	2440	0
691	20240226	100000	7638430	2440	2440	2440	2440	0
692	20240226	095900	7638430	2440	2440	2440	2440	16
693	20240226	095800	7599390	2440	2440	2440	2440	0
694	20240226	095700	7599390	2440	2440	2440	2440	0
695	20240226	095600	7599390	2440	2440	2440	2440	16
696	20240226	095500	7560350	2440	2440	2440	2440	17
697	20240226	095400	7518870	2475	2475	2475	2475	0
698	20240226	095300	7518870	2475	2475	2475	2475	0
699	20240226	095200	7518870	2475	2475	2475	2475	0
700	20240226	095100	7518870	2475	2465	2475	2465	2000
701	20240226	095000	2570425	2440	2440	2440	2440	0
702	20240226	094900	2570425	2440	2440	2440	2440	0
703	20240226	094800	2570425	2440	2435	2440	2435	32
704	20240226	094700	2492425	2470	2470	2470	2470	0
705	20240226	094600	2492425	2470	2470	2470	2470	0
706	20240226	094500	2492425	2470	2470	2470	2470	0
707	20240226	094400	2492425	2470	2470	2470	2470	0
708	20240226	094300	2492425	2470	2470	2470	2470	24
709	20240226	094200	2433145	2470	2450	2470	2450	376
710	20240226	094100	1505445	2430	2430	2430	2430	16
711	20240226	094000	1466565	2430	2430	2430	2430	0
712	20240226	093900	1466565	2430	2430	2430	2430	0
713	20240226	093800	1466565	2430	2430	2430	2430	0
714	20240226	093700	1466565	2430	2430	2430	2430	16
715	20240226	093600	1427685	2430	2430	2430	2430	0
716	20240226	093500	1427685	2430	2430	2430	2430	0
717	20240226	093400	1427685	2430	2430	2430	2430	16
718	20240226	093300	1388805	2430	2430	2430	2430	0
719	20240226	093200	1388805	2430	2430	2430	2430	0
720	20240226	093100	1388805	2430	2430	2430	2430	0
721	20240226	093000	1388805	2430	2430	2430	2430	32
722	20240226	092900	1311045	2470	2470	2470	2470	0
723	20240226	092800	1311045	2470	2470	2470	2470	0
724	20240226	092700	1311045	2470	2470	2470	2470	0
725	20240226	092600	1311045	2470	2470	2470	2470	0
726	20240226	092500	1311045	2470	2445	2470	2445	500
727	20240226	092400	80205	2430	2430	2430	2430	0
728	20240226	092300	80205	2430	2430	2430	2430	17
729	20240226	092200	38895	2430	2430	2430	2430	0
730	20240226	092100	38895	2430	2430	2430	2430	15
731	20240226	092000	2445	2445	2445	2445	2445	0
732	20240226	091900	2445	2445	2445	2445	2445	1
733	20240226	091800	0	2445	2445	2445	2445	0
734	20240226	091700	0	2445	2445	2445	2445	0
735	20240226	091600	0	2445	2445	2445	2445	0
736	20240226	091500	0	2445	2445	2445	2445	0
737	20240226	091400	0	2445	2445	2445	2445	0
738	20240226	091300	0	2445	2445	2445	2445	0
739	20240226	091200	0	2445	2445	2445	2445	0
740	20240226	091100	0	2445	2445	2445	2445	0
741	20240226	091000	0	2445	2445	2445	2445	0
742	20240226	090900	0	2445	2445	2445	2445	0
743	20240226	090800	0	2445	2445	2445	2445	0
744	20240226	090700	0	2445	2445	2445	2445	0
745	20240226	090600	0	2445	2445	2445	2445	0
746	20240226	090500	0	2445	2445	2445	2445	0
747	20240226	090400	0	2445	2445	2445	2445	0
748	20240226	090300	0	2445	2445	2445	2445	0
749	20240226	090200	0	2445	2445	2445	2445	0
750	20240226	090100	0	2445	2445	2445	2445	0
751	20240226	090000	0	2445	2445	2445	2445	0