KissMeData/093920/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	200000	149151580	5830	5830	5830	5830	376
3	20240226	195900	149151580	5830	5830	5830	5830	0
4	20240226	195800	149151580	5830	5830	5830	5830	0
5	20240226	195700	149151580	5830	5830	5830	5830	0
6	20240226	195600	149151580	5830	5830	5830	5830	0
7	20240226	195500	149151580	5830	5830	5830	5830	0
8	20240226	195400	149151580	5830	5830	5830	5830	0
9	20240226	195300	149151580	5830	5830	5830	5830	0
10	20240226	195200	149151580	5830	5830	5830	5830	0
11	20240226	195100	149151580	5830	5830	5830	5830	0
12	20240226	195000	149151580	5830	5830	5830	5830	0
13	20240226	194900	149151580	5830	5830	5830	5830	0
14	20240226	194800	149151580	5830	5830	5830	5830	0
15	20240226	194700	149151580	5830	5830	5830	5830	0
16	20240226	194600	149151580	5830	5830	5830	5830	0
17	20240226	194500	149151580	5830	5830	5830	5830	0
18	20240226	194400	149151580	5830	5830	5830	5830	0
19	20240226	194300	149151580	5830	5830	5830	5830	0
20	20240226	194200	149151580	5830	5830	5830	5830	0
21	20240226	194100	149151580	5830	5830	5830	5830	0
22	20240226	194000	149151580	5830	5830	5830	5830	0
23	20240226	193900	149151580	5830	5830	5830	5830	0
24	20240226	193800	149151580	5830	5830	5830	5830	0
25	20240226	193700	149151580	5830	5830	5830	5830	0
26	20240226	193600	149151580	5830	5830	5830	5830	0
27	20240226	193500	149151580	5830	5830	5830	5830	0
28	20240226	193400	149151580	5830	5830	5830	5830	0
29	20240226	193300	149151580	5830	5830	5830	5830	0
30	20240226	193200	149151580	5830	5830	5830	5830	0
31	20240226	193100	149151580	5830	5830	5830	5830	0
32	20240226	193000	149151580	5830	5830	5830	5830	376
33	20240226	192900	149151580	5830	5830	5830	5830	0
34	20240226	192800	149151580	5830	5830	5830	5830	0
35	20240226	192700	149151580	5830	5830	5830	5830	0
36	20240226	192600	149151580	5830	5830	5830	5830	0
37	20240226	192500	149151580	5830	5830	5830	5830	0
38	20240226	192400	149151580	5830	5830	5830	5830	0
39	20240226	192300	149151580	5830	5830	5830	5830	0
40	20240226	192200	149151580	5830	5830	5830	5830	0
41	20240226	192100	149151580	5830	5830	5830	5830	0
42	20240226	192000	149151580	5830	5830	5830	5830	0
43	20240226	191900	149151580	5830	5830	5830	5830	0
44	20240226	191800	149151580	5830	5830	5830	5830	0
45	20240226	191700	149151580	5830	5830	5830	5830	0
46	20240226	191600	149151580	5830	5830	5830	5830	0
47	20240226	191500	149151580	5830	5830	5830	5830	0
48	20240226	191400	149151580	5830	5830	5830	5830	0
49	20240226	191300	149151580	5830	5830	5830	5830	0
50	20240226	191200	149151580	5830	5830	5830	5830	0
51	20240226	191100	149151580	5830	5830	5830	5830	0
52	20240226	191000	149151580	5830	5830	5830	5830	0
53	20240226	190900	149151580	5830	5830	5830	5830	0
54	20240226	190800	149151580	5830	5830	5830	5830	0
55	20240226	190700	149151580	5830	5830	5830	5830	0
56	20240226	190600	149151580	5830	5830	5830	5830	0
57	20240226	190500	149151580	5830	5830	5830	5830	0
58	20240226	190400	149151580	5830	5830	5830	5830	0
59	20240226	190300	149151580	5830	5830	5830	5830	0
60	20240226	190200	149151580	5830	5830	5830	5830	0
61	20240226	190100	149151580	5830	5830	5830	5830	0
62	20240226	190000	149151580	5830	5830	5830	5830	376
63	20240226	185900	149151580	5830	5830	5830	5830	0
64	20240226	185800	149151580	5830	5830	5830	5830	0
65	20240226	185700	149151580	5830	5830	5830	5830	0
66	20240226	185600	149151580	5830	5830	5830	5830	0
67	20240226	185500	149151580	5830	5830	5830	5830	0
68	20240226	185400	149151580	5830	5830	5830	5830	0
69	20240226	185300	149151580	5830	5830	5830	5830	0
70	20240226	185200	149151580	5830	5830	5830	5830	0
71	20240226	185100	149151580	5830	5830	5830	5830	0
72	20240226	185000	149151580	5830	5830	5830	5830	0
73	20240226	184900	149151580	5830	5830	5830	5830	0
74	20240226	184800	149151580	5830	5830	5830	5830	0
75	20240226	184700	149151580	5830	5830	5830	5830	0
76	20240226	184600	149151580	5830	5830	5830	5830	0
77	20240226	184500	149151580	5830	5830	5830	5830	0
78	20240226	184400	149151580	5830	5830	5830	5830	0
79	20240226	184300	149151580	5830	5830	5830	5830	0
80	20240226	184200	149151580	5830	5830	5830	5830	0
81	20240226	184100	149151580	5830	5830	5830	5830	0
82	20240226	184000	149151580	5830	5830	5830	5830	0
83	20240226	183900	149151580	5830	5830	5830	5830	0
84	20240226	183800	149151580	5830	5830	5830	5830	0
85	20240226	183700	149151580	5830	5830	5830	5830	0
86	20240226	183600	149151580	5830	5830	5830	5830	0
87	20240226	183500	149151580	5830	5830	5830	5830	0
88	20240226	183400	149151580	5830	5830	5830	5830	0
89	20240226	183300	149151580	5830	5830	5830	5830	0
90	20240226	183200	149151580	5830	5830	5830	5830	0
91	20240226	183100	149151580	5830	5830	5830	5830	0
92	20240226	183000	149151580	5830	5830	5830	5830	376
93	20240226	182900	149151580	5830	5830	5830	5830	0
94	20240226	182800	149151580	5830	5830	5830	5830	0
95	20240226	182700	149151580	5830	5830	5830	5830	0
96	20240226	182600	149151580	5830	5830	5830	5830	0
97	20240226	182500	149151580	5830	5830	5830	5830	0
98	20240226	182400	149151580	5830	5830	5830	5830	0
99	20240226	182300	149151580	5830	5830	5830	5830	0
100	20240226	182200	149151580	5830	5830	5830	5830	0
101	20240226	182100	149151580	5830	5830	5830	5830	0
102	20240226	182000	149151580	5830	5830	5830	5830	0
103	20240226	181900	149151580	5830	5830	5830	5830	0
104	20240226	181800	149151580	5830	5830	5830	5830	0
105	20240226	181700	149151580	5830	5830	5830	5830	0
106	20240226	181600	149151580	5830	5830	5830	5830	0
107	20240226	181500	149151580	5830	5830	5830	5830	0
108	20240226	181400	149151580	5830	5830	5830	5830	0
109	20240226	181300	149151580	5830	5830	5830	5830	0
110	20240226	181200	149151580	5830	5830	5830	5830	0
111	20240226	181100	149151580	5830	5830	5830	5830	0
112	20240226	181000	149151580	5830	5830	5830	5830	0
113	20240226	180900	149151580	5830	5830	5830	5830	0
114	20240226	180800	149151580	5830	5830	5830	5830	0
115	20240226	180700	149151580	5830	5830	5830	5830	0
116	20240226	180600	149151580	5830	5830	5830	5830	0
117	20240226	180500	149151580	5830	5830	5830	5830	0
118	20240226	180400	149151580	5830	5830	5830	5830	0
119	20240226	180300	149151580	5830	5830	5830	5830	0
120	20240226	180200	149151580	5830	5830	5830	5830	0
121	20240226	180100	149151580	5830	5830	5830	5830	0
122	20240226	180000	149151580	5830	5830	5830	5830	376
123	20240226	175900	149151580	5830	5830	5830	5830	0
124	20240226	175800	149151580	5830	5830	5830	5830	0
125	20240226	175700	149151580	5830	5830	5830	5830	0
126	20240226	175600	149151580	5830	5830	5830	5830	0
127	20240226	175500	149151580	5830	5830	5830	5830	0
128	20240226	175400	149151580	5830	5830	5830	5830	0
129	20240226	175300	149151580	5830	5830	5830	5830	0
130	20240226	175200	149151580	5830	5830	5830	5830	0
131	20240226	175100	149151580	5830	5830	5830	5830	0
132	20240226	175000	149151580	5830	5830	5830	5830	0
133	20240226	174900	149151580	5830	5830	5830	5830	0
134	20240226	174800	149151580	5830	5830	5830	5830	0
135	20240226	174700	149151580	5830	5830	5830	5830	0
136	20240226	174600	149151580	5830	5830	5830	5830	0
137	20240226	174500	149151580	5830	5830	5830	5830	0
138	20240226	174400	149151580	5830	5830	5830	5830	0
139	20240226	174300	149151580	5830	5830	5830	5830	0
140	20240226	174200	149151580	5830	5830	5830	5830	0
141	20240226	174100	149151580	5830	5830	5830	5830	0
142	20240226	174000	149151580	5830	5830	5830	5830	0
143	20240226	173900	149151580	5830	5830	5830	5830	0
144	20240226	173800	149151580	5830	5830	5830	5830	0
145	20240226	173700	149151580	5830	5830	5830	5830	0
146	20240226	173600	149151580	5830	5830	5830	5830	0
147	20240226	173500	149151580	5830	5830	5830	5830	0
148	20240226	173400	149151580	5830	5830	5830	5830	0
149	20240226	173300	149151580	5830	5830	5830	5830	0
150	20240226	173200	149151580	5830	5830	5830	5830	0
151	20240226	173100	149151580	5830	5830	5830	5830	0
152	20240226	173000	149151580	5830	5830	5830	5830	376
153	20240226	172900	149151580	5830	5830	5830	5830	0
154	20240226	172800	149151580	5830	5830	5830	5830	0
155	20240226	172700	149151580	5830	5830	5830	5830	0
156	20240226	172600	149151580	5830	5830	5830	5830	0
157	20240226	172500	149151580	5830	5830	5830	5830	0
158	20240226	172400	149151580	5830	5830	5830	5830	0
159	20240226	172300	149151580	5830	5830	5830	5830	0
160	20240226	172200	149151580	5830	5830	5830	5830	0
161	20240226	172100	149151580	5830	5830	5830	5830	0
162	20240226	172000	149151580	5830	5830	5830	5830	0
163	20240226	171900	149151580	5830	5830	5830	5830	0
164	20240226	171800	149151580	5830	5830	5830	5830	0
165	20240226	171700	149151580	5830	5830	5830	5830	0
166	20240226	171600	149151580	5830	5830	5830	5830	0
167	20240226	171500	149151580	5830	5830	5830	5830	0
168	20240226	171400	149151580	5830	5830	5830	5830	0
169	20240226	171300	149151580	5830	5830	5830	5830	0
170	20240226	171200	149151580	5830	5830	5830	5830	0
171	20240226	171100	149151580	5830	5830	5830	5830	0
172	20240226	171000	149151580	5830	5830	5830	5830	0
173	20240226	170900	149151580	5830	5830	5830	5830	0
174	20240226	170800	149151580	5830	5830	5830	5830	0
175	20240226	170700	149151580	5830	5830	5830	5830	0
176	20240226	170600	149151580	5830	5830	5830	5830	0
177	20240226	170500	149151580	5830	5830	5830	5830	0
178	20240226	170400	149151580	5830	5830	5830	5830	0
179	20240226	170300	149151580	5830	5830	5830	5830	0
180	20240226	170200	149151580	5830	5830	5830	5830	0
181	20240226	170100	149151580	5830	5830	5830	5830	0
182	20240226	170000	149151580	5830	5830	5830	5830	376
183	20240226	165900	149151580	5830	5830	5830	5830	0
184	20240226	165800	149151580	5830	5830	5830	5830	0
185	20240226	165700	149151580	5830	5830	5830	5830	0
186	20240226	165600	149151580	5830	5830	5830	5830	0
187	20240226	165500	149151580	5830	5830	5830	5830	0
188	20240226	165400	149151580	5830	5830	5830	5830	0
189	20240226	165300	149151580	5830	5830	5830	5830	0
190	20240226	165200	149151580	5830	5830	5830	5830	0
191	20240226	165100	149151580	5830	5830	5830	5830	0
192	20240226	165000	149151580	5830	5830	5830	5830	0
193	20240226	164900	149151580	5830	5830	5830	5830	0
194	20240226	164800	149151580	5830	5830	5830	5830	0
195	20240226	164700	149151580	5830	5830	5830	5830	0
196	20240226	164600	149151580	5830	5830	5830	5830	0
197	20240226	164500	149151580	5830	5830	5830	5830	0
198	20240226	164400	149151580	5830	5830	5830	5830	0
199	20240226	164300	149151580	5830	5830	5830	5830	0
200	20240226	164200	149151580	5830	5830	5830	5830	0
201	20240226	164100	149151580	5830	5830	5830	5830	0
202	20240226	164000	149151580	5830	5830	5830	5830	0
203	20240226	163900	149151580	5830	5830	5830	5830	0
204	20240226	163800	149151580	5830	5830	5830	5830	0
205	20240226	163700	149151580	5830	5830	5830	5830	0
206	20240226	163600	149151580	5830	5830	5830	5830	0
207	20240226	163500	149151580	5830	5830	5830	5830	0
208	20240226	163400	149151580	5830	5830	5830	5830	0
209	20240226	163300	149151580	5830	5830	5830	5830	0
210	20240226	163200	149151580	5830	5830	5830	5830	0
211	20240226	163100	149151580	5830	5830	5830	5830	0
212	20240226	163000	149151580	5830	5830	5830	5830	376
213	20240226	162900	149151580	5830	5830	5830	5830	0
214	20240226	162800	149151580	5830	5830	5830	5830	0
215	20240226	162700	149151580	5830	5830	5830	5830	0
216	20240226	162600	149151580	5830	5830	5830	5830	0
217	20240226	162500	149151580	5830	5830	5830	5830	0
218	20240226	162400	149151580	5830	5830	5830	5830	0
219	20240226	162300	149151580	5830	5830	5830	5830	0
220	20240226	162200	149151580	5830	5830	5830	5830	0
221	20240226	162100	149151580	5830	5830	5830	5830	0
222	20240226	162000	149151580	5830	5830	5830	5830	0
223	20240226	161900	149151580	5830	5830	5830	5830	0
224	20240226	161800	149151580	5830	5830	5830	5830	0
225	20240226	161700	149151580	5830	5830	5830	5830	0
226	20240226	161600	149151580	5830	5830	5830	5830	0
227	20240226	161500	149151580	5830	5830	5830	5830	0
228	20240226	161400	149151580	5830	5830	5830	5830	0
229	20240226	161300	149151580	5830	5830	5830	5830	0
230	20240226	161200	149151580	5830	5830	5830	5830	0
231	20240226	161100	149151580	5830	5830	5830	5830	0
232	20240226	161000	149151580	5830	5830	5830	5830	0
233	20240226	160900	149151580	5830	5830	5830	5830	0
234	20240226	160800	149151580	5830	5830	5830	5830	0
235	20240226	160700	149151580	5830	5830	5830	5830	0
236	20240226	160600	149151580	5830	5830	5830	5830	0
237	20240226	160500	149151580	5830	5830	5830	5830	0
238	20240226	160400	149151580	5830	5830	5830	5830	0
239	20240226	160300	149151580	5830	5830	5830	5830	0
240	20240226	160200	149151580	5830	5830	5830	5830	0
241	20240226	160100	149151580	5830	5830	5830	5830	0
242	20240226	160000	149151580	5830	5830	5830	5830	376
243	20240226	155900	149151580	5830	5830	5830	5830	0
244	20240226	155800	149151580	5830	5830	5830	5830	0
245	20240226	155700	149151580	5830	5830	5830	5830	0
246	20240226	155600	149151580	5830	5830	5830	5830	0
247	20240226	155500	149151580	5830	5830	5830	5830	0
248	20240226	155400	149151580	5830	5830	5830	5830	0
249	20240226	155300	149151580	5830	5830	5830	5830	0
250	20240226	155200	149151580	5830	5830	5830	5830	0
251	20240226	155100	149151580	5830	5830	5830	5830	0
252	20240226	155000	149151580	5830	5830	5830	5830	0
253	20240226	154900	149151580	5830	5830	5830	5830	0
254	20240226	154800	149151580	5830	5830	5830	5830	0
255	20240226	154700	149151580	5830	5830	5830	5830	0
256	20240226	154600	149151580	5830	5830	5830	5830	0
257	20240226	154500	149151580	5830	5830	5830	5830	0
258	20240226	154400	149151580	5830	5830	5830	5830	0
259	20240226	154300	149151580	5830	5830	5830	5830	0
260	20240226	154200	149151580	5830	5830	5830	5830	0
261	20240226	154100	149151580	5830	5830	5830	5830	0
262	20240226	154000	149151580	5830	5830	5830	5830	0
263	20240226	153900	149151580	5830	5830	5830	5830	0
264	20240226	153800	149151580	5830	5830	5830	5830	0
265	20240226	153700	149151580	5830	5830	5830	5830	0
266	20240226	153600	149151580	5830	5830	5830	5830	0
267	20240226	153500	149151580	5830	5830	5830	5830	0
268	20240226	153400	149151580	5830	5830	5830	5830	0
269	20240226	153300	149151580	5830	5830	5830	5830	0
270	20240226	153200	149151580	5830	5830	5830	5830	0
271	20240226	153100	149151580	5830	5830	5830	5830	0
272	20240226	153000	149151580	5830	5830	5830	5830	752
273	20240226	152900	146959500	5830	5830	5830	5830	0
274	20240226	152800	146959500	5830	5830	5830	5830	0
275	20240226	152700	146959500	5830	5830	5830	5830	0
276	20240226	152600	146959500	5830	5830	5830	5830	0
277	20240226	152500	146959500	5830	5830	5830	5830	0
278	20240226	152400	146959500	5830	5830	5830	5830	0
279	20240226	152300	146959500	5830	5830	5830	5830	0
280	20240226	152200	146959500	5830	5830	5830	5830	0
281	20240226	152100	146959500	5830	5830	5830	5830	0
282	20240226	152000	146959500	5830	5830	5830	5830	0
283	20240226	151900	146959500	5830	5840	5840	5830	36
284	20240226	151800	146749420	5820	5820	5820	5820	1
285	20240226	151700	146743600	5820	5820	5820	5820	0
286	20240226	151600	146743600	5820	5820	5820	5820	0
287	20240226	151500	146743600	5820	5820	5820	5820	1
288	20240226	151400	146737780	5810	5810	5810	5810	0
289	20240226	151300	146737780	5810	5810	5810	5810	4
290	20240226	151200	146714540	5810	5820	5820	5810	47
291	20240226	151100	146441170	5820	5820	5820	5820	0
292	20240226	151000	146441170	5820	5820	5820	5820	18
293	20240226	150900	146336410	5800	5800	5800	5800	0
294	20240226	150800	146336410	5800	5800	5800	5800	0
295	20240226	150700	146336410	5800	5800	5800	5800	3
296	20240226	150600	146319010	5840	5810	5840	5810	1000
297	20240226	150500	140501690	5810	5810	5810	5810	6
298	20240226	150400	140466830	5810	5810	5810	5810	0
299	20240226	150300	140466830	5810	5810	5810	5810	0
300	20240226	150200	140466830	5810	5810	5810	5810	0
301	20240226	150100	140466830	5810	5810	5810	5810	0
302	20240226	150000	140466830	5810	5810	5810	5810	21
303	20240226	145900	140344820	5800	5800	5800	5800	0
304	20240226	145800	140344820	5800	5800	5800	5800	0
305	20240226	145700	140344820	5800	5800	5800	5800	3
306	20240226	145600	140327420	5800	5800	5800	5800	0
307	20240226	145500	140327420	5800	5800	5800	5800	0
308	20240226	145400	140327420	5800	5800	5800	5800	1
309	20240226	145300	140321620	5810	5810	5810	5810	40
310	20240226	145200	140089220	5810	5810	5810	5810	0
311	20240226	145100	140089220	5810	5810	5810	5810	0
312	20240226	145000	140089220	5810	5810	5810	5810	21
313	20240226	144900	139967210	5800	5800	5800	5800	0
314	20240226	144800	139967210	5800	5800	5800	5800	1250
315	20240226	144700	132717210	5810	5810	5810	5810	0
316	20240226	144600	132717210	5810	5810	5810	5810	0
317	20240226	144500	132717210	5810	5810	5810	5810	0
318	20240226	144400	132717210	5810	5810	5810	5810	34
319	20240226	144300	132519670	5820	5820	5820	5820	0
320	20240226	144200	132519670	5820	5820	5820	5820	0
321	20240226	144100	132519670	5820	5820	5820	5820	0
322	20240226	144000	132519670	5820	5820	5820	5820	0
323	20240226	143900	132519670	5820	5820	5820	5820	0
324	20240226	143800	132519670	5820	5820	5820	5820	0
325	20240226	143700	132519670	5820	5820	5820	5820	10
326	20240226	143600	132461470	5810	5840	5840	5800	1353
327	20240226	143500	124604910	5810	5810	5810	5810	0
328	20240226	143400	124604910	5810	5810	5810	5810	0
329	20240226	143300	124604910	5810	5810	5810	5810	100
330	20240226	143200	124023910	5840	5840	5840	5840	0
331	20240226	143100	124023910	5840	5840	5840	5840	0
332	20240226	143000	124023910	5840	5840	5840	5840	0
333	20240226	142900	124023910	5840	5840	5840	5840	0
334	20240226	142800	124023910	5840	5840	5840	5840	0
335	20240226	142700	124023910	5840	5840	5840	5840	0
336	20240226	142600	124023910	5840	5840	5840	5840	0
337	20240226	142500	124023910	5840	5840	5840	5840	0
338	20240226	142400	124023910	5840	5840	5840	5840	0
339	20240226	142300	124023910	5840	5820	5840	5820	300
340	20240226	142200	122277250	5810	5810	5810	5810	0
341	20240226	142100	122277250	5810	5810	5810	5810	0
342	20240226	142000	122277250	5810	5810	5810	5810	344
343	20240226	141900	120278610	5820	5820	5820	5820	0
344	20240226	141800	120278610	5820	5820	5820	5820	50
345	20240226	141700	119987610	5820	5820	5820	5820	0
346	20240226	141600	119987610	5820	5820	5820	5820	2
347	20240226	141500	119975970	5820	5820	5820	5820	0
348	20240226	141400	119975970	5820	5820	5820	5820	0
349	20240226	141300	119975970	5820	5820	5820	5820	0
350	20240226	141200	119975970	5820	5820	5820	5820	0
351	20240226	141100	119975970	5820	5820	5820	5820	0
352	20240226	141000	119975970	5820	5820	5820	5820	10
353	20240226	140900	119917770	5810	5810	5810	5810	0
354	20240226	140800	119917770	5810	5810	5810	5810	0
355	20240226	140700	119917770	5810	5810	5810	5810	0
356	20240226	140600	119917770	5810	5810	5810	5810	0
357	20240226	140500	119917770	5810	5810	5810	5810	3
358	20240226	140400	119900340	5810	5810	5810	5810	0
359	20240226	140300	119900340	5810	5810	5810	5810	15
360	20240226	140200	119813190	5810	5810	5810	5810	0
361	20240226	140100	119813190	5810	5810	5810	5810	0
362	20240226	140000	119813190	5810	5810	5810	5810	0
363	20240226	135900	119813190	5810	5810	5810	5810	0
364	20240226	135800	119813190	5810	5810	5810	5810	0
365	20240226	135700	119813190	5810	5810	5810	5810	0
366	20240226	135600	119813190	5810	5810	5810	5810	0
367	20240226	135500	119813190	5810	5810	5810	5810	0
368	20240226	135400	119813190	5810	5810	5810	5810	0
369	20240226	135300	119813190	5810	5810	5810	5810	0
370	20240226	135200	119813190	5810	5810	5810	5810	0
371	20240226	135100	119813190	5810	5810	5810	5810	0
372	20240226	135000	119813190	5810	5810	5810	5810	0
373	20240226	134900	119813190	5810	5810	5810	5810	0
374	20240226	134800	119813190	5810	5810	5810	5810	0
375	20240226	134700	119813190	5810	5810	5810	5810	0
376	20240226	134600	119813190	5810	5810	5810	5810	0
377	20240226	134500	119813190	5810	5810	5810	5810	0
378	20240226	134400	119813190	5810	5810	5810	5810	0
379	20240226	134300	119813190	5810	5810	5810	5810	0
380	20240226	134200	119813190	5810	5810	5810	5810	0
381	20240226	134100	119813190	5810	5810	5810	5810	1
382	20240226	134000	119807380	5810	5810	5810	5810	0
383	20240226	133900	119807380	5810	5810	5810	5810	0
384	20240226	133800	119807380	5810	5810	5810	5810	3
385	20240226	133700	119789950	5820	5820	5820	5820	0
386	20240226	133600	119789950	5820	5820	5820	5820	2
387	20240226	133500	119778310	5820	5820	5820	5820	0
388	20240226	133400	119778310	5820	5820	5820	5820	0
389	20240226	133300	119778310	5820	5820	5820	5820	0
390	20240226	133200	119778310	5820	5820	5820	5820	0
391	20240226	133100	119778310	5820	5820	5820	5820	0
392	20240226	133000	119778310	5820	5820	5820	5820	0
393	20240226	132900	119778310	5820	5820	5820	5820	0
394	20240226	132800	119778310	5820	5820	5820	5820	0
395	20240226	132700	119778310	5820	5820	5820	5820	0
396	20240226	132600	119778310	5820	5820	5820	5820	0
397	20240226	132500	119778310	5820	5820	5820	5820	0
398	20240226	132400	119778310	5820	5820	5820	5820	0
399	20240226	132300	119778310	5820	5820	5820	5820	0
400	20240226	132200	119778310	5820	5820	5820	5820	0
401	20240226	132100	119778310	5820	5820	5820	5820	0
402	20240226	132000	119778310	5820	5820	5820	5820	10
403	20240226	131900	119720110	5820	5820	5820	5820	0
404	20240226	131800	119720110	5820	5820	5820	5820	0
405	20240226	131700	119720110	5820	5820	5820	5820	20
406	20240226	131600	119603710	5830	5830	5830	5830	0
407	20240226	131500	119603710	5830	5830	5830	5830	0
408	20240226	131400	119603710	5830	5830	5830	5830	0
409	20240226	131300	119603710	5830	5830	5830	5830	0
410	20240226	131200	119603710	5830	5830	5830	5830	0
411	20240226	131100	119603710	5830	5830	5830	5830	0
412	20240226	131000	119603710	5830	5830	5830	5830	0
413	20240226	130900	119603710	5830	5830	5830	5830	1
414	20240226	130800	119597880	5810	5810	5810	5810	0
415	20240226	130700	119597880	5810	5810	5810	5810	1136
416	20240226	130600	112997720	5800	5800	5800	5800	0
417	20240226	130500	112997720	5800	5800	5800	5800	0
418	20240226	130400	112997720	5800	5800	5800	5800	0
419	20240226	130300	112997720	5800	5800	5800	5800	0
420	20240226	130200	112997720	5800	5800	5800	5800	0
421	20240226	130100	112997720	5800	5800	5800	5800	0
422	20240226	130000	112997720	5800	5800	5800	5800	0
423	20240226	125900	112997720	5800	5800	5800	5800	0
424	20240226	125800	112997720	5800	5800	5800	5800	0
425	20240226	125700	112997720	5800	5800	5800	5800	0
426	20240226	125600	112997720	5800	5800	5800	5800	0
427	20240226	125500	112997720	5800	5800	5800	5800	0
428	20240226	125400	112997720	5800	5800	5800	5800	0
429	20240226	125300	112997720	5800	5800	5800	5800	0
430	20240226	125200	112997720	5800	5800	5800	5800	0
431	20240226	125100	112997720	5800	5800	5800	5800	3
432	20240226	125000	112980320	5800	5800	5800	5800	0
433	20240226	124900	112980320	5800	5800	5800	5800	0
434	20240226	124800	112980320	5800	5800	5800	5800	0
435	20240226	124700	112980320	5800	5800	5800	5800	0
436	20240226	124600	112980320	5800	5800	5800	5800	0
437	20240226	124500	112980320	5800	5800	5800	5800	0
438	20240226	124400	112980320	5800	5800	5800	5800	0
439	20240226	124300	112980320	5800	5800	5800	5800	0
440	20240226	124200	112980320	5800	5800	5800	5800	1539
441	20240226	124100	104054120	5810	5810	5810	5810	0
442	20240226	124000	104054120	5810	5810	5810	5810	0
443	20240226	123900	104054120	5810	5810	5810	5810	2
444	20240226	123800	104042500	5800	5800	5800	5800	0
445	20240226	123700	104042500	5800	5810	5810	5800	365
446	20240226	123600	101925190	5810	5810	5810	5810	11
447	20240226	123500	101861280	5810	5810	5810	5810	0
448	20240226	123400	101861280	5810	5810	5810	5810	0
449	20240226	123300	101861280	5810	5810	5810	5810	0
450	20240226	123200	101861280	5810	5810	5810	5810	0
451	20240226	123100	101861280	5810	5810	5810	5810	0
452	20240226	123000	101861280	5810	5810	5810	5810	0
453	20240226	122900	101861280	5810	5810	5810	5810	0
454	20240226	122800	101861280	5810	5810	5810	5810	0
455	20240226	122700	101861280	5810	5810	5810	5810	0
456	20240226	122600	101861280	5810	5810	5810	5810	1
457	20240226	122500	101855470	5840	5840	5840	5840	0
458	20240226	122400	101855470	5840	5840	5840	5840	0
459	20240226	122300	101855470	5840	5840	5840	5840	0
460	20240226	122200	101855470	5840	5840	5840	5840	0
461	20240226	122100	101855470	5840	5840	5840	5840	0
462	20240226	122000	101855470	5840	5840	5840	5840	0
463	20240226	121900	101855470	5840	5840	5840	5840	0
464	20240226	121800	101855470	5840	5840	5840	5840	0
465	20240226	121700	101855470	5840	5840	5840	5840	1
466	20240226	121600	101849630	5800	5800	5800	5800	0
467	20240226	121500	101849630	5800	5800	5800	5800	0
468	20240226	121400	101849630	5800	5800	5800	5800	0
469	20240226	121300	101849630	5800	5800	5800	5800	0
470	20240226	121200	101849630	5800	5800	5800	5800	0
471	20240226	121100	101849630	5800	5800	5800	5800	0
472	20240226	121000	101849630	5800	5800	5800	5800	0
473	20240226	120900	101849630	5800	5800	5800	5800	0
474	20240226	120800	101849630	5800	5800	5800	5800	0
475	20240226	120700	101849630	5800	5800	5800	5800	0
476	20240226	120600	101849630	5800	5800	5800	5800	0
477	20240226	120500	101849630	5800	5800	5800	5800	0
478	20240226	120400	101849630	5800	5800	5800	5800	24
479	20240226	120300	101710430	5800	5810	5810	5800	41
480	20240226	120200	101472610	5800	5800	5800	5800	0
481	20240226	120100	101472610	5800	5800	5800	5800	0
482	20240226	120000	101472610	5800	5800	5800	5800	8
483	20240226	115900	101426210	5800	5800	5820	5800	177
484	20240226	115800	100396380	5800	5800	5800	5800	3
485	20240226	115700	100378980	5790	5790	5790	5790	0
486	20240226	115600	100378980	5790	5790	5790	5790	0
487	20240226	115500	100378980	5790	5790	5790	5790	0
488	20240226	115400	100378980	5790	5810	5810	5790	1141
489	20240226	115300	93771210	5810	5810	5810	5810	0
490	20240226	115200	93771210	5810	5810	5810	5810	0
491	20240226	115100	93771210	5810	5820	5820	5810	681
492	20240226	115000	89809010	5840	5840	5840	5840	0
493	20240226	114900	89809010	5840	5840	5840	5840	0
494	20240226	114800	89809010	5840	5840	5840	5840	2
495	20240226	114700	89797330	5840	5840	5840	5840	0
496	20240226	114600	89797330	5840	5840	5840	5840	0
497	20240226	114500	89797330	5840	5840	5840	5840	0
498	20240226	114400	89797330	5840	5840	5840	5840	0
499	20240226	114300	89797330	5840	5840	5840	5840	0
500	20240226	114200	89797330	5840	5840	5840	5840	0
501	20240226	114100	89797330	5840	5840	5840	5840	0
502	20240226	114000	89797330	5840	5840	5840	5840	0
503	20240226	113900	89797330	5840	5840	5840	5840	0
504	20240226	113800	89797330	5840	5840	5840	5840	0
505	20240226	113700	89797330	5840	5840	5840	5840	0
506	20240226	113600	89797330	5840	5840	5840	5840	0
507	20240226	113500	89797330	5840	5840	5840	5840	0
508	20240226	113400	89797330	5840	5840	5840	5840	0
509	20240226	113300	89797330	5840	5840	5840	5840	0
510	20240226	113200	89797330	5840	5840	5840	5840	17
511	20240226	113100	89698050	5840	5840	5840	5840	0
512	20240226	113000	89698050	5840	5840	5840	5840	2
513	20240226	112900	89686370	5830	5830	5830	5830	0
514	20240226	112800	89686370	5830	5830	5830	5830	0
515	20240226	112700	89686370	5830	5830	5830	5830	20
516	20240226	112600	89569770	5840	5840	5840	5840	0
517	20240226	112500	89569770	5840	5840	5840	5840	0
518	20240226	112400	89569770	5840	5840	5840	5840	1
519	20240226	112300	89563930	5820	5820	5820	5820	0
520	20240226	112200	89563930	5820	5820	5820	5820	788
521	20240226	112100	84977770	5820	5820	5820	5820	0
522	20240226	112000	84977770	5820	5820	5820	5820	0
523	20240226	111900	84977770	5820	5820	5820	5820	0
524	20240226	111800	84977770	5820	5820	5820	5820	0
525	20240226	111700	84977770	5820	5820	5820	5820	8
526	20240226	111600	84931210	5810	5810	5810	5810	0
527	20240226	111500	84931210	5810	5810	5810	5810	0
528	20240226	111400	84931210	5810	5810	5810	5810	123
529	20240226	111300	84216580	5790	5790	5790	5790	0
530	20240226	111200	84216580	5790	5790	5790	5790	1
531	20240226	111100	84210790	5810	5810	5810	5810	0
532	20240226	111000	84210790	5810	5810	5810	5810	0
533	20240226	110900	84210790	5810	5810	5810	5810	0
534	20240226	110800	84210790	5810	5810	5810	5810	0
535	20240226	110700	84210790	5810	5810	5810	5810	0
536	20240226	110600	84210790	5810	5810	5810	5810	3
537	20240226	110500	84193360	5820	5820	5820	5820	17
538	20240226	110400	84094420	5820	5820	5820	5820	0
539	20240226	110300	84094420	5820	5820	5820	5820	0
540	20240226	110200	84094420	5820	5820	5820	5820	0
541	20240226	110100	84094420	5820	5820	5820	5820	0
542	20240226	110000	84094420	5820	5820	5820	5820	0
543	20240226	105900	84094420	5820	5820	5820	5820	0
544	20240226	105800	84094420	5820	5800	5820	5800	700
545	20240226	105700	80020600	5790	5790	5790	5790	0
546	20240226	105600	80020600	5790	5790	5790	5790	0
547	20240226	105500	80020600	5790	5800	5800	5790	6
548	20240226	105400	79985850	5810	5810	5810	5810	0
549	20240226	105300	79985850	5810	5810	5810	5810	0
550	20240226	105200	79985850	5810	5810	5810	5810	0
551	20240226	105100	79985850	5810	5810	5810	5810	18
552	20240226	105000	79881270	5800	5800	5800	5800	0
553	20240226	104900	79881270	5800	5800	5800	5800	0
554	20240226	104800	79881270	5800	5800	5800	5800	10
555	20240226	104700	79823270	5800	5800	5800	5800	223
556	20240226	104600	78529870	5810	5810	5810	5810	0
557	20240226	104500	78529870	5810	5810	5810	5810	1
558	20240226	104400	78524060	5810	5810	5810	5810	0
559	20240226	104300	78524060	5810	5810	5810	5810	0
560	20240226	104200	78524060	5810	5810	5810	5810	100
561	20240226	104100	77943060	5810	5810	5810	5810	0
562	20240226	104000	77943060	5810	5810	5810	5810	4
563	20240226	103900	77919820	5810	5810	5810	5810	5
564	20240226	103800	77890770	5800	5800	5800	5800	8
565	20240226	103700	77844370	5800	5800	5800	5800	56
566	20240226	103600	77519570	5800	5800	5800	5800	0
567	20240226	103500	77519570	5800	5800	5800	5800	0
568	20240226	103400	77519570	5800	5810	5810	5800	1078
569	20240226	103300	71266810	5810	5810	5810	5810	0
570	20240226	103200	71266810	5810	5810	5810	5810	200
571	20240226	103100	70104810	5810	5810	5810	5810	0
572	20240226	103000	70104810	5810	5810	5810	5810	1
573	20240226	102900	70099000	5810	5810	5810	5810	0
574	20240226	102800	70099000	5810	5810	5810	5810	0
575	20240226	102700	70099000	5810	5810	5810	5810	0
576	20240226	102600	70099000	5810	5810	5810	5810	0
577	20240226	102500	70099000	5810	5810	5810	5810	0
578	20240226	102400	70099000	5810	5810	5810	5810	0
579	20240226	102300	70099000	5810	5810	5810	5810	598
580	20240226	102200	66624620	5810	5810	5810	5810	0
581	20240226	102100	66624620	5810	5810	5810	5810	1
582	20240226	102000	66618810	5800	5800	5800	5800	0
583	20240226	101900	66618810	5800	5800	5800	5800	3
584	20240226	101800	66601410	5800	5800	5800	5800	0
585	20240226	101700	66601410	5800	5800	5800	5800	0
586	20240226	101600	66601410	5800	5800	5800	5800	400
587	20240226	101500	64281410	5810	5810	5810	5810	0
588	20240226	101400	64281410	5810	5810	5810	5810	0
589	20240226	101300	64281410	5810	5810	5810	5810	0
590	20240226	101200	64281410	5810	5800	5810	5800	841
591	20240226	101100	59397510	5800	5800	5800	5800	0
592	20240226	101000	59397510	5800	5810	5810	5800	187
593	20240226	100900	58312850	5810	5810	5810	5810	0
594	20240226	100800	58312850	5810	5810	5810	5810	0
595	20240226	100700	58312850	5810	5810	5810	5810	1
596	20240226	100600	58307040	5810	5810	5810	5810	0
597	20240226	100500	58307040	5810	5820	5820	5810	8
598	20240226	100400	58260540	5820	5820	5820	5820	1
599	20240226	100300	58254720	5810	5810	5810	5810	0
600	20240226	100200	58254720	5810	5820	5820	5810	703
601	20240226	100100	54163470	5830	5830	5830	5830	1
602	20240226	100000	54157640	5820	5820	5820	5820	1
603	20240226	095900	54151820	5830	5830	5830	5830	0
604	20240226	095800	54151820	5830	5830	5830	5830	2
605	20240226	095700	54140160	5820	5820	5820	5820	0
606	20240226	095600	54140160	5820	5820	5820	5820	0
607	20240226	095500	54140160	5820	5820	5820	5820	1231
608	20240226	095400	46975740	5830	5830	5830	5830	0
609	20240226	095300	46975740	5830	5830	5830	5830	0
610	20240226	095200	46975740	5830	5830	5830	5830	0
611	20240226	095100	46975740	5830	5820	5830	5820	254
612	20240226	095000	45495780	5810	5820	5820	5810	3707
613	20240226	094900	23925930	5830	5830	5830	5830	0
614	20240226	094800	23925930	5830	5830	5830	5830	0
615	20240226	094700	23925930	5830	5830	5830	5830	0
616	20240226	094600	23925930	5830	5820	5830	5820	59
617	20240226	094500	23581980	5830	5830	5830	5830	51
618	20240226	094400	23284650	5830	5830	5830	5830	9
619	20240226	094300	23232180	5830	5830	5830	5830	4
620	20240226	094200	23208860	5830	5830	5830	5830	2
621	20240226	094100	23197200	5840	5840	5840	5840	49
622	20240226	094000	22911040	5850	5850	5850	5850	0
623	20240226	093900	22911040	5850	5850	5850	5850	0
624	20240226	093800	22911040	5850	5850	5850	5850	0
625	20240226	093700	22911040	5850	5850	5850	5850	0
626	20240226	093600	22911040	5850	5850	5850	5850	0
627	20240226	093500	22911040	5850	5850	5850	5850	0
628	20240226	093400	22911040	5850	5850	5850	5850	0
629	20240226	093300	22911040	5850	5850	5850	5850	0
630	20240226	093200	22911040	5850	5850	5850	5850	0
631	20240226	093100	22911040	5850	5850	5850	5850	0
632	20240226	093000	22911040	5850	5850	5850	5850	16
633	20240226	092900	22817440	5840	5840	5840	5840	263
634	20240226	092800	21281520	5840	5840	5840	5840	0
635	20240226	092700	21281520	5840	5840	5840	5840	54
636	20240226	092600	20966160	5820	5830	5830	5820	397
637	20240226	092500	18654750	5820	5820	5820	5820	0
638	20240226	092400	18654750	5820	5820	5820	5820	0
639	20240226	092300	18654750	5820	5820	5820	5820	0
640	20240226	092200	18654750	5820	5820	5820	5820	0
641	20240226	092100	18654750	5820	5820	5820	5820	0
642	20240226	092000	18654750	5820	5840	5840	5800	1601
643	20240226	091900	9354660	5860	5860	5860	5860	3
644	20240226	091800	9337080	5870	5870	5870	5870	0
645	20240226	091700	9337080	5870	5870	5870	5870	0
646	20240226	091600	9337080	5870	5870	5870	5870	0
647	20240226	091500	9337080	5870	5870	5870	5870	0
648	20240226	091400	9337080	5870	5870	5870	5870	0
649	20240226	091300	9337080	5870	5870	5870	5870	5
650	20240226	091200	9307730	5840	5840	5840	5840	0
651	20240226	091100	9307730	5840	5840	5840	5840	0
652	20240226	091000	9307730	5840	5840	5840	5840	1000
653	20240226	090900	3467730	5840	5840	5840	5840	0
654	20240226	090800	3467730	5840	5850	5850	5840	67
655	20240226	090700	3076440	5840	5840	5840	5840	0
656	20240226	090600	3076440	5840	5840	5840	5840	0
657	20240226	090500	3076440	5840	5840	5840	5840	0
658	20240226	090400	3076440	5840	5840	5840	5840	0
659	20240226	090300	3076440	5840	5840	5840	5840	117
660	20240226	090200	2393160	5880	5880	5880	5880	7
661	20240226	090100	2352000	5880	5880	5880	5880	0
662	20240226	090000	2352000	5880	5880	5880	5880	400