KissMeData/430460/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212600	14434645	2185	2185	2185	2185	961
3	20240226	212500	14434645	2185	2185	2185	2185	0
4	20240226	212400	14434645	2185	2185	2185	2185	0
5	20240226	212300	14434645	2185	2185	2185	2185	0
6	20240226	212200	14434645	2185	2185	2185	2185	0
7	20240226	212100	14434645	2185	2185	2185	2185	0
8	20240226	212000	14434645	2185	2185	2185	2185	0
9	20240226	211900	14434645	2185	2185	2185	2185	0
10	20240226	211800	14434645	2185	2185	2185	2185	0
11	20240226	211700	14434645	2185	2185	2185	2185	0
12	20240226	211600	14434645	2185	2185	2185	2185	0
13	20240226	211500	14434645	2185	2185	2185	2185	0
14	20240226	211400	14434645	2185	2185	2185	2185	0
15	20240226	211300	14434645	2185	2185	2185	2185	0
16	20240226	211200	14434645	2185	2185	2185	2185	0
17	20240226	211100	14434645	2185	2185	2185	2185	0
18	20240226	211000	14434645	2185	2185	2185	2185	0
19	20240226	210900	14434645	2185	2185	2185	2185	0
20	20240226	210800	14434645	2185	2185	2185	2185	0
21	20240226	210700	14434645	2185	2185	2185	2185	0
22	20240226	210600	14434645	2185	2185	2185	2185	0
23	20240226	210500	14434645	2185	2185	2185	2185	0
24	20240226	210400	14434645	2185	2185	2185	2185	0
25	20240226	210300	14434645	2185	2185	2185	2185	0
26	20240226	210200	14434645	2185	2185	2185	2185	0
27	20240226	210100	14434645	2185	2185	2185	2185	0
28	20240226	210000	14434645	2185	2185	2185	2185	0
29	20240226	205900	14434645	2185	2185	2185	2185	0
30	20240226	205800	14434645	2185	2185	2185	2185	0
31	20240226	205700	14434645	2185	2185	2185	2185	0
32	20240226	205600	14434645	2185	2185	2185	2185	961
33	20240226	205500	14434645	2185	2185	2185	2185	0
34	20240226	205400	14434645	2185	2185	2185	2185	0
35	20240226	205300	14434645	2185	2185	2185	2185	0
36	20240226	205200	14434645	2185	2185	2185	2185	0
37	20240226	205100	14434645	2185	2185	2185	2185	0
38	20240226	205000	14434645	2185	2185	2185	2185	0
39	20240226	204900	14434645	2185	2185	2185	2185	0
40	20240226	204800	14434645	2185	2185	2185	2185	0
41	20240226	204700	14434645	2185	2185	2185	2185	0
42	20240226	204600	14434645	2185	2185	2185	2185	0
43	20240226	204500	14434645	2185	2185	2185	2185	0
44	20240226	204400	14434645	2185	2185	2185	2185	0
45	20240226	204300	14434645	2185	2185	2185	2185	0
46	20240226	204200	14434645	2185	2185	2185	2185	0
47	20240226	204100	14434645	2185	2185	2185	2185	0
48	20240226	204000	14434645	2185	2185	2185	2185	0
49	20240226	203900	14434645	2185	2185	2185	2185	0
50	20240226	203800	14434645	2185	2185	2185	2185	0
51	20240226	203700	14434645	2185	2185	2185	2185	0
52	20240226	203600	14434645	2185	2185	2185	2185	0
53	20240226	203500	14434645	2185	2185	2185	2185	0
54	20240226	203400	14434645	2185	2185	2185	2185	0
55	20240226	203300	14434645	2185	2185	2185	2185	0
56	20240226	203200	14434645	2185	2185	2185	2185	0
57	20240226	203100	14434645	2185	2185	2185	2185	0
58	20240226	203000	14434645	2185	2185	2185	2185	0
59	20240226	202900	14434645	2185	2185	2185	2185	0
60	20240226	202800	14434645	2185	2185	2185	2185	0
61	20240226	202700	14434645	2185	2185	2185	2185	0
62	20240226	202600	14434645	2185	2185	2185	2185	961
63	20240226	202500	14434645	2185	2185	2185	2185	0
64	20240226	202400	14434645	2185	2185	2185	2185	0
65	20240226	202300	14434645	2185	2185	2185	2185	0
66	20240226	202200	14434645	2185	2185	2185	2185	0
67	20240226	202100	14434645	2185	2185	2185	2185	0
68	20240226	202000	14434645	2185	2185	2185	2185	0
69	20240226	201900	14434645	2185	2185	2185	2185	0
70	20240226	201800	14434645	2185	2185	2185	2185	0
71	20240226	201700	14434645	2185	2185	2185	2185	0
72	20240226	201600	14434645	2185	2185	2185	2185	0
73	20240226	201500	14434645	2185	2185	2185	2185	0
74	20240226	201400	14434645	2185	2185	2185	2185	0
75	20240226	201300	14434645	2185	2185	2185	2185	0
76	20240226	201200	14434645	2185	2185	2185	2185	0
77	20240226	201100	14434645	2185	2185	2185	2185	0
78	20240226	201000	14434645	2185	2185	2185	2185	0
79	20240226	200900	14434645	2185	2185	2185	2185	0
80	20240226	200800	14434645	2185	2185	2185	2185	0
81	20240226	200700	14434645	2185	2185	2185	2185	0
82	20240226	200600	14434645	2185	2185	2185	2185	0
83	20240226	200500	14434645	2185	2185	2185	2185	0
84	20240226	200400	14434645	2185	2185	2185	2185	0
85	20240226	200300	14434645	2185	2185	2185	2185	0
86	20240226	200200	14434645	2185	2185	2185	2185	0
87	20240226	200100	14434645	2185	2185	2185	2185	0
88	20240226	200000	14434645	2185	2185	2185	2185	0
89	20240226	195900	14434645	2185	2185	2185	2185	0
90	20240226	195800	14434645	2185	2185	2185	2185	0
91	20240226	195700	14434645	2185	2185	2185	2185	0
92	20240226	195600	14434645	2185	2185	2185	2185	961
93	20240226	195500	14434645	2185	2185	2185	2185	0
94	20240226	195400	14434645	2185	2185	2185	2185	0
95	20240226	195300	14434645	2185	2185	2185	2185	0
96	20240226	195200	14434645	2185	2185	2185	2185	0
97	20240226	195100	14434645	2185	2185	2185	2185	0
98	20240226	195000	14434645	2185	2185	2185	2185	0
99	20240226	194900	14434645	2185	2185	2185	2185	0
100	20240226	194800	14434645	2185	2185	2185	2185	0
101	20240226	194700	14434645	2185	2185	2185	2185	0
102	20240226	194600	14434645	2185	2185	2185	2185	0
103	20240226	194500	14434645	2185	2185	2185	2185	0
104	20240226	194400	14434645	2185	2185	2185	2185	0
105	20240226	194300	14434645	2185	2185	2185	2185	0
106	20240226	194200	14434645	2185	2185	2185	2185	0
107	20240226	194100	14434645	2185	2185	2185	2185	0
108	20240226	194000	14434645	2185	2185	2185	2185	0
109	20240226	193900	14434645	2185	2185	2185	2185	0
110	20240226	193800	14434645	2185	2185	2185	2185	0
111	20240226	193700	14434645	2185	2185	2185	2185	0
112	20240226	193600	14434645	2185	2185	2185	2185	0
113	20240226	193500	14434645	2185	2185	2185	2185	0
114	20240226	193400	14434645	2185	2185	2185	2185	0
115	20240226	193300	14434645	2185	2185	2185	2185	0
116	20240226	193200	14434645	2185	2185	2185	2185	0
117	20240226	193100	14434645	2185	2185	2185	2185	0
118	20240226	193000	14434645	2185	2185	2185	2185	0
119	20240226	192900	14434645	2185	2185	2185	2185	0
120	20240226	192800	14434645	2185	2185	2185	2185	0
121	20240226	192700	14434645	2185	2185	2185	2185	0
122	20240226	192600	14434645	2185	2185	2185	2185	961
123	20240226	192500	14434645	2185	2185	2185	2185	0
124	20240226	192400	14434645	2185	2185	2185	2185	0
125	20240226	192300	14434645	2185	2185	2185	2185	0
126	20240226	192200	14434645	2185	2185	2185	2185	0
127	20240226	192100	14434645	2185	2185	2185	2185	0
128	20240226	192000	14434645	2185	2185	2185	2185	0
129	20240226	191900	14434645	2185	2185	2185	2185	0
130	20240226	191800	14434645	2185	2185	2185	2185	0
131	20240226	191700	14434645	2185	2185	2185	2185	0
132	20240226	191600	14434645	2185	2185	2185	2185	0
133	20240226	191500	14434645	2185	2185	2185	2185	0
134	20240226	191400	14434645	2185	2185	2185	2185	0
135	20240226	191300	14434645	2185	2185	2185	2185	0
136	20240226	191200	14434645	2185	2185	2185	2185	0
137	20240226	191100	14434645	2185	2185	2185	2185	0
138	20240226	191000	14434645	2185	2185	2185	2185	0
139	20240226	190900	14434645	2185	2185	2185	2185	0
140	20240226	190800	14434645	2185	2185	2185	2185	0
141	20240226	190700	14434645	2185	2185	2185	2185	0
142	20240226	190600	14434645	2185	2185	2185	2185	0
143	20240226	190500	14434645	2185	2185	2185	2185	0
144	20240226	190400	14434645	2185	2185	2185	2185	0
145	20240226	190300	14434645	2185	2185	2185	2185	0
146	20240226	190200	14434645	2185	2185	2185	2185	0
147	20240226	190100	14434645	2185	2185	2185	2185	0
148	20240226	190000	14434645	2185	2185	2185	2185	0
149	20240226	185900	14434645	2185	2185	2185	2185	0
150	20240226	185800	14434645	2185	2185	2185	2185	0
151	20240226	185700	14434645	2185	2185	2185	2185	0
152	20240226	185600	14434645	2185	2185	2185	2185	961
153	20240226	185500	14434645	2185	2185	2185	2185	0
154	20240226	185400	14434645	2185	2185	2185	2185	0
155	20240226	185300	14434645	2185	2185	2185	2185	0
156	20240226	185200	14434645	2185	2185	2185	2185	0
157	20240226	185100	14434645	2185	2185	2185	2185	0
158	20240226	185000	14434645	2185	2185	2185	2185	0
159	20240226	184900	14434645	2185	2185	2185	2185	0
160	20240226	184800	14434645	2185	2185	2185	2185	0
161	20240226	184700	14434645	2185	2185	2185	2185	0
162	20240226	184600	14434645	2185	2185	2185	2185	0
163	20240226	184500	14434645	2185	2185	2185	2185	0
164	20240226	184400	14434645	2185	2185	2185	2185	0
165	20240226	184300	14434645	2185	2185	2185	2185	0
166	20240226	184200	14434645	2185	2185	2185	2185	0
167	20240226	184100	14434645	2185	2185	2185	2185	0
168	20240226	184000	14434645	2185	2185	2185	2185	0
169	20240226	183900	14434645	2185	2185	2185	2185	0
170	20240226	183800	14434645	2185	2185	2185	2185	0
171	20240226	183700	14434645	2185	2185	2185	2185	0
172	20240226	183600	14434645	2185	2185	2185	2185	0
173	20240226	183500	14434645	2185	2185	2185	2185	0
174	20240226	183400	14434645	2185	2185	2185	2185	0
175	20240226	183300	14434645	2185	2185	2185	2185	0
176	20240226	183200	14434645	2185	2185	2185	2185	0
177	20240226	183100	14434645	2185	2185	2185	2185	0
178	20240226	183000	14434645	2185	2185	2185	2185	0
179	20240226	182900	14434645	2185	2185	2185	2185	0
180	20240226	182800	14434645	2185	2185	2185	2185	0
181	20240226	182700	14434645	2185	2185	2185	2185	0
182	20240226	182600	14434645	2185	2185	2185	2185	961
183	20240226	182500	14434645	2185	2185	2185	2185	0
184	20240226	182400	14434645	2185	2185	2185	2185	0
185	20240226	182300	14434645	2185	2185	2185	2185	0
186	20240226	182200	14434645	2185	2185	2185	2185	0
187	20240226	182100	14434645	2185	2185	2185	2185	0
188	20240226	182000	14434645	2185	2185	2185	2185	0
189	20240226	181900	14434645	2185	2185	2185	2185	0
190	20240226	181800	14434645	2185	2185	2185	2185	0
191	20240226	181700	14434645	2185	2185	2185	2185	0
192	20240226	181600	14434645	2185	2185	2185	2185	0
193	20240226	181500	14434645	2185	2185	2185	2185	0
194	20240226	181400	14434645	2185	2185	2185	2185	0
195	20240226	181300	14434645	2185	2185	2185	2185	0
196	20240226	181200	14434645	2185	2185	2185	2185	0
197	20240226	181100	14434645	2185	2185	2185	2185	0
198	20240226	181000	14434645	2185	2185	2185	2185	0
199	20240226	180900	14434645	2185	2185	2185	2185	0
200	20240226	180800	14434645	2185	2185	2185	2185	0
201	20240226	180700	14434645	2185	2185	2185	2185	0
202	20240226	180600	14434645	2185	2185	2185	2185	0
203	20240226	180500	14434645	2185	2185	2185	2185	0
204	20240226	180400	14434645	2185	2185	2185	2185	0
205	20240226	180300	14434645	2185	2185	2185	2185	0
206	20240226	180200	14434645	2185	2185	2185	2185	0
207	20240226	180100	14434645	2185	2185	2185	2185	0
208	20240226	180000	14434645	2185	2185	2185	2185	0
209	20240226	175900	14434645	2185	2185	2185	2185	0
210	20240226	175800	14434645	2185	2185	2185	2185	0
211	20240226	175700	14434645	2185	2185	2185	2185	0
212	20240226	175600	14434645	2185	2185	2185	2185	961
213	20240226	175500	14434645	2185	2185	2185	2185	0
214	20240226	175400	14434645	2185	2185	2185	2185	0
215	20240226	175300	14434645	2185	2185	2185	2185	0
216	20240226	175200	14434645	2185	2185	2185	2185	0
217	20240226	175100	14434645	2185	2185	2185	2185	0
218	20240226	175000	14434645	2185	2185	2185	2185	0
219	20240226	174900	14434645	2185	2185	2185	2185	0
220	20240226	174800	14434645	2185	2185	2185	2185	0
221	20240226	174700	14434645	2185	2185	2185	2185	0
222	20240226	174600	14434645	2185	2185	2185	2185	0
223	20240226	174500	14434645	2185	2185	2185	2185	0
224	20240226	174400	14434645	2185	2185	2185	2185	0
225	20240226	174300	14434645	2185	2185	2185	2185	0
226	20240226	174200	14434645	2185	2185	2185	2185	0
227	20240226	174100	14434645	2185	2185	2185	2185	0
228	20240226	174000	14434645	2185	2185	2185	2185	0
229	20240226	173900	14434645	2185	2185	2185	2185	0
230	20240226	173800	14434645	2185	2185	2185	2185	0
231	20240226	173700	14434645	2185	2185	2185	2185	0
232	20240226	173600	14434645	2185	2185	2185	2185	0
233	20240226	173500	14434645	2185	2185	2185	2185	0
234	20240226	173400	14434645	2185	2185	2185	2185	0
235	20240226	173300	14434645	2185	2185	2185	2185	0
236	20240226	173200	14434645	2185	2185	2185	2185	0
237	20240226	173100	14434645	2185	2185	2185	2185	0
238	20240226	173000	14434645	2185	2185	2185	2185	0
239	20240226	172900	14434645	2185	2185	2185	2185	0
240	20240226	172800	14434645	2185	2185	2185	2185	0
241	20240226	172700	14434645	2185	2185	2185	2185	0
242	20240226	172600	14434645	2185	2185	2185	2185	961
243	20240226	172500	14434645	2185	2185	2185	2185	0
244	20240226	172400	14434645	2185	2185	2185	2185	0
245	20240226	172300	14434645	2185	2185	2185	2185	0
246	20240226	172200	14434645	2185	2185	2185	2185	0
247	20240226	172100	14434645	2185	2185	2185	2185	0
248	20240226	172000	14434645	2185	2185	2185	2185	0
249	20240226	171900	14434645	2185	2185	2185	2185	0
250	20240226	171800	14434645	2185	2185	2185	2185	0
251	20240226	171700	14434645	2185	2185	2185	2185	0
252	20240226	171600	14434645	2185	2185	2185	2185	0
253	20240226	171500	14434645	2185	2185	2185	2185	0
254	20240226	171400	14434645	2185	2185	2185	2185	0
255	20240226	171300	14434645	2185	2185	2185	2185	0
256	20240226	171200	14434645	2185	2185	2185	2185	0
257	20240226	171100	14434645	2185	2185	2185	2185	0
258	20240226	171000	14434645	2185	2185	2185	2185	0
259	20240226	170900	14434645	2185	2185	2185	2185	0
260	20240226	170800	14434645	2185	2185	2185	2185	0
261	20240226	170700	14434645	2185	2185	2185	2185	0
262	20240226	170600	14434645	2185	2185	2185	2185	0
263	20240226	170500	14434645	2185	2185	2185	2185	0
264	20240226	170400	14434645	2185	2185	2185	2185	0
265	20240226	170300	14434645	2185	2185	2185	2185	0
266	20240226	170200	14434645	2185	2185	2185	2185	0
267	20240226	170100	14434645	2185	2185	2185	2185	0
268	20240226	170000	14434645	2185	2185	2185	2185	0
269	20240226	165900	14434645	2185	2185	2185	2185	0
270	20240226	165800	14434645	2185	2185	2185	2185	0
271	20240226	165700	14434645	2185	2185	2185	2185	0
272	20240226	165600	14434645	2185	2185	2185	2185	961
273	20240226	165500	14434645	2185	2185	2185	2185	0
274	20240226	165400	14434645	2185	2185	2185	2185	0
275	20240226	165300	14434645	2185	2185	2185	2185	0
276	20240226	165200	14434645	2185	2185	2185	2185	0
277	20240226	165100	14434645	2185	2185	2185	2185	0
278	20240226	165000	14434645	2185	2185	2185	2185	0
279	20240226	164900	14434645	2185	2185	2185	2185	0
280	20240226	164800	14434645	2185	2185	2185	2185	0
281	20240226	164700	14434645	2185	2185	2185	2185	0
282	20240226	164600	14434645	2185	2185	2185	2185	0
283	20240226	164500	14434645	2185	2185	2185	2185	0
284	20240226	164400	14434645	2185	2185	2185	2185	0
285	20240226	164300	14434645	2185	2185	2185	2185	0
286	20240226	164200	14434645	2185	2185	2185	2185	0
287	20240226	164100	14434645	2185	2185	2185	2185	0
288	20240226	164000	14434645	2185	2185	2185	2185	0
289	20240226	163900	14434645	2185	2185	2185	2185	0
290	20240226	163800	14434645	2185	2185	2185	2185	0
291	20240226	163700	14434645	2185	2185	2185	2185	0
292	20240226	163600	14434645	2185	2185	2185	2185	0
293	20240226	163500	14434645	2185	2185	2185	2185	0
294	20240226	163400	14434645	2185	2185	2185	2185	0
295	20240226	163300	14434645	2185	2185	2185	2185	0
296	20240226	163200	14434645	2185	2185	2185	2185	0
297	20240226	163100	14434645	2185	2185	2185	2185	0
298	20240226	163000	14434645	2185	2185	2185	2185	0
299	20240226	162900	14434645	2185	2185	2185	2185	0
300	20240226	162800	14434645	2185	2185	2185	2185	0
301	20240226	162700	14434645	2185	2185	2185	2185	0
302	20240226	162600	14434645	2185	2185	2185	2185	961
303	20240226	162500	14434645	2185	2185	2185	2185	0
304	20240226	162400	14434645	2185	2185	2185	2185	0
305	20240226	162300	14434645	2185	2185	2185	2185	0
306	20240226	162200	14434645	2185	2185	2185	2185	0
307	20240226	162100	14434645	2185	2185	2185	2185	0
308	20240226	162000	14434645	2185	2185	2185	2185	0
309	20240226	161900	14434645	2185	2185	2185	2185	0
310	20240226	161800	14434645	2185	2185	2185	2185	0
311	20240226	161700	14434645	2185	2185	2185	2185	0
312	20240226	161600	14434645	2185	2185	2185	2185	0
313	20240226	161500	14434645	2185	2185	2185	2185	0
314	20240226	161400	14434645	2185	2185	2185	2185	0
315	20240226	161300	14434645	2185	2185	2185	2185	0
316	20240226	161200	14434645	2185	2185	2185	2185	0
317	20240226	161100	14434645	2185	2185	2185	2185	0
318	20240226	161000	14434645	2185	2185	2185	2185	0
319	20240226	160900	14434645	2185	2185	2185	2185	0
320	20240226	160800	14434645	2185	2185	2185	2185	0
321	20240226	160700	14434645	2185	2185	2185	2185	0
322	20240226	160600	14434645	2185	2185	2185	2185	0
323	20240226	160500	14434645	2185	2185	2185	2185	0
324	20240226	160400	14434645	2185	2185	2185	2185	0
325	20240226	160300	14434645	2185	2185	2185	2185	0
326	20240226	160200	14434645	2185	2185	2185	2185	0
327	20240226	160100	14434645	2185	2185	2185	2185	0
328	20240226	160000	14434645	2185	2185	2185	2185	0
329	20240226	155900	14434645	2185	2185	2185	2185	0
330	20240226	155800	14434645	2185	2185	2185	2185	0
331	20240226	155700	14434645	2185	2185	2185	2185	0
332	20240226	155600	14434645	2185	2185	2185	2185	961
333	20240226	155500	14434645	2185	2185	2185	2185	0
334	20240226	155400	14434645	2185	2185	2185	2185	0
335	20240226	155300	14434645	2185	2185	2185	2185	0
336	20240226	155200	14434645	2185	2185	2185	2185	0
337	20240226	155100	14434645	2185	2185	2185	2185	0
338	20240226	155000	14434645	2185	2185	2185	2185	0
339	20240226	154900	14434645	2185	2185	2185	2185	0
340	20240226	154800	14434645	2185	2185	2185	2185	0
341	20240226	154700	14434645	2185	2185	2185	2185	0
342	20240226	154600	14434645	2185	2185	2185	2185	0
343	20240226	154500	14434645	2185	2185	2185	2185	0
344	20240226	154400	14434645	2185	2185	2185	2185	0
345	20240226	154300	14434645	2185	2185	2185	2185	0
346	20240226	154200	14434645	2185	2185	2185	2185	0
347	20240226	154100	14434645	2185	2185	2185	2185	0
348	20240226	154000	14434645	2185	2185	2185	2185	0
349	20240226	153900	14434645	2185	2185	2185	2185	0
350	20240226	153800	14434645	2185	2185	2185	2185	0
351	20240226	153700	14434645	2185	2185	2185	2185	0
352	20240226	153600	14434645	2185	2185	2185	2185	0
353	20240226	153500	14434645	2185	2185	2185	2185	0
354	20240226	153400	14434645	2185	2185	2185	2185	0
355	20240226	153300	14434645	2185	2185	2185	2185	0
356	20240226	153200	14434645	2185	2185	2185	2185	0
357	20240226	153100	14434645	2185	2185	2185	2185	0
358	20240226	153000	14434645	2185	2185	2185	2185	961
359	20240226	152900	12334860	2190	2190	2190	2190	0
360	20240226	152800	12334860	2190	2190	2190	2190	0
361	20240226	152700	12334860	2190	2190	2190	2190	0
362	20240226	152600	12334860	2190	2190	2190	2190	0
363	20240226	152500	12334860	2190	2190	2190	2190	0
364	20240226	152400	12334860	2190	2190	2190	2190	0
365	20240226	152300	12334860	2190	2190	2190	2190	0
366	20240226	152200	12334860	2190	2190	2190	2190	0
367	20240226	152100	12334860	2190	2190	2190	2190	0
368	20240226	152000	12334860	2190	2190	2190	2190	0
369	20240226	151900	12334860	2190	2190	2190	2190	0
370	20240226	151800	12334860	2190	2190	2190	2190	0
371	20240226	151700	12334860	2190	2190	2190	2190	0
372	20240226	151600	12334860	2190	2190	2190	2190	0
373	20240226	151500	12334860	2190	2185	2190	2185	110
374	20240226	151400	12094460	2185	2185	2185	2185	0
375	20240226	151300	12094460	2185	2185	2185	2185	0
376	20240226	151200	12094460	2185	2185	2185	2185	0
377	20240226	151100	12094460	2185	2185	2185	2185	0
378	20240226	151000	12094460	2185	2185	2185	2185	0
379	20240226	150900	12094460	2185	2185	2185	2185	0
380	20240226	150800	12094460	2185	2185	2185	2185	1
381	20240226	150700	12092275	2185	2185	2185	2185	0
382	20240226	150600	12092275	2185	2185	2185	2185	0
383	20240226	150500	12092275	2185	2185	2185	2185	0
384	20240226	150400	12092275	2185	2185	2185	2185	0
385	20240226	150300	12092275	2185	2185	2185	2185	0
386	20240226	150200	12092275	2185	2185	2185	2185	0
387	20240226	150100	12092275	2185	2185	2185	2185	0
388	20240226	150000	12092275	2185	2185	2185	2185	0
389	20240226	145900	12092275	2185	2185	2185	2185	1
390	20240226	145800	12090090	2185	2185	2185	2185	0
391	20240226	145700	12090090	2185	2185	2185	2185	0
392	20240226	145600	12090090	2185	2185	2185	2185	0
393	20240226	145500	12090090	2185	2185	2185	2185	0
394	20240226	145400	12090090	2185	2185	2185	2185	0
395	20240226	145300	12090090	2185	2185	2185	2185	0
396	20240226	145200	12090090	2185	2185	2185	2185	0
397	20240226	145100	12090090	2185	2185	2185	2185	0
398	20240226	145000	12090090	2185	2185	2185	2185	0
399	20240226	144900	12090090	2185	2185	2185	2185	0
400	20240226	144800	12090090	2185	2185	2185	2185	0
401	20240226	144700	12090090	2185	2185	2185	2185	0
402	20240226	144600	12090090	2185	2185	2185	2185	0
403	20240226	144500	12090090	2185	2185	2185	2185	0
404	20240226	144400	12090090	2185	2185	2185	2185	0
405	20240226	144300	12090090	2185	2185	2185	2185	0
406	20240226	144200	12090090	2185	2185	2185	2185	0
407	20240226	144100	12090090	2185	2185	2185	2185	0
408	20240226	144000	12090090	2185	2185	2185	2185	0
409	20240226	143900	12090090	2185	2185	2185	2185	1
410	20240226	143800	12087905	2190	2190	2190	2190	0
411	20240226	143700	12087905	2190	2190	2190	2190	0
412	20240226	143600	12087905	2190	2190	2190	2190	0
413	20240226	143500	12087905	2190	2190	2190	2190	0
414	20240226	143400	12087905	2190	2190	2190	2190	500
415	20240226	143300	10992905	2190	2190	2190	2190	0
416	20240226	143200	10992905	2190	2190	2190	2190	0
417	20240226	143100	10992905	2190	2190	2190	2190	0
418	20240226	143000	10992905	2190	2190	2190	2190	100
419	20240226	142900	10773905	2185	2185	2185	2185	0
420	20240226	142800	10773905	2185	2185	2185	2185	0
421	20240226	142700	10773905	2185	2185	2185	2185	0
422	20240226	142600	10773905	2185	2185	2185	2185	0
423	20240226	142500	10773905	2185	2185	2185	2185	0
424	20240226	142400	10773905	2185	2185	2185	2185	0
425	20240226	142300	10773905	2185	2185	2185	2185	0
426	20240226	142200	10773905	2185	2185	2185	2185	0
427	20240226	142100	10773905	2185	2185	2185	2185	0
428	20240226	142000	10773905	2185	2185	2185	2185	0
429	20240226	141900	10773905	2185	2185	2185	2185	44
430	20240226	141800	10677765	2190	2190	2190	2190	0
431	20240226	141700	10677765	2190	2190	2190	2190	0
432	20240226	141600	10677765	2190	2190	2190	2190	0
433	20240226	141500	10677765	2190	2190	2190	2190	0
434	20240226	141400	10677765	2190	2190	2190	2190	0
435	20240226	141300	10677765	2190	2190	2190	2190	0
436	20240226	141200	10677765	2190	2190	2190	2190	0
437	20240226	141100	10677765	2190	2190	2190	2190	0
438	20240226	141000	10677765	2190	2190	2190	2190	0
439	20240226	140900	10677765	2190	2190	2190	2190	0
440	20240226	140800	10677765	2190	2190	2190	2190	0
441	20240226	140700	10677765	2190	2190	2190	2190	0
442	20240226	140600	10677765	2190	2190	2190	2190	0
443	20240226	140500	10677765	2190	2190	2190	2190	0
444	20240226	140400	10677765	2190	2190	2190	2190	500
445	20240226	140300	9582765	2185	2185	2185	2185	0
446	20240226	140200	9582765	2185	2185	2185	2185	44
447	20240226	140100	9486625	2185	2185	2185	2185	0
448	20240226	140000	9486625	2185	2185	2185	2185	0
449	20240226	135900	9486625	2185	2185	2185	2185	0
450	20240226	135800	9486625	2185	2185	2185	2185	0
451	20240226	135700	9486625	2185	2185	2185	2185	0
452	20240226	135600	9486625	2185	2185	2185	2185	0
453	20240226	135500	9486625	2185	2185	2185	2185	0
454	20240226	135400	9486625	2185	2185	2185	2185	0
455	20240226	135300	9486625	2185	2185	2185	2185	0
456	20240226	135200	9486625	2185	2185	2185	2185	0
457	20240226	135100	9486625	2185	2185	2185	2185	0
458	20240226	135000	9486625	2185	2185	2185	2185	0
459	20240226	134900	9486625	2185	2185	2185	2185	0
460	20240226	134800	9486625	2185	2185	2185	2185	0
461	20240226	134700	9486625	2185	2185	2185	2185	0
462	20240226	134600	9486625	2185	2185	2185	2185	0
463	20240226	134500	9486625	2185	2185	2185	2185	0
464	20240226	134400	9486625	2185	2185	2185	2185	0
465	20240226	134300	9486625	2185	2185	2185	2185	0
466	20240226	134200	9486625	2185	2185	2185	2185	0
467	20240226	134100	9486625	2185	2185	2185	2185	0
468	20240226	134000	9486625	2185	2185	2185	2185	0
469	20240226	133900	9486625	2185	2185	2185	2185	0
470	20240226	133800	9486625	2185	2185	2185	2185	0
471	20240226	133700	9486625	2185	2185	2185	2185	0
472	20240226	133600	9486625	2185	2185	2185	2185	0
473	20240226	133500	9486625	2185	2185	2185	2185	0
474	20240226	133400	9486625	2185	2185	2185	2185	0
475	20240226	133300	9486625	2185	2185	2185	2185	0
476	20240226	133200	9486625	2185	2185	2185	2185	0
477	20240226	133100	9486625	2185	2185	2185	2185	0
478	20240226	133000	9486625	2185	2185	2185	2185	0
479	20240226	132900	9486625	2185	2185	2185	2185	0
480	20240226	132800	9486625	2185	2185	2185	2185	0
481	20240226	132700	9486625	2185	2185	2185	2185	0
482	20240226	132600	9486625	2185	2185	2185	2185	0
483	20240226	132500	9486625	2185	2185	2185	2185	0
484	20240226	132400	9486625	2185	2185	2185	2185	0
485	20240226	132300	9486625	2185	2185	2185	2185	0
486	20240226	132200	9486625	2185	2185	2185	2185	0
487	20240226	132100	9486625	2185	2185	2185	2185	0
488	20240226	132000	9486625	2185	2185	2185	2185	50
489	20240226	131900	9377375	2190	2190	2190	2190	0
490	20240226	131800	9377375	2190	2190	2190	2190	0
491	20240226	131700	9377375	2190	2190	2190	2190	0
492	20240226	131600	9377375	2190	2190	2190	2190	0
493	20240226	131500	9377375	2190	2190	2190	2190	0
494	20240226	131400	9377375	2190	2190	2190	2190	0
495	20240226	131300	9377375	2190	2190	2190	2190	0
496	20240226	131200	9377375	2190	2190	2190	2190	0
497	20240226	131100	9377375	2190	2190	2190	2190	0
498	20240226	131000	9377375	2190	2190	2190	2190	0
499	20240226	130900	9377375	2190	2190	2190	2190	0
500	20240226	130800	9377375	2190	2190	2190	2190	0
501	20240226	130700	9377375	2190	2190	2190	2190	0
502	20240226	130600	9377375	2190	2190	2190	2190	0
503	20240226	130500	9377375	2190	2190	2190	2190	0
504	20240226	130400	9377375	2190	2190	2190	2190	0
505	20240226	130300	9377375	2190	2190	2190	2190	0
506	20240226	130200	9377375	2190	2190	2190	2190	0
507	20240226	130100	9377375	2190	2190	2190	2190	0
508	20240226	130000	9377375	2190	2190	2190	2190	0
509	20240226	125900	9377375	2190	2190	2190	2190	0
510	20240226	125800	9377375	2190	2190	2190	2190	0
511	20240226	125700	9377375	2190	2190	2190	2190	0
512	20240226	125600	9377375	2190	2190	2190	2190	0
513	20240226	125500	9377375	2190	2190	2190	2190	0
514	20240226	125400	9377375	2190	2190	2190	2190	0
515	20240226	125300	9377375	2190	2190	2190	2190	0
516	20240226	125200	9377375	2190	2190	2190	2190	0
517	20240226	125100	9377375	2190	2190	2190	2190	0
518	20240226	125000	9377375	2190	2190	2190	2190	0
519	20240226	124900	9377375	2190	2190	2190	2190	0
520	20240226	124800	9377375	2190	2190	2190	2190	228
521	20240226	124700	8878055	2185	2185	2185	2185	0
522	20240226	124600	8878055	2185	2185	2185	2185	0
523	20240226	124500	8878055	2185	2185	2185	2185	0
524	20240226	124400	8878055	2185	2185	2185	2185	0
525	20240226	124300	8878055	2185	2185	2185	2185	0
526	20240226	124200	8878055	2185	2185	2185	2185	0
527	20240226	124100	8878055	2185	2185	2185	2185	0
528	20240226	124000	8878055	2185	2185	2185	2185	0
529	20240226	123900	8878055	2185	2185	2185	2185	0
530	20240226	123800	8878055	2185	2185	2185	2185	0
531	20240226	123700	8878055	2185	2185	2185	2185	0
532	20240226	123600	8878055	2185	2185	2185	2185	0
533	20240226	123500	8878055	2185	2185	2185	2185	0
534	20240226	123400	8878055	2185	2185	2185	2185	0
535	20240226	123300	8878055	2185	2185	2185	2185	0
536	20240226	123200	8878055	2185	2185	2185	2185	0
537	20240226	123100	8878055	2185	2185	2185	2185	0
538	20240226	123000	8878055	2185	2185	2185	2185	0
539	20240226	122900	8878055	2185	2185	2185	2185	0
540	20240226	122800	8878055	2185	2185	2185	2185	0
541	20240226	122700	8878055	2185	2185	2185	2185	0
542	20240226	122600	8878055	2185	2185	2185	2185	0
543	20240226	122500	8878055	2185	2185	2185	2185	0
544	20240226	122400	8878055	2185	2185	2185	2185	0
545	20240226	122300	8878055	2185	2185	2185	2185	0
546	20240226	122200	8878055	2185	2185	2185	2185	0
547	20240226	122100	8878055	2185	2185	2185	2185	0
548	20240226	122000	8878055	2185	2185	2185	2185	0
549	20240226	121900	8878055	2185	2185	2185	2185	0
550	20240226	121800	8878055	2185	2185	2185	2185	0
551	20240226	121700	8878055	2185	2185	2185	2185	0
552	20240226	121600	8878055	2185	2185	2185	2185	0
553	20240226	121500	8878055	2185	2185	2185	2185	0
554	20240226	121400	8878055	2185	2185	2185	2185	0
555	20240226	121300	8878055	2185	2185	2185	2185	0
556	20240226	121200	8878055	2185	2185	2185	2185	0
557	20240226	121100	8878055	2185	2185	2185	2185	0
558	20240226	121000	8878055	2185	2185	2185	2185	0
559	20240226	120900	8878055	2185	2185	2185	2185	0
560	20240226	120800	8878055	2185	2185	2185	2185	0
561	20240226	120700	8878055	2185	2185	2185	2185	0
562	20240226	120600	8878055	2185	2185	2185	2185	0
563	20240226	120500	8878055	2185	2185	2185	2185	0
564	20240226	120400	8878055	2185	2185	2185	2185	0
565	20240226	120300	8878055	2185	2185	2185	2185	0
566	20240226	120200	8878055	2185	2185	2185	2185	0
567	20240226	120100	8878055	2185	2185	2185	2185	0
568	20240226	120000	8878055	2185	2185	2185	2185	0
569	20240226	115900	8878055	2185	2185	2185	2185	0
570	20240226	115800	8878055	2185	2185	2185	2185	0
571	20240226	115700	8878055	2185	2185	2185	2185	0
572	20240226	115600	8878055	2185	2185	2185	2185	0
573	20240226	115500	8878055	2185	2185	2185	2185	0
574	20240226	115400	8878055	2185	2185	2185	2185	0
575	20240226	115300	8878055	2185	2185	2185	2185	0
576	20240226	115200	8878055	2185	2185	2185	2185	0
577	20240226	115100	8878055	2185	2185	2185	2185	0
578	20240226	115000	8878055	2185	2185	2185	2185	0
579	20240226	114900	8878055	2185	2185	2185	2185	0
580	20240226	114800	8878055	2185	2185	2185	2185	0
581	20240226	114700	8878055	2185	2185	2185	2185	0
582	20240226	114600	8878055	2185	2185	2185	2185	0
583	20240226	114500	8878055	2185	2185	2185	2185	0
584	20240226	114400	8878055	2185	2185	2185	2185	0
585	20240226	114300	8878055	2185	2185	2185	2185	0
586	20240226	114200	8878055	2185	2185	2185	2185	0
587	20240226	114100	8878055	2185	2185	2185	2185	0
588	20240226	114000	8878055	2185	2185	2185	2185	0
589	20240226	113900	8878055	2185	2185	2185	2185	0
590	20240226	113800	8878055	2185	2185	2185	2185	0
591	20240226	113700	8878055	2185	2185	2185	2185	0
592	20240226	113600	8878055	2185	2185	2185	2185	0
593	20240226	113500	8878055	2185	2185	2185	2185	0
594	20240226	113400	8878055	2185	2185	2185	2185	0
595	20240226	113300	8878055	2185	2185	2185	2185	0
596	20240226	113200	8878055	2185	2185	2185	2185	0
597	20240226	113100	8878055	2185	2185	2185	2185	0
598	20240226	113000	8878055	2185	2185	2185	2185	0
599	20240226	112900	8878055	2185	2185	2185	2185	0
600	20240226	112800	8878055	2185	2185	2185	2185	0
601	20240226	112700	8878055	2185	2185	2185	2185	0
602	20240226	112600	8878055	2185	2185	2185	2185	0
603	20240226	112500	8878055	2185	2185	2185	2185	0
604	20240226	112400	8878055	2185	2185	2185	2185	0
605	20240226	112300	8878055	2185	2185	2185	2185	0
606	20240226	112200	8878055	2185	2185	2185	2185	0
607	20240226	112100	8878055	2185	2185	2185	2185	0
608	20240226	112000	8878055	2185	2185	2185	2185	0
609	20240226	111900	8878055	2185	2185	2185	2185	0
610	20240226	111800	8878055	2185	2185	2185	2185	0
611	20240226	111700	8878055	2185	2185	2185	2185	0
612	20240226	111600	8878055	2185	2185	2185	2185	0
613	20240226	111500	8878055	2185	2185	2185	2185	0
614	20240226	111400	8878055	2185	2185	2185	2185	0
615	20240226	111300	8878055	2185	2185	2185	2185	0
616	20240226	111200	8878055	2185	2185	2185	2185	0
617	20240226	111100	8878055	2185	2185	2185	2185	0
618	20240226	111000	8878055	2185	2185	2185	2185	0
619	20240226	110900	8878055	2185	2185	2185	2185	0
620	20240226	110800	8878055	2185	2185	2185	2185	0
621	20240226	110700	8878055	2185	2185	2185	2185	0
622	20240226	110600	8878055	2185	2185	2185	2185	0
623	20240226	110500	8878055	2185	2185	2185	2185	0
624	20240226	110400	8878055	2185	2185	2185	2185	0
625	20240226	110300	8878055	2185	2185	2185	2185	0
626	20240226	110200	8878055	2185	2185	2185	2185	0
627	20240226	110100	8878055	2185	2185	2185	2185	0
628	20240226	110000	8878055	2185	2185	2185	2185	0
629	20240226	105900	8878055	2185	2185	2185	2185	23
630	20240226	105800	8827800	2185	2185	2185	2185	0
631	20240226	105700	8827800	2185	2185	2185	2185	0
632	20240226	105600	8827800	2185	2185	2185	2185	0
633	20240226	105500	8827800	2185	2185	2185	2185	0
634	20240226	105400	8827800	2185	2185	2185	2185	0
635	20240226	105300	8827800	2185	2185	2185	2185	0
636	20240226	105200	8827800	2185	2185	2185	2185	0
637	20240226	105100	8827800	2185	2185	2185	2185	0
638	20240226	105000	8827800	2185	2185	2185	2185	0
639	20240226	104900	8827800	2185	2185	2185	2185	0
640	20240226	104800	8827800	2185	2185	2185	2185	0
641	20240226	104700	8827800	2185	2185	2185	2185	0
642	20240226	104600	8827800	2185	2185	2185	2185	0
643	20240226	104500	8827800	2185	2185	2185	2185	0
644	20240226	104400	8827800	2185	2185	2185	2185	0
645	20240226	104300	8827800	2185	2185	2185	2185	0
646	20240226	104200	8827800	2185	2185	2185	2185	0
647	20240226	104100	8827800	2185	2185	2185	2185	0
648	20240226	104000	8827800	2185	2185	2185	2185	0
649	20240226	103900	8827800	2185	2185	2185	2185	0
650	20240226	103800	8827800	2185	2185	2185	2185	0
651	20240226	103700	8827800	2185	2185	2185	2185	0
652	20240226	103600	8827800	2185	2185	2185	2185	0
653	20240226	103500	8827800	2185	2185	2185	2185	0
654	20240226	103400	8827800	2185	2185	2185	2185	0
655	20240226	103300	8827800	2185	2185	2185	2185	549
656	20240226	103200	7628235	2185	2185	2185	2185	0
657	20240226	103100	7628235	2185	2185	2185	2185	0
658	20240226	103000	7628235	2185	2185	2185	2185	0
659	20240226	102900	7628235	2185	2185	2185	2185	0
660	20240226	102800	7628235	2185	2185	2185	2185	0
661	20240226	102700	7628235	2185	2185	2185	2185	0
662	20240226	102600	7628235	2185	2185	2185	2185	0
663	20240226	102500	7628235	2185	2185	2185	2185	0
664	20240226	102400	7628235	2185	2185	2185	2185	0
665	20240226	102300	7628235	2185	2185	2185	2185	0
666	20240226	102200	7628235	2185	2185	2185	2185	0
667	20240226	102100	7628235	2185	2185	2185	2185	0
668	20240226	102000	7628235	2185	2185	2185	2185	0
669	20240226	101900	7628235	2185	2185	2185	2185	0
670	20240226	101800	7628235	2185	2185	2185	2185	0
671	20240226	101700	7628235	2185	2185	2185	2185	0
672	20240226	101600	7628235	2185	2185	2185	2185	0
673	20240226	101500	7628235	2185	2185	2185	2185	0
674	20240226	101400	7628235	2185	2185	2185	2185	0
675	20240226	101300	7628235	2185	2185	2185	2185	0
676	20240226	101200	7628235	2185	2185	2185	2185	0
677	20240226	101100	7628235	2185	2185	2185	2185	0
678	20240226	101000	7628235	2185	2185	2185	2185	0
679	20240226	100900	7628235	2185	2185	2185	2185	0
680	20240226	100800	7628235	2185	2185	2185	2185	44
681	20240226	100700	7532095	2185	2185	2185	2185	0
682	20240226	100600	7532095	2185	2185	2185	2185	44
683	20240226	100500	7435955	2185	2185	2185	2185	0
684	20240226	100400	7435955	2185	2185	2185	2185	0
685	20240226	100300	7435955	2185	2185	2185	2185	11
686	20240226	100200	7411920	2185	2185	2185	2185	57
687	20240226	100100	7287375	2190	2190	2190	2190	0
688	20240226	100000	7287375	2190	2190	2190	2190	0
689	20240226	095900	7287375	2190	2190	2190	2190	0
690	20240226	095800	7287375	2190	2190	2190	2190	0
691	20240226	095700	7287375	2190	2190	2190	2190	0
692	20240226	095600	7287375	2190	2190	2190	2190	0
693	20240226	095500	7287375	2190	2190	2190	2190	0
694	20240226	095400	7287375	2190	2190	2190	2190	0
695	20240226	095300	7287375	2190	2190	2190	2190	0
696	20240226	095200	7287375	2190	2190	2190	2190	0
697	20240226	095100	7287375	2190	2190	2190	2190	0
698	20240226	095000	7287375	2190	2190	2190	2190	0
699	20240226	094900	7287375	2190	2190	2190	2190	0
700	20240226	094800	7287375	2190	2190	2190	2190	0
701	20240226	094700	7287375	2190	2190	2190	2190	0
702	20240226	094600	7287375	2190	2190	2190	2190	1
703	20240226	094500	7285185	2185	2185	2185	2185	0
704	20240226	094400	7285185	2185	2185	2185	2185	0
705	20240226	094300	7285185	2185	2185	2185	2185	0
706	20240226	094200	7285185	2185	2185	2185	2185	0
707	20240226	094100	7285185	2185	2185	2185	2185	0
708	20240226	094000	7285185	2185	2185	2185	2185	3
709	20240226	093900	7278630	2185	2185	2185	2185	0
710	20240226	093800	7278630	2185	2185	2185	2185	0
711	20240226	093700	7278630	2185	2185	2185	2185	1018
712	20240226	093600	5054300	2190	2190	2190	2190	0
713	20240226	093500	5054300	2190	2190	2190	2190	0
714	20240226	093400	5054300	2190	2190	2190	2190	0
715	20240226	093300	5054300	2190	2190	2190	2190	0
716	20240226	093200	5054300	2190	2190	2190	2190	500
717	20240226	093100	3959300	2190	2190	2190	2190	0
718	20240226	093000	3959300	2190	2190	2190	2190	300
719	20240226	092900	3302300	2190	2190	2190	2190	1
720	20240226	092800	3300110	2190	2190	2190	2190	500
721	20240226	092700	2205110	2190	2190	2190	2190	0
722	20240226	092600	2205110	2190	2190	2190	2190	0
723	20240226	092500	2205110	2190	2190	2190	2190	0
724	20240226	092400	2205110	2190	2190	2190	2190	0
725	20240226	092300	2205110	2190	2190	2190	2190	0
726	20240226	092200	2205110	2190	2190	2190	2190	963
727	20240226	092100	96140	2185	2185	2185	2185	0
728	20240226	092000	96140	2185	2185	2185	2185	0
729	20240226	091900	96140	2185	2185	2185	2185	0
730	20240226	091800	96140	2185	2185	2185	2185	0
731	20240226	091700	96140	2185	2185	2185	2185	0
732	20240226	091600	96140	2185	2185	2185	2185	0
733	20240226	091500	96140	2185	2185	2185	2185	0
734	20240226	091400	96140	2185	2185	2185	2185	0
735	20240226	091300	96140	2185	2185	2185	2185	0
736	20240226	091200	96140	2185	2185	2185	2185	0
737	20240226	091100	96140	2185	2185	2185	2185	0
738	20240226	091000	96140	2185	2185	2185	2185	0
739	20240226	090900	96140	2185	2185	2185	2185	0
740	20240226	090800	96140	2185	2185	2185	2185	0
741	20240226	090700	96140	2185	2185	2185	2185	0
742	20240226	090600	96140	2185	2185	2185	2185	0
743	20240226	090500	96140	2185	2185	2185	2185	0
744	20240226	090400	96140	2185	2185	2185	2185	0
745	20240226	090300	96140	2185	2185	2185	2185	0
746	20240226	090200	96140	2185	2185	2185	2185	0
747	20240226	090100	96140	2185	2185	2185	2185	0
748	20240226	090000	96140	2185	2185	2185	2185	44