KissMeData/307180/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	210200	151553370	2985	2985	2985	2985	1208
3	20240226	210100	151553370	2985	2985	2985	2985	0
4	20240226	210000	151553370	2985	2985	2985	2985	0
5	20240226	205900	151553370	2985	2985	2985	2985	0
6	20240226	205800	151553370	2985	2985	2985	2985	0
7	20240226	205700	151553370	2985	2985	2985	2985	0
8	20240226	205600	151553370	2985	2985	2985	2985	0
9	20240226	205500	151553370	2985	2985	2985	2985	0
10	20240226	205400	151553370	2985	2985	2985	2985	0
11	20240226	205300	151553370	2985	2985	2985	2985	0
12	20240226	205200	151553370	2985	2985	2985	2985	0
13	20240226	205100	151553370	2985	2985	2985	2985	0
14	20240226	205000	151553370	2985	2985	2985	2985	0
15	20240226	204900	151553370	2985	2985	2985	2985	0
16	20240226	204800	151553370	2985	2985	2985	2985	0
17	20240226	204700	151553370	2985	2985	2985	2985	0
18	20240226	204600	151553370	2985	2985	2985	2985	0
19	20240226	204500	151553370	2985	2985	2985	2985	0
20	20240226	204400	151553370	2985	2985	2985	2985	0
21	20240226	204300	151553370	2985	2985	2985	2985	0
22	20240226	204200	151553370	2985	2985	2985	2985	0
23	20240226	204100	151553370	2985	2985	2985	2985	0
24	20240226	204000	151553370	2985	2985	2985	2985	0
25	20240226	203900	151553370	2985	2985	2985	2985	0
26	20240226	203800	151553370	2985	2985	2985	2985	0
27	20240226	203700	151553370	2985	2985	2985	2985	0
28	20240226	203600	151553370	2985	2985	2985	2985	0
29	20240226	203500	151553370	2985	2985	2985	2985	0
30	20240226	203400	151553370	2985	2985	2985	2985	0
31	20240226	203300	151553370	2985	2985	2985	2985	0
32	20240226	203200	151553370	2985	2985	2985	2985	1208
33	20240226	203100	151553370	2985	2985	2985	2985	0
34	20240226	203000	151553370	2985	2985	2985	2985	0
35	20240226	202900	151553370	2985	2985	2985	2985	0
36	20240226	202800	151553370	2985	2985	2985	2985	0
37	20240226	202700	151553370	2985	2985	2985	2985	0
38	20240226	202600	151553370	2985	2985	2985	2985	0
39	20240226	202500	151553370	2985	2985	2985	2985	0
40	20240226	202400	151553370	2985	2985	2985	2985	0
41	20240226	202300	151553370	2985	2985	2985	2985	0
42	20240226	202200	151553370	2985	2985	2985	2985	0
43	20240226	202100	151553370	2985	2985	2985	2985	0
44	20240226	202000	151553370	2985	2985	2985	2985	0
45	20240226	201900	151553370	2985	2985	2985	2985	0
46	20240226	201800	151553370	2985	2985	2985	2985	0
47	20240226	201700	151553370	2985	2985	2985	2985	0
48	20240226	201600	151553370	2985	2985	2985	2985	0
49	20240226	201500	151553370	2985	2985	2985	2985	0
50	20240226	201400	151553370	2985	2985	2985	2985	0
51	20240226	201300	151553370	2985	2985	2985	2985	0
52	20240226	201200	151553370	2985	2985	2985	2985	0
53	20240226	201100	151553370	2985	2985	2985	2985	0
54	20240226	201000	151553370	2985	2985	2985	2985	0
55	20240226	200900	151553370	2985	2985	2985	2985	0
56	20240226	200800	151553370	2985	2985	2985	2985	0
57	20240226	200700	151553370	2985	2985	2985	2985	0
58	20240226	200600	151553370	2985	2985	2985	2985	0
59	20240226	200500	151553370	2985	2985	2985	2985	0
60	20240226	200400	151553370	2985	2985	2985	2985	0
61	20240226	200300	151553370	2985	2985	2985	2985	0
62	20240226	200200	151553370	2985	2985	2985	2985	1208
63	20240226	200100	151553370	2985	2985	2985	2985	0
64	20240226	200000	151553370	2985	2985	2985	2985	0
65	20240226	195900	151553370	2985	2985	2985	2985	0
66	20240226	195800	151553370	2985	2985	2985	2985	0
67	20240226	195700	151553370	2985	2985	2985	2985	0
68	20240226	195600	151553370	2985	2985	2985	2985	0
69	20240226	195500	151553370	2985	2985	2985	2985	0
70	20240226	195400	151553370	2985	2985	2985	2985	0
71	20240226	195300	151553370	2985	2985	2985	2985	0
72	20240226	195200	151553370	2985	2985	2985	2985	0
73	20240226	195100	151553370	2985	2985	2985	2985	0
74	20240226	195000	151553370	2985	2985	2985	2985	0
75	20240226	194900	151553370	2985	2985	2985	2985	0
76	20240226	194800	151553370	2985	2985	2985	2985	0
77	20240226	194700	151553370	2985	2985	2985	2985	0
78	20240226	194600	151553370	2985	2985	2985	2985	0
79	20240226	194500	151553370	2985	2985	2985	2985	0
80	20240226	194400	151553370	2985	2985	2985	2985	0
81	20240226	194300	151553370	2985	2985	2985	2985	0
82	20240226	194200	151553370	2985	2985	2985	2985	0
83	20240226	194100	151553370	2985	2985	2985	2985	0
84	20240226	194000	151553370	2985	2985	2985	2985	0
85	20240226	193900	151553370	2985	2985	2985	2985	0
86	20240226	193800	151553370	2985	2985	2985	2985	0
87	20240226	193700	151553370	2985	2985	2985	2985	0
88	20240226	193600	151553370	2985	2985	2985	2985	0
89	20240226	193500	151553370	2985	2985	2985	2985	0
90	20240226	193400	151553370	2985	2985	2985	2985	0
91	20240226	193300	151553370	2985	2985	2985	2985	0
92	20240226	193200	151553370	2985	2985	2985	2985	1208
93	20240226	193100	151553370	2985	2985	2985	2985	0
94	20240226	193000	151553370	2985	2985	2985	2985	0
95	20240226	192900	151553370	2985	2985	2985	2985	0
96	20240226	192800	151553370	2985	2985	2985	2985	0
97	20240226	192700	151553370	2985	2985	2985	2985	0
98	20240226	192600	151553370	2985	2985	2985	2985	0
99	20240226	192500	151553370	2985	2985	2985	2985	0
100	20240226	192400	151553370	2985	2985	2985	2985	0
101	20240226	192300	151553370	2985	2985	2985	2985	0
102	20240226	192200	151553370	2985	2985	2985	2985	0
103	20240226	192100	151553370	2985	2985	2985	2985	0
104	20240226	192000	151553370	2985	2985	2985	2985	0
105	20240226	191900	151553370	2985	2985	2985	2985	0
106	20240226	191800	151553370	2985	2985	2985	2985	0
107	20240226	191700	151553370	2985	2985	2985	2985	0
108	20240226	191600	151553370	2985	2985	2985	2985	0
109	20240226	191500	151553370	2985	2985	2985	2985	0
110	20240226	191400	151553370	2985	2985	2985	2985	0
111	20240226	191300	151553370	2985	2985	2985	2985	0
112	20240226	191200	151553370	2985	2985	2985	2985	0
113	20240226	191100	151553370	2985	2985	2985	2985	0
114	20240226	191000	151553370	2985	2985	2985	2985	0
115	20240226	190900	151553370	2985	2985	2985	2985	0
116	20240226	190800	151553370	2985	2985	2985	2985	0
117	20240226	190700	151553370	2985	2985	2985	2985	0
118	20240226	190600	151553370	2985	2985	2985	2985	0
119	20240226	190500	151553370	2985	2985	2985	2985	0
120	20240226	190400	151553370	2985	2985	2985	2985	0
121	20240226	190300	151553370	2985	2985	2985	2985	0
122	20240226	190200	151553370	2985	2985	2985	2985	1208
123	20240226	190100	151553370	2985	2985	2985	2985	0
124	20240226	190000	151553370	2985	2985	2985	2985	0
125	20240226	185900	151553370	2985	2985	2985	2985	0
126	20240226	185800	151553370	2985	2985	2985	2985	0
127	20240226	185700	151553370	2985	2985	2985	2985	0
128	20240226	185600	151553370	2985	2985	2985	2985	0
129	20240226	185500	151553370	2985	2985	2985	2985	0
130	20240226	185400	151553370	2985	2985	2985	2985	0
131	20240226	185300	151553370	2985	2985	2985	2985	0
132	20240226	185200	151553370	2985	2985	2985	2985	0
133	20240226	185100	151553370	2985	2985	2985	2985	0
134	20240226	185000	151553370	2985	2985	2985	2985	0
135	20240226	184900	151553370	2985	2985	2985	2985	0
136	20240226	184800	151553370	2985	2985	2985	2985	0
137	20240226	184700	151553370	2985	2985	2985	2985	0
138	20240226	184600	151553370	2985	2985	2985	2985	0
139	20240226	184500	151553370	2985	2985	2985	2985	0
140	20240226	184400	151553370	2985	2985	2985	2985	0
141	20240226	184300	151553370	2985	2985	2985	2985	0
142	20240226	184200	151553370	2985	2985	2985	2985	0
143	20240226	184100	151553370	2985	2985	2985	2985	0
144	20240226	184000	151553370	2985	2985	2985	2985	0
145	20240226	183900	151553370	2985	2985	2985	2985	0
146	20240226	183800	151553370	2985	2985	2985	2985	0
147	20240226	183700	151553370	2985	2985	2985	2985	0
148	20240226	183600	151553370	2985	2985	2985	2985	0
149	20240226	183500	151553370	2985	2985	2985	2985	0
150	20240226	183400	151553370	2985	2985	2985	2985	0
151	20240226	183300	151553370	2985	2985	2985	2985	0
152	20240226	183200	151553370	2985	2985	2985	2985	1208
153	20240226	183100	151553370	2985	2985	2985	2985	0
154	20240226	183000	151553370	2985	2985	2985	2985	0
155	20240226	182900	151553370	2985	2985	2985	2985	0
156	20240226	182800	151553370	2985	2985	2985	2985	0
157	20240226	182700	151553370	2985	2985	2985	2985	0
158	20240226	182600	151553370	2985	2985	2985	2985	0
159	20240226	182500	151553370	2985	2985	2985	2985	0
160	20240226	182400	151553370	2985	2985	2985	2985	0
161	20240226	182300	151553370	2985	2985	2985	2985	0
162	20240226	182200	151553370	2985	2985	2985	2985	0
163	20240226	182100	151553370	2985	2985	2985	2985	0
164	20240226	182000	151553370	2985	2985	2985	2985	0
165	20240226	181900	151553370	2985	2985	2985	2985	0
166	20240226	181800	151553370	2985	2985	2985	2985	0
167	20240226	181700	151553370	2985	2985	2985	2985	0
168	20240226	181600	151553370	2985	2985	2985	2985	0
169	20240226	181500	151553370	2985	2985	2985	2985	0
170	20240226	181400	151553370	2985	2985	2985	2985	0
171	20240226	181300	151553370	2985	2985	2985	2985	0
172	20240226	181200	151553370	2985	2985	2985	2985	0
173	20240226	181100	151553370	2985	2985	2985	2985	0
174	20240226	181000	151553370	2985	2985	2985	2985	0
175	20240226	180900	151553370	2985	2985	2985	2985	0
176	20240226	180800	151553370	2985	2985	2985	2985	0
177	20240226	180700	151553370	2985	2985	2985	2985	0
178	20240226	180600	151553370	2985	2985	2985	2985	0
179	20240226	180500	151553370	2985	2985	2985	2985	0
180	20240226	180400	151553370	2985	2985	2985	2985	0
181	20240226	180300	151553370	2985	2985	2985	2985	0
182	20240226	180200	151553370	2985	2985	2985	2985	1208
183	20240226	180100	151553370	2985	2985	2985	2985	0
184	20240226	180000	151553370	2985	2985	2985	2985	0
185	20240226	175900	151553370	2985	2985	2985	2985	0
186	20240226	175800	151553370	2985	2985	2985	2985	0
187	20240226	175700	151553370	2985	2985	2985	2985	0
188	20240226	175600	151553370	2985	2985	2985	2985	0
189	20240226	175500	151553370	2985	2985	2985	2985	0
190	20240226	175400	151553370	2985	2985	2985	2985	0
191	20240226	175300	151553370	2985	2985	2985	2985	0
192	20240226	175200	151553370	2985	2985	2985	2985	0
193	20240226	175100	151553370	2985	2985	2985	2985	0
194	20240226	175000	151553370	2985	2985	2985	2985	0
195	20240226	174900	151553370	2985	2985	2985	2985	0
196	20240226	174800	151553370	2985	2985	2985	2985	0
197	20240226	174700	151553370	2985	2985	2985	2985	0
198	20240226	174600	151553370	2985	2985	2985	2985	0
199	20240226	174500	151553370	2985	2985	2985	2985	0
200	20240226	174400	151553370	2985	2985	2985	2985	0
201	20240226	174300	151553370	2985	2985	2985	2985	0
202	20240226	174200	151553370	2985	2985	2985	2985	0
203	20240226	174100	151553370	2985	2985	2985	2985	0
204	20240226	174000	151553370	2985	2985	2985	2985	0
205	20240226	173900	151553370	2985	2985	2985	2985	0
206	20240226	173800	151553370	2985	2985	2985	2985	0
207	20240226	173700	151553370	2985	2985	2985	2985	0
208	20240226	173600	151553370	2985	2985	2985	2985	0
209	20240226	173500	151553370	2985	2985	2985	2985	0
210	20240226	173400	151553370	2985	2985	2985	2985	0
211	20240226	173300	151553370	2985	2985	2985	2985	0
212	20240226	173200	151553370	2985	2985	2985	2985	1208
213	20240226	173100	151553370	2985	2985	2985	2985	0
214	20240226	173000	151553370	2985	2985	2985	2985	0
215	20240226	172900	151553370	2985	2985	2985	2985	0
216	20240226	172800	151553370	2985	2985	2985	2985	0
217	20240226	172700	151553370	2985	2985	2985	2985	0
218	20240226	172600	151553370	2985	2985	2985	2985	0
219	20240226	172500	151553370	2985	2985	2985	2985	0
220	20240226	172400	151553370	2985	2985	2985	2985	0
221	20240226	172300	151553370	2985	2985	2985	2985	0
222	20240226	172200	151553370	2985	2985	2985	2985	0
223	20240226	172100	151553370	2985	2985	2985	2985	0
224	20240226	172000	151553370	2985	2985	2985	2985	0
225	20240226	171900	151553370	2985	2985	2985	2985	0
226	20240226	171800	151553370	2985	2985	2985	2985	0
227	20240226	171700	151553370	2985	2985	2985	2985	0
228	20240226	171600	151553370	2985	2985	2985	2985	0
229	20240226	171500	151553370	2985	2985	2985	2985	0
230	20240226	171400	151553370	2985	2985	2985	2985	0
231	20240226	171300	151553370	2985	2985	2985	2985	0
232	20240226	171200	151553370	2985	2985	2985	2985	0
233	20240226	171100	151553370	2985	2985	2985	2985	0
234	20240226	171000	151553370	2985	2985	2985	2985	0
235	20240226	170900	151553370	2985	2985	2985	2985	0
236	20240226	170800	151553370	2985	2985	2985	2985	0
237	20240226	170700	151553370	2985	2985	2985	2985	0
238	20240226	170600	151553370	2985	2985	2985	2985	0
239	20240226	170500	151553370	2985	2985	2985	2985	0
240	20240226	170400	151553370	2985	2985	2985	2985	0
241	20240226	170300	151553370	2985	2985	2985	2985	0
242	20240226	170200	151553370	2985	2985	2985	2985	1208
243	20240226	170100	151553370	2985	2985	2985	2985	0
244	20240226	170000	151553370	2985	2985	2985	2985	0
245	20240226	165900	151553370	2985	2985	2985	2985	0
246	20240226	165800	151553370	2985	2985	2985	2985	0
247	20240226	165700	151553370	2985	2985	2985	2985	0
248	20240226	165600	151553370	2985	2985	2985	2985	0
249	20240226	165500	151553370	2985	2985	2985	2985	0
250	20240226	165400	151553370	2985	2985	2985	2985	0
251	20240226	165300	151553370	2985	2985	2985	2985	0
252	20240226	165200	151553370	2985	2985	2985	2985	0
253	20240226	165100	151553370	2985	2985	2985	2985	0
254	20240226	165000	151553370	2985	2985	2985	2985	0
255	20240226	164900	151553370	2985	2985	2985	2985	0
256	20240226	164800	151553370	2985	2985	2985	2985	0
257	20240226	164700	151553370	2985	2985	2985	2985	0
258	20240226	164600	151553370	2985	2985	2985	2985	0
259	20240226	164500	151553370	2985	2985	2985	2985	0
260	20240226	164400	151553370	2985	2985	2985	2985	0
261	20240226	164300	151553370	2985	2985	2985	2985	0
262	20240226	164200	151553370	2985	2985	2985	2985	0
263	20240226	164100	151553370	2985	2985	2985	2985	0
264	20240226	164000	151553370	2985	2985	2985	2985	0
265	20240226	163900	151553370	2985	2985	2985	2985	0
266	20240226	163800	151553370	2985	2985	2985	2985	0
267	20240226	163700	151553370	2985	2985	2985	2985	0
268	20240226	163600	151553370	2985	2985	2985	2985	0
269	20240226	163500	151553370	2985	2985	2985	2985	0
270	20240226	163400	151553370	2985	2985	2985	2985	0
271	20240226	163300	151553370	2985	2985	2985	2985	0
272	20240226	163200	151553370	2985	2985	2985	2985	1208
273	20240226	163100	151553370	2985	2985	2985	2985	0
274	20240226	163000	151553370	2985	2985	2985	2985	0
275	20240226	162900	151553370	2985	2985	2985	2985	0
276	20240226	162800	151553370	2985	2985	2985	2985	0
277	20240226	162700	151553370	2985	2985	2985	2985	0
278	20240226	162600	151553370	2985	2985	2985	2985	0
279	20240226	162500	151553370	2985	2985	2985	2985	0
280	20240226	162400	151553370	2985	2985	2985	2985	0
281	20240226	162300	151553370	2985	2985	2985	2985	0
282	20240226	162200	151553370	2985	2985	2985	2985	0
283	20240226	162100	151553370	2985	2985	2985	2985	0
284	20240226	162000	151553370	2985	2985	2985	2985	0
285	20240226	161900	151553370	2985	2985	2985	2985	0
286	20240226	161800	151553370	2985	2985	2985	2985	0
287	20240226	161700	151553370	2985	2985	2985	2985	0
288	20240226	161600	151553370	2985	2985	2985	2985	0
289	20240226	161500	151553370	2985	2985	2985	2985	0
290	20240226	161400	151553370	2985	2985	2985	2985	0
291	20240226	161300	151553370	2985	2985	2985	2985	0
292	20240226	161200	151553370	2985	2985	2985	2985	0
293	20240226	161100	151553370	2985	2985	2985	2985	0
294	20240226	161000	151553370	2985	2985	2985	2985	0
295	20240226	160900	151553370	2985	2985	2985	2985	0
296	20240226	160800	151553370	2985	2985	2985	2985	0
297	20240226	160700	151553370	2985	2985	2985	2985	0
298	20240226	160600	151553370	2985	2985	2985	2985	0
299	20240226	160500	151553370	2985	2985	2985	2985	0
300	20240226	160400	151553370	2985	2985	2985	2985	0
301	20240226	160300	151553370	2985	2985	2985	2985	0
302	20240226	160200	151553370	2985	2985	2985	2985	1208
303	20240226	160100	151553370	2985	2985	2985	2985	0
304	20240226	160000	151553370	2985	2985	2985	2985	0
305	20240226	155900	151553370	2985	2985	2985	2985	0
306	20240226	155800	151553370	2985	2985	2985	2985	0
307	20240226	155700	151553370	2985	2985	2985	2985	0
308	20240226	155600	151553370	2985	2985	2985	2985	0
309	20240226	155500	151553370	2985	2985	2985	2985	0
310	20240226	155400	151553370	2985	2985	2985	2985	0
311	20240226	155300	151553370	2985	2985	2985	2985	0
312	20240226	155200	151553370	2985	2985	2985	2985	0
313	20240226	155100	151553370	2985	2985	2985	2985	0
314	20240226	155000	151553370	2985	2985	2985	2985	0
315	20240226	154900	151553370	2985	2985	2985	2985	0
316	20240226	154800	151553370	2985	2985	2985	2985	0
317	20240226	154700	151553370	2985	2985	2985	2985	0
318	20240226	154600	151553370	2985	2985	2985	2985	0
319	20240226	154500	151553370	2985	2985	2985	2985	0
320	20240226	154400	151553370	2985	2985	2985	2985	0
321	20240226	154300	151553370	2985	2985	2985	2985	0
322	20240226	154200	151553370	2985	2985	2985	2985	0
323	20240226	154100	151553370	2985	2985	2985	2985	0
324	20240226	154000	151553370	2985	2985	2985	2985	0
325	20240226	153900	151553370	2985	2985	2985	2985	0
326	20240226	153800	151553370	2985	2985	2985	2985	0
327	20240226	153700	151553370	2985	2985	2985	2985	0
328	20240226	153600	151553370	2985	2985	2985	2985	0
329	20240226	153500	151553370	2985	2985	2985	2985	0
330	20240226	153400	151553370	2985	2985	2985	2985	0
331	20240226	153300	151553370	2985	2985	2985	2985	0
332	20240226	153200	151553370	2985	2985	2985	2985	1208
333	20240226	153100	151553370	2985	2985	2985	2985	0
334	20240226	153000	151553370	2985	2985	2985	2985	1208
335	20240226	152900	147947490	2975	2975	2975	2975	0
336	20240226	152800	147947490	2975	2975	2975	2975	0
337	20240226	152700	147947490	2975	2975	2975	2975	0
338	20240226	152600	147947490	2975	2975	2975	2975	0
339	20240226	152500	147947490	2975	2975	2975	2975	0
340	20240226	152400	147947490	2975	2975	2975	2975	0
341	20240226	152300	147947490	2975	2975	2975	2975	0
342	20240226	152200	147947490	2975	2975	2975	2975	0
343	20240226	152100	147947490	2975	2975	2975	2975	0
344	20240226	152000	147947490	2975	2975	2975	2975	0
345	20240226	151900	147947490	2975	2970	2975	2970	316
346	20240226	151800	147008955	2970	2965	2970	2965	10001
347	20240226	151700	117307340	2965	2965	2965	2965	0
348	20240226	151600	117307340	2965	2965	2965	2965	0
349	20240226	151500	117307340	2965	2965	2965	2965	10
350	20240226	151400	117277690	2970	2970	2970	2970	0
351	20240226	151300	117277690	2970	2955	2970	2955	6617
352	20240226	151200	97635435	2950	2950	2950	2950	0
353	20240226	151100	97635435	2950	2950	2950	2950	100
354	20240226	151000	97340435	2950	2950	2950	2950	0
355	20240226	150900	97340435	2950	2950	2950	2950	0
356	20240226	150800	97340435	2950	2950	2950	2950	0
357	20240226	150700	97340435	2950	2950	2950	2950	337
358	20240226	150600	96346285	2955	2955	2955	2955	0
359	20240226	150500	96346285	2955	2955	2955	2955	0
360	20240226	150400	96346285	2955	2955	2955	2955	5
361	20240226	150300	96331510	2955	2955	2955	2955	0
362	20240226	150200	96331510	2955	2955	2955	2955	0
363	20240226	150100	96331510	2955	2955	2955	2955	0
364	20240226	150000	96331510	2955	2955	2955	2955	252
365	20240226	145900	95586850	2955	2955	2955	2955	0
366	20240226	145800	95586850	2955	2955	2955	2955	0
367	20240226	145700	95586850	2955	2955	2955	2955	0
368	20240226	145600	95586850	2955	2955	2955	2955	2
369	20240226	145500	95580940	2955	2955	2955	2955	2
370	20240226	145400	95575030	2955	2955	2955	2955	2
371	20240226	145300	95569120	2955	2955	2955	2955	3
372	20240226	145200	95560255	2955	2955	2955	2955	0
373	20240226	145100	95560255	2955	2955	2955	2955	100
374	20240226	145000	95264755	2950	2950	2950	2950	0
375	20240226	144900	95264755	2950	2950	2950	2950	0
376	20240226	144800	95264755	2950	2950	2950	2950	0
377	20240226	144700	95264755	2950	2950	2950	2950	0
378	20240226	144600	95264755	2950	2950	2950	2950	300
379	20240226	144500	94379755	2955	2955	2955	2955	122
380	20240226	144400	94019245	2955	2955	2955	2955	0
381	20240226	144300	94019245	2955	2955	2955	2955	0
382	20240226	144200	94019245	2955	2955	2955	2955	0
383	20240226	144100	94019245	2955	2955	2955	2955	0
384	20240226	144000	94019245	2955	2955	2955	2955	0
385	20240226	143900	94019245	2955	2955	2955	2955	1471
386	20240226	143800	89672440	2960	2960	2960	2960	2
387	20240226	143700	89666520	2960	2960	2960	2960	0
388	20240226	143600	89666520	2960	2960	2960	2960	0
389	20240226	143500	89666520	2960	2960	2960	2960	0
390	20240226	143400	89666520	2960	2960	2960	2960	1
391	20240226	143300	89663560	2960	2960	2960	2960	3
392	20240226	143200	89654680	2960	2960	2960	2960	0
393	20240226	143100	89654680	2960	2960	2960	2960	0
394	20240226	143000	89654680	2960	2960	2960	2960	0
395	20240226	142900	89654680	2960	2960	2960	2960	0
396	20240226	142800	89654680	2960	2960	2960	2960	0
397	20240226	142700	89654680	2960	2960	2960	2960	0
398	20240226	142600	89654680	2960	2960	2960	2960	200
399	20240226	142500	89062680	2960	2960	2960	2960	0
400	20240226	142400	89062680	2960	2955	2960	2955	813
401	20240226	142300	86659195	2955	2955	2955	2955	0
402	20240226	142200	86659195	2955	2955	2955	2955	40
403	20240226	142100	86540995	2955	2955	2955	2955	0
404	20240226	142000	86540995	2955	2955	2955	2955	0
405	20240226	141900	86540995	2955	2955	2955	2955	0
406	20240226	141800	86540995	2955	2955	2955	2955	0
407	20240226	141700	86540995	2955	2955	2955	2955	932
408	20240226	141600	83786935	2955	2955	2955	2955	0
409	20240226	141500	83786935	2955	2955	2955	2955	0
410	20240226	141400	83786935	2955	2955	2955	2955	0
411	20240226	141300	83786935	2955	2955	2955	2955	0
412	20240226	141200	83786935	2955	2955	2955	2955	0
413	20240226	141100	83786935	2955	2955	2955	2955	300
414	20240226	141000	82900435	2960	2960	2960	2960	0
415	20240226	140900	82900435	2960	2960	2960	2960	7
416	20240226	140800	82879715	2960	2960	2960	2960	0
417	20240226	140700	82879715	2960	2960	2960	2960	0
418	20240226	140600	82879715	2960	2960	2960	2960	0
419	20240226	140500	82879715	2960	2960	2960	2960	0
420	20240226	140400	82879715	2960	2960	2960	2960	0
421	20240226	140300	82879715	2960	2960	2960	2960	0
422	20240226	140200	82879715	2960	2960	2960	2960	0
423	20240226	140100	82879715	2960	2960	2960	2960	0
424	20240226	140000	82879715	2960	2960	2960	2960	10
425	20240226	135900	82850115	2960	2960	2960	2960	5
426	20240226	135800	82835315	2960	2960	2960	2960	0
427	20240226	135700	82835315	2960	2960	2960	2960	0
428	20240226	135600	82835315	2960	2960	2960	2960	2000
429	20240226	135500	76915315	2960	2960	2960	2960	0
430	20240226	135400	76915315	2960	2960	2960	2960	440
431	20240226	135300	75612915	2960	2960	2960	2960	0
432	20240226	135200	75612915	2960	2960	2960	2960	0
433	20240226	135100	75612915	2960	2960	2960	2960	0
434	20240226	135000	75612915	2960	2960	2960	2960	0
435	20240226	134900	75612915	2960	2960	2960	2960	0
436	20240226	134800	75612915	2960	2960	2960	2960	0
437	20240226	134700	75612915	2960	2960	2960	2960	0
438	20240226	134600	75612915	2960	2960	2960	2960	0
439	20240226	134500	75612915	2960	2960	2960	2960	0
440	20240226	134400	75612915	2960	2960	2960	2960	0
441	20240226	134300	75612915	2960	2960	2960	2960	0
442	20240226	134200	75612915	2960	2960	2960	2960	0
443	20240226	134100	75612915	2960	2960	2960	2960	0
444	20240226	134000	75612915	2960	2960	2960	2960	0
445	20240226	133900	75612915	2960	2960	2960	2960	0
446	20240226	133800	75612915	2960	2960	2960	2960	0
447	20240226	133700	75612915	2960	2960	2960	2960	0
448	20240226	133600	75612915	2960	2960	2960	2960	87
449	20240226	133500	75355395	2960	2960	2960	2960	0
450	20240226	133400	75355395	2960	2960	2960	2960	0
451	20240226	133300	75355395	2960	2960	2960	2960	0
452	20240226	133200	75355395	2960	2960	2960	2960	0
453	20240226	133100	75355395	2960	2960	2960	2960	203
454	20240226	133000	74754515	2960	2960	2960	2960	0
455	20240226	132900	74754515	2960	2960	2960	2960	0
456	20240226	132800	74754515	2960	2960	2960	2960	0
457	20240226	132700	74754515	2960	2960	2960	2960	0
458	20240226	132600	74754515	2960	2960	2960	2960	0
459	20240226	132500	74754515	2960	2960	2960	2960	0
460	20240226	132400	74754515	2960	2960	2960	2960	0
461	20240226	132300	74754515	2960	2960	2960	2960	0
462	20240226	132200	74754515	2960	2960	2960	2960	0
463	20240226	132100	74754515	2960	2960	2960	2960	0
464	20240226	132000	74754515	2960	2960	2960	2960	0
465	20240226	131900	74754515	2960	2960	2960	2960	147
466	20240226	131800	74319395	2960	2960	2960	2960	330
467	20240226	131700	73342595	2960	2960	2960	2960	0
468	20240226	131600	73342595	2960	2960	2960	2960	0
469	20240226	131500	73342595	2960	2960	2960	2960	5
470	20240226	131400	73327795	2955	2955	2955	2955	0
471	20240226	131300	73327795	2955	2955	2955	2955	300
472	20240226	131200	72441295	2960	2960	2960	2960	256
473	20240226	131100	71683535	2960	2960	2960	2960	0
474	20240226	131000	71683535	2960	2960	2960	2960	0
475	20240226	130900	71683535	2960	2960	2960	2960	0
476	20240226	130800	71683535	2960	2960	2960	2960	0
477	20240226	130700	71683535	2960	2960	2960	2960	0
478	20240226	130600	71683535	2960	2960	2960	2960	0
479	20240226	130500	71683535	2960	2960	2960	2960	0
480	20240226	130400	71683535	2960	2960	2960	2960	0
481	20240226	130300	71683535	2960	2960	2960	2960	0
482	20240226	130200	71683535	2960	2960	2960	2960	1231
483	20240226	130100	68039775	2960	2960	2960	2960	0
484	20240226	130000	68039775	2960	2960	2960	2960	0
485	20240226	125900	68039775	2960	2960	2960	2960	0
486	20240226	125800	68039775	2960	2960	2960	2960	0
487	20240226	125700	68039775	2960	2960	2960	2960	0
488	20240226	125600	68039775	2960	2960	2960	2960	164
489	20240226	125500	67554335	2960	2960	2960	2960	0
490	20240226	125400	67554335	2960	2960	2960	2960	0
491	20240226	125300	67554335	2960	2960	2960	2960	215
492	20240226	125200	66917935	2960	2960	2960	2960	0
493	20240226	125100	66917935	2960	2960	2960	2960	0
494	20240226	125000	66917935	2960	2960	2960	2960	0
495	20240226	124900	66917935	2960	2960	2960	2960	0
496	20240226	124800	66917935	2960	2965	2965	2960	28
497	20240226	124700	66835040	2970	2970	2970	2970	0
498	20240226	124600	66835040	2970	2970	2970	2970	0
499	20240226	124500	66835040	2970	2970	2970	2970	0
500	20240226	124400	66835040	2970	2970	2970	2970	0
501	20240226	124300	66835040	2970	2970	2970	2970	0
502	20240226	124200	66835040	2970	2970	2970	2970	0
503	20240226	124100	66835040	2970	2970	2970	2970	0
504	20240226	124000	66835040	2970	2970	2970	2970	0
505	20240226	123900	66835040	2970	2970	2970	2970	0
506	20240226	123800	66835040	2970	2970	2970	2970	0
507	20240226	123700	66835040	2970	2970	2970	2970	0
508	20240226	123600	66835040	2970	2970	2970	2970	0
509	20240226	123500	66835040	2970	2970	2970	2970	29
510	20240226	123400	66748910	2970	2970	2970	2970	0
511	20240226	123300	66748910	2970	2970	2970	2970	0
512	20240226	123200	66748910	2970	2970	2970	2970	0
513	20240226	123100	66748910	2970	2970	2970	2970	0
514	20240226	123000	66748910	2970	2970	2970	2970	1
515	20240226	122900	66745940	2965	2965	2965	2965	0
516	20240226	122800	66745940	2965	2965	2965	2965	10
517	20240226	122700	66716290	2970	2970	2970	2970	2
518	20240226	122600	66710350	2965	2965	2965	2965	1000
519	20240226	122500	63745350	2965	2965	2965	2965	0
520	20240226	122400	63745350	2965	2965	2965	2965	0
521	20240226	122300	63745350	2965	2965	2965	2965	0
522	20240226	122200	63745350	2965	2965	2965	2965	1
523	20240226	122100	63742385	2955	2955	2955	2955	0
524	20240226	122000	63742385	2955	2955	2955	2955	0
525	20240226	121900	63742385	2955	2955	2955	2955	0
526	20240226	121800	63742385	2955	2955	2955	2955	0
527	20240226	121700	63742385	2955	2955	2955	2955	0
528	20240226	121600	63742385	2955	2955	2955	2955	0
529	20240226	121500	63742385	2955	2955	2955	2955	600
530	20240226	121400	61969385	2965	2965	2965	2965	253
531	20240226	121300	61219240	2965	2965	2965	2965	45
532	20240226	121200	61085815	2965	2965	2965	2965	1
533	20240226	121100	61082850	2965	2965	2965	2965	0
534	20240226	121000	61082850	2965	2965	2965	2965	0
535	20240226	120900	61082850	2965	2965	2965	2965	0
536	20240226	120800	61082850	2965	2965	2965	2965	0
537	20240226	120700	61082850	2965	2965	2965	2965	0
538	20240226	120600	61082850	2965	2965	2965	2965	0
539	20240226	120500	61082850	2965	2965	2965	2965	0
540	20240226	120400	61082850	2965	2965	2965	2965	0
541	20240226	120300	61082850	2965	2965	2965	2965	0
542	20240226	120200	61082850	2965	2965	2965	2965	0
543	20240226	120100	61082850	2965	2965	2965	2965	0
544	20240226	120000	61082850	2965	2965	2965	2965	0
545	20240226	115900	61082850	2965	2965	2965	2965	0
546	20240226	115800	61082850	2965	2965	2965	2965	0
547	20240226	115700	61082850	2965	2965	2965	2965	0
548	20240226	115600	61082850	2965	2965	2965	2965	0
549	20240226	115500	61082850	2965	2965	2965	2965	0
550	20240226	115400	61082850	2965	2965	2965	2965	0
551	20240226	115300	61082850	2965	2965	2965	2965	0
552	20240226	115200	61082850	2965	2965	2965	2965	0
553	20240226	115100	61082850	2965	2965	2965	2965	268
554	20240226	115000	60288230	2965	2965	2965	2965	0
555	20240226	114900	60288230	2965	2965	2965	2965	0
556	20240226	114800	60288230	2965	2965	2965	2965	5
557	20240226	114700	60273405	2970	2970	2970	2970	0
558	20240226	114600	60273405	2970	2970	2970	2970	0
559	20240226	114500	60273405	2970	2970	2970	2970	0
560	20240226	114400	60273405	2970	2970	2970	2970	0
561	20240226	114300	60273405	2970	2970	2970	2970	0
562	20240226	114200	60273405	2970	2970	2970	2970	0
563	20240226	114100	60273405	2970	2970	2970	2970	0
564	20240226	114000	60273405	2970	2970	2970	2970	0
565	20240226	113900	60273405	2970	2970	2970	2970	0
566	20240226	113800	60273405	2970	2970	2970	2970	0
567	20240226	113700	60273405	2970	2970	2970	2970	0
568	20240226	113600	60273405	2970	2970	2970	2970	0
569	20240226	113500	60273405	2970	2970	2970	2970	0
570	20240226	113400	60273405	2970	2970	2970	2970	0
571	20240226	113300	60273405	2970	2970	2970	2970	0
572	20240226	113200	60273405	2970	2970	2970	2970	0
573	20240226	113100	60273405	2970	2970	2970	2970	0
574	20240226	113000	60273405	2970	2970	2970	2970	0
575	20240226	112900	60273405	2970	2970	2970	2970	0
576	20240226	112800	60273405	2970	2970	2970	2970	0
577	20240226	112700	60273405	2970	2970	2970	2970	0
578	20240226	112600	60273405	2970	2970	2970	2970	0
579	20240226	112500	60273405	2970	2970	2970	2970	0
580	20240226	112400	60273405	2970	2970	2970	2970	0
581	20240226	112300	60273405	2970	2970	2970	2970	0
582	20240226	112200	60273405	2970	2970	2970	2970	0
583	20240226	112100	60273405	2970	2970	2970	2970	0
584	20240226	112000	60273405	2970	2970	2970	2970	0
585	20240226	111900	60273405	2970	2970	2970	2970	0
586	20240226	111800	60273405	2970	2970	2970	2970	0
587	20240226	111700	60273405	2970	2970	2970	2970	0
588	20240226	111600	60273405	2970	2970	2970	2970	1
589	20240226	111500	60270435	2950	2955	2955	2950	2007
590	20240226	111400	54349165	2970	2970	2970	2970	0
591	20240226	111300	54349165	2970	2970	2970	2970	0
592	20240226	111200	54349165	2970	2970	2970	2970	0
593	20240226	111100	54349165	2970	2960	2970	2955	1001
594	20240226	111000	51391170	2970	2970	2970	2970	0
595	20240226	110900	51391170	2970	2970	2970	2970	0
596	20240226	110800	51391170	2970	2970	2970	2970	0
597	20240226	110700	51391170	2970	2970	2970	2970	1
598	20240226	110600	51388200	2955	2955	2955	2955	1
599	20240226	110500	51385245	2955	2960	2960	2955	200
600	20240226	110400	50794240	2955	2955	2955	2955	0
601	20240226	110300	50794240	2955	2955	2955	2955	0
602	20240226	110200	50794240	2955	2955	2955	2955	0
603	20240226	110100	50794240	2955	2960	2960	2955	1000
604	20240226	110000	47837145	2960	2965	2965	2960	301
605	20240226	105900	46946085	2965	2965	2965	2965	0
606	20240226	105800	46946085	2965	2965	2965	2965	0
607	20240226	105700	46946085	2965	2965	2965	2965	0
608	20240226	105600	46946085	2965	2965	2965	2965	0
609	20240226	105500	46946085	2965	2965	2965	2965	0
610	20240226	105400	46946085	2965	2965	2965	2965	1
611	20240226	105300	46943120	2955	2955	2955	2955	0
612	20240226	105200	46943120	2955	2955	2955	2955	0
613	20240226	105100	46943120	2955	2965	2965	2955	2000
614	20240226	105000	41024720	2980	2980	2980	2980	1
615	20240226	104900	41021740	2970	2970	2970	2970	0
616	20240226	104800	41021740	2970	2970	2970	2970	0
617	20240226	104700	41021740	2970	2970	2970	2970	0
618	20240226	104600	41021740	2970	2970	2970	2970	407
619	20240226	104500	39812950	2970	2970	2970	2970	3001
620	20240226	104400	30899980	2975	2975	2975	2975	51
621	20240226	104300	30748255	2980	2980	2980	2980	0
622	20240226	104200	30748255	2980	2980	2980	2980	0
623	20240226	104100	30748255	2980	2980	2980	2980	0
624	20240226	104000	30748255	2980	2980	2980	2980	3
625	20240226	103900	30739315	2975	2975	2975	2975	0
626	20240226	103800	30739315	2975	2975	2975	2975	0
627	20240226	103700	30739315	2975	2975	2975	2975	63
628	20240226	103600	30551890	2975	2975	2975	2975	84
629	20240226	103500	30301990	2975	2975	2975	2975	0
630	20240226	103400	30301990	2975	2975	2975	2975	0
631	20240226	103300	30301990	2975	2975	2975	2975	0
632	20240226	103200	30301990	2975	2975	2975	2975	0
633	20240226	103100	30301990	2975	2975	2975	2975	907
634	20240226	103000	27603665	2975	2975	2975	2975	0
635	20240226	102900	27603665	2975	2975	2975	2975	3
636	20240226	102800	27594740	2980	2980	2980	2980	100
637	20240226	102700	27296740	2980	2980	2980	2980	5
638	20240226	102600	27281840	2980	2980	2980	2980	0
639	20240226	102500	27281840	2980	2980	2980	2980	0
640	20240226	102400	27281840	2980	2975	2980	2975	146
641	20240226	102300	26847475	2980	2980	2980	2980	1
642	20240226	102200	26844495	2975	2975	2975	2975	0
643	20240226	102100	26844495	2975	2975	2975	2975	0
644	20240226	102000	26844495	2975	2975	2975	2975	0
645	20240226	101900	26844495	2975	2975	2975	2975	110
646	20240226	101800	26517245	2975	2975	2975	2975	150
647	20240226	101700	26070995	2975	2975	2975	2975	0
648	20240226	101600	26070995	2975	2975	2975	2975	4
649	20240226	101500	26059095	2975	2975	2975	2975	0
650	20240226	101400	26059095	2975	2975	2975	2975	0
651	20240226	101300	26059095	2975	2975	2975	2975	155
652	20240226	101200	25597970	2975	2980	2980	2975	153
653	20240226	101100	25142045	2975	2975	2975	2975	0
654	20240226	101000	25142045	2975	2975	2975	2975	0
655	20240226	100900	25142045	2975	2975	2975	2975	356
656	20240226	100800	24082945	2980	2980	2980	2980	0
657	20240226	100700	24082945	2980	2980	2980	2980	668
658	20240226	100600	22092305	2980	2980	2980	2980	0
659	20240226	100500	22092305	2980	2980	2980	2980	1
660	20240226	100400	22089325	2980	2980	2980	2980	10
661	20240226	100300	22059525	2980	2980	2980	2980	1
662	20240226	100200	22056545	2975	2975	2975	2975	0
663	20240226	100100	22056545	2975	2975	2975	2975	0
664	20240226	100000	22056545	2975	2975	2975	2975	0
665	20240226	095900	22056545	2975	2975	2975	2975	8
666	20240226	095800	22032745	2975	2975	2975	2975	0
667	20240226	095700	22032745	2975	2975	2975	2975	3130
668	20240226	095600	12720995	2975	2975	2975	2975	0
669	20240226	095500	12720995	2975	2975	2975	2975	0
670	20240226	095400	12720995	2975	2975	2975	2975	0
671	20240226	095300	12720995	2975	2975	2975	2975	0
672	20240226	095200	12720995	2975	2975	2975	2975	0
673	20240226	095100	12720995	2975	2975	2975	2975	59
674	20240226	095000	12545470	2980	2980	2980	2980	0
675	20240226	094900	12545470	2980	2980	2980	2980	0
676	20240226	094800	12545470	2980	2980	2980	2980	1
677	20240226	094700	12542490	2975	2975	2975	2975	3
678	20240226	094600	12533565	2975	2980	2980	2975	7
679	20240226	094500	12512720	2980	2975	2980	2975	17
680	20240226	094400	12462075	2980	2975	2980	2975	16
681	20240226	094300	12414410	2975	2975	2975	2975	0
682	20240226	094200	12414410	2975	2980	2985	2975	937
683	20240226	094100	9626325	2990	2990	2990	2990	0
684	20240226	094000	9626325	2990	2990	2990	2990	1
685	20240226	093900	9623335	2985	2985	2985	2985	0
686	20240226	093800	9623335	2985	2985	2985	2985	0
687	20240226	093700	9623335	2985	2985	2985	2985	0
688	20240226	093600	9623335	2985	2985	2985	2985	0
689	20240226	093500	9623335	2985	2985	2985	2985	0
690	20240226	093400	9623335	2985	2985	2985	2985	0
691	20240226	093300	9623335	2985	2985	2985	2985	0
692	20240226	093200	9623335	2985	2985	2985	2985	0
693	20240226	093100	9623335	2985	2985	2985	2985	0
694	20240226	093000	9623335	2985	2985	2985	2985	0
695	20240226	092900	9623335	2985	2985	2985	2985	2
696	20240226	092800	9617365	2990	2990	2990	2990	0
697	20240226	092700	9617365	2990	2990	2990	2990	0
698	20240226	092600	9617365	2990	2990	2990	2990	0
699	20240226	092500	9617365	2990	2990	2990	2990	0
700	20240226	092400	9617365	2990	2990	2990	2990	1
701	20240226	092300	9614375	2975	2975	2975	2975	2719
702	20240226	092200	1525350	2980	2980	2980	2980	0
703	20240226	092100	1525350	2980	2980	2980	2980	0
704	20240226	092000	1525350	2980	2980	2980	2980	0
705	20240226	091900	1525350	2980	2980	2980	2980	0
706	20240226	091800	1525350	2980	2980	2980	2980	8
707	20240226	091700	1501510	2980	2980	2980	2980	52
708	20240226	091600	1346550	2985	2985	2985	2985	1
709	20240226	091500	1343565	2990	2990	2990	2990	0
710	20240226	091400	1343565	2990	2990	2990	2990	280
711	20240226	091300	506365	2990	2990	2990	2990	1
712	20240226	091200	503375	2975	2975	2975	2975	60
713	20240226	091100	324875	2975	2975	2975	2975	0
714	20240226	091000	324875	2975	2975	2975	2975	0
715	20240226	090900	324875	2975	2975	2975	2975	0
716	20240226	090800	324875	2975	2975	2975	2975	0
717	20240226	090700	324875	2975	2975	2975	2975	0
718	20240226	090600	324875	2975	2975	2975	2975	0
719	20240226	090500	324875	2975	2975	2975	2975	0
720	20240226	090400	324875	2975	2975	2975	2975	0
721	20240226	090300	324875	2975	2975	2975	2975	0
722	20240226	090200	324875	2975	2975	2975	2975	0
723	20240226	090100	324875	2975	2975	2975	2975	0
724	20240226	090000	324875	2975	2990	2990	2975	109