KissMeData/417310/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212400	167140745	4990	4990	4990	4990	254
3	20240226	212300	167140745	4990	4990	4990	4990	0
4	20240226	212200	167140745	4990	4990	4990	4990	0
5	20240226	212100	167140745	4990	4990	4990	4990	0
6	20240226	212000	167140745	4990	4990	4990	4990	0
7	20240226	211900	167140745	4990	4990	4990	4990	0
8	20240226	211800	167140745	4990	4990	4990	4990	0
9	20240226	211700	167140745	4990	4990	4990	4990	0
10	20240226	211600	167140745	4990	4990	4990	4990	0
11	20240226	211500	167140745	4990	4990	4990	4990	0
12	20240226	211400	167140745	4990	4990	4990	4990	0
13	20240226	211300	167140745	4990	4990	4990	4990	0
14	20240226	211200	167140745	4990	4990	4990	4990	0
15	20240226	211100	167140745	4990	4990	4990	4990	0
16	20240226	211000	167140745	4990	4990	4990	4990	0
17	20240226	210900	167140745	4990	4990	4990	4990	0
18	20240226	210800	167140745	4990	4990	4990	4990	0
19	20240226	210700	167140745	4990	4990	4990	4990	0
20	20240226	210600	167140745	4990	4990	4990	4990	0
21	20240226	210500	167140745	4990	4990	4990	4990	0
22	20240226	210400	167140745	4990	4990	4990	4990	0
23	20240226	210300	167140745	4990	4990	4990	4990	0
24	20240226	210200	167140745	4990	4990	4990	4990	0
25	20240226	210100	167140745	4990	4990	4990	4990	0
26	20240226	210000	167140745	4990	4990	4990	4990	0
27	20240226	205900	167140745	4990	4990	4990	4990	0
28	20240226	205800	167140745	4990	4990	4990	4990	0
29	20240226	205700	167140745	4990	4990	4990	4990	0
30	20240226	205600	167140745	4990	4990	4990	4990	0
31	20240226	205500	167140745	4990	4990	4990	4990	0
32	20240226	205400	167140745	4990	4990	4990	4990	254
33	20240226	205300	167140745	4990	4990	4990	4990	0
34	20240226	205200	167140745	4990	4990	4990	4990	0
35	20240226	205100	167140745	4990	4990	4990	4990	0
36	20240226	205000	167140745	4990	4990	4990	4990	0
37	20240226	204900	167140745	4990	4990	4990	4990	0
38	20240226	204800	167140745	4990	4990	4990	4990	0
39	20240226	204700	167140745	4990	4990	4990	4990	0
40	20240226	204600	167140745	4990	4990	4990	4990	0
41	20240226	204500	167140745	4990	4990	4990	4990	0
42	20240226	204400	167140745	4990	4990	4990	4990	0
43	20240226	204300	167140745	4990	4990	4990	4990	0
44	20240226	204200	167140745	4990	4990	4990	4990	0
45	20240226	204100	167140745	4990	4990	4990	4990	0
46	20240226	204000	167140745	4990	4990	4990	4990	0
47	20240226	203900	167140745	4990	4990	4990	4990	0
48	20240226	203800	167140745	4990	4990	4990	4990	0
49	20240226	203700	167140745	4990	4990	4990	4990	0
50	20240226	203600	167140745	4990	4990	4990	4990	0
51	20240226	203500	167140745	4990	4990	4990	4990	0
52	20240226	203400	167140745	4990	4990	4990	4990	0
53	20240226	203300	167140745	4990	4990	4990	4990	0
54	20240226	203200	167140745	4990	4990	4990	4990	0
55	20240226	203100	167140745	4990	4990	4990	4990	0
56	20240226	203000	167140745	4990	4990	4990	4990	0
57	20240226	202900	167140745	4990	4990	4990	4990	0
58	20240226	202800	167140745	4990	4990	4990	4990	0
59	20240226	202700	167140745	4990	4990	4990	4990	0
60	20240226	202600	167140745	4990	4990	4990	4990	0
61	20240226	202500	167140745	4990	4990	4990	4990	0
62	20240226	202400	167140745	4990	4990	4990	4990	254
63	20240226	202300	167140745	4990	4990	4990	4990	0
64	20240226	202200	167140745	4990	4990	4990	4990	0
65	20240226	202100	167140745	4990	4990	4990	4990	0
66	20240226	202000	167140745	4990	4990	4990	4990	0
67	20240226	201900	167140745	4990	4990	4990	4990	0
68	20240226	201800	167140745	4990	4990	4990	4990	0
69	20240226	201700	167140745	4990	4990	4990	4990	0
70	20240226	201600	167140745	4990	4990	4990	4990	0
71	20240226	201500	167140745	4990	4990	4990	4990	0
72	20240226	201400	167140745	4990	4990	4990	4990	0
73	20240226	201300	167140745	4990	4990	4990	4990	0
74	20240226	201200	167140745	4990	4990	4990	4990	0
75	20240226	201100	167140745	4990	4990	4990	4990	0
76	20240226	201000	167140745	4990	4990	4990	4990	0
77	20240226	200900	167140745	4990	4990	4990	4990	0
78	20240226	200800	167140745	4990	4990	4990	4990	0
79	20240226	200700	167140745	4990	4990	4990	4990	0
80	20240226	200600	167140745	4990	4990	4990	4990	0
81	20240226	200500	167140745	4990	4990	4990	4990	0
82	20240226	200400	167140745	4990	4990	4990	4990	0
83	20240226	200300	167140745	4990	4990	4990	4990	0
84	20240226	200200	167140745	4990	4990	4990	4990	0
85	20240226	200100	167140745	4990	4990	4990	4990	0
86	20240226	200000	167140745	4990	4990	4990	4990	0
87	20240226	195900	167140745	4990	4990	4990	4990	0
88	20240226	195800	167140745	4990	4990	4990	4990	0
89	20240226	195700	167140745	4990	4990	4990	4990	0
90	20240226	195600	167140745	4990	4990	4990	4990	0
91	20240226	195500	167140745	4990	4990	4990	4990	0
92	20240226	195400	167140745	4990	4990	4990	4990	254
93	20240226	195300	167140745	4990	4990	4990	4990	0
94	20240226	195200	167140745	4990	4990	4990	4990	0
95	20240226	195100	167140745	4990	4990	4990	4990	0
96	20240226	195000	167140745	4990	4990	4990	4990	0
97	20240226	194900	167140745	4990	4990	4990	4990	0
98	20240226	194800	167140745	4990	4990	4990	4990	0
99	20240226	194700	167140745	4990	4990	4990	4990	0
100	20240226	194600	167140745	4990	4990	4990	4990	0
101	20240226	194500	167140745	4990	4990	4990	4990	0
102	20240226	194400	167140745	4990	4990	4990	4990	0
103	20240226	194300	167140745	4990	4990	4990	4990	0
104	20240226	194200	167140745	4990	4990	4990	4990	0
105	20240226	194100	167140745	4990	4990	4990	4990	0
106	20240226	194000	167140745	4990	4990	4990	4990	0
107	20240226	193900	167140745	4990	4990	4990	4990	0
108	20240226	193800	167140745	4990	4990	4990	4990	0
109	20240226	193700	167140745	4990	4990	4990	4990	0
110	20240226	193600	167140745	4990	4990	4990	4990	0
111	20240226	193500	167140745	4990	4990	4990	4990	0
112	20240226	193400	167140745	4990	4990	4990	4990	0
113	20240226	193300	167140745	4990	4990	4990	4990	0
114	20240226	193200	167140745	4990	4990	4990	4990	0
115	20240226	193100	167140745	4990	4990	4990	4990	0
116	20240226	193000	167140745	4990	4990	4990	4990	0
117	20240226	192900	167140745	4990	4990	4990	4990	0
118	20240226	192800	167140745	4990	4990	4990	4990	0
119	20240226	192700	167140745	4990	4990	4990	4990	0
120	20240226	192600	167140745	4990	4990	4990	4990	0
121	20240226	192500	167140745	4990	4990	4990	4990	0
122	20240226	192400	167140745	4990	4990	4990	4990	254
123	20240226	192300	167140745	4990	4990	4990	4990	0
124	20240226	192200	167140745	4990	4990	4990	4990	0
125	20240226	192100	167140745	4990	4990	4990	4990	0
126	20240226	192000	167140745	4990	4990	4990	4990	0
127	20240226	191900	167140745	4990	4990	4990	4990	0
128	20240226	191800	167140745	4990	4990	4990	4990	0
129	20240226	191700	167140745	4990	4990	4990	4990	0
130	20240226	191600	167140745	4990	4990	4990	4990	0
131	20240226	191500	167140745	4990	4990	4990	4990	0
132	20240226	191400	167140745	4990	4990	4990	4990	0
133	20240226	191300	167140745	4990	4990	4990	4990	0
134	20240226	191200	167140745	4990	4990	4990	4990	0
135	20240226	191100	167140745	4990	4990	4990	4990	0
136	20240226	191000	167140745	4990	4990	4990	4990	0
137	20240226	190900	167140745	4990	4990	4990	4990	0
138	20240226	190800	167140745	4990	4990	4990	4990	0
139	20240226	190700	167140745	4990	4990	4990	4990	0
140	20240226	190600	167140745	4990	4990	4990	4990	0
141	20240226	190500	167140745	4990	4990	4990	4990	0
142	20240226	190400	167140745	4990	4990	4990	4990	0
143	20240226	190300	167140745	4990	4990	4990	4990	0
144	20240226	190200	167140745	4990	4990	4990	4990	0
145	20240226	190100	167140745	4990	4990	4990	4990	0
146	20240226	190000	167140745	4990	4990	4990	4990	0
147	20240226	185900	167140745	4990	4990	4990	4990	0
148	20240226	185800	167140745	4990	4990	4990	4990	0
149	20240226	185700	167140745	4990	4990	4990	4990	0
150	20240226	185600	167140745	4990	4990	4990	4990	0
151	20240226	185500	167140745	4990	4990	4990	4990	0
152	20240226	185400	167140745	4990	4990	4990	4990	254
153	20240226	185300	167140745	4990	4990	4990	4990	0
154	20240226	185200	167140745	4990	4990	4990	4990	0
155	20240226	185100	167140745	4990	4990	4990	4990	0
156	20240226	185000	167140745	4990	4990	4990	4990	0
157	20240226	184900	167140745	4990	4990	4990	4990	0
158	20240226	184800	167140745	4990	4990	4990	4990	0
159	20240226	184700	167140745	4990	4990	4990	4990	0
160	20240226	184600	167140745	4990	4990	4990	4990	0
161	20240226	184500	167140745	4990	4990	4990	4990	0
162	20240226	184400	167140745	4990	4990	4990	4990	0
163	20240226	184300	167140745	4990	4990	4990	4990	0
164	20240226	184200	167140745	4990	4990	4990	4990	0
165	20240226	184100	167140745	4990	4990	4990	4990	0
166	20240226	184000	167140745	4990	4990	4990	4990	0
167	20240226	183900	167140745	4990	4990	4990	4990	0
168	20240226	183800	167140745	4990	4990	4990	4990	0
169	20240226	183700	167140745	4990	4990	4990	4990	0
170	20240226	183600	167140745	4990	4990	4990	4990	0
171	20240226	183500	167140745	4990	4990	4990	4990	0
172	20240226	183400	167140745	4990	4990	4990	4990	0
173	20240226	183300	167140745	4990	4990	4990	4990	0
174	20240226	183200	167140745	4990	4990	4990	4990	0
175	20240226	183100	167140745	4990	4990	4990	4990	0
176	20240226	183000	167140745	4990	4990	4990	4990	0
177	20240226	182900	167140745	4990	4990	4990	4990	0
178	20240226	182800	167140745	4990	4990	4990	4990	0
179	20240226	182700	167140745	4990	4990	4990	4990	0
180	20240226	182600	167140745	4990	4990	4990	4990	0
181	20240226	182500	167140745	4990	4990	4990	4990	0
182	20240226	182400	167140745	4990	4990	4990	4990	254
183	20240226	182300	167140745	4990	4990	4990	4990	0
184	20240226	182200	167140745	4990	4990	4990	4990	0
185	20240226	182100	167140745	4990	4990	4990	4990	0
186	20240226	182000	167140745	4990	4990	4990	4990	0
187	20240226	181900	167140745	4990	4990	4990	4990	0
188	20240226	181800	167140745	4990	4990	4990	4990	0
189	20240226	181700	167140745	4990	4990	4990	4990	0
190	20240226	181600	167140745	4990	4990	4990	4990	0
191	20240226	181500	167140745	4990	4990	4990	4990	0
192	20240226	181400	167140745	4990	4990	4990	4990	0
193	20240226	181300	167140745	4990	4990	4990	4990	0
194	20240226	181200	167140745	4990	4990	4990	4990	0
195	20240226	181100	167140745	4990	4990	4990	4990	0
196	20240226	181000	167140745	4990	4990	4990	4990	0
197	20240226	180900	167140745	4990	4990	4990	4990	0
198	20240226	180800	167140745	4990	4990	4990	4990	0
199	20240226	180700	167140745	4990	4990	4990	4990	0
200	20240226	180600	167140745	4990	4990	4990	4990	0
201	20240226	180500	167140745	4990	4990	4990	4990	0
202	20240226	180400	167140745	4990	4990	4990	4990	0
203	20240226	180300	167140745	4990	4990	4990	4990	0
204	20240226	180200	167140745	4990	4990	4990	4990	0
205	20240226	180100	167140745	4990	4990	4990	4990	0
206	20240226	180000	167140745	4990	4990	4990	4990	0
207	20240226	175900	167140745	4990	4990	4990	4990	0
208	20240226	175800	167140745	4990	4990	4990	4990	0
209	20240226	175700	167140745	4990	4990	4990	4990	0
210	20240226	175600	167140745	4990	4990	4990	4990	0
211	20240226	175500	167140745	4990	4990	4990	4990	0
212	20240226	175400	167140745	4990	4990	4990	4990	254
213	20240226	175300	167140745	4990	4990	4990	4990	0
214	20240226	175200	167140745	4990	4990	4990	4990	0
215	20240226	175100	167140745	4990	4990	4990	4990	0
216	20240226	175000	167140745	4990	4990	4990	4990	0
217	20240226	174900	167140745	4990	4990	4990	4990	0
218	20240226	174800	167140745	4990	4990	4990	4990	0
219	20240226	174700	167140745	4990	4990	4990	4990	0
220	20240226	174600	167140745	4990	4990	4990	4990	0
221	20240226	174500	167140745	4990	4990	4990	4990	0
222	20240226	174400	167140745	4990	4990	4990	4990	0
223	20240226	174300	167140745	4990	4990	4990	4990	0
224	20240226	174200	167140745	4990	4990	4990	4990	0
225	20240226	174100	167140745	4990	4990	4990	4990	0
226	20240226	174000	167140745	4990	4990	4990	4990	0
227	20240226	173900	167140745	4990	4990	4990	4990	0
228	20240226	173800	167140745	4990	4990	4990	4990	0
229	20240226	173700	167140745	4990	4990	4990	4990	0
230	20240226	173600	167140745	4990	4990	4990	4990	0
231	20240226	173500	167140745	4990	4990	4990	4990	0
232	20240226	173400	167140745	4990	4990	4990	4990	0
233	20240226	173300	167140745	4990	4990	4990	4990	0
234	20240226	173200	167140745	4990	4990	4990	4990	0
235	20240226	173100	167140745	4990	4990	4990	4990	0
236	20240226	173000	167140745	4990	4990	4990	4990	0
237	20240226	172900	167140745	4990	4990	4990	4990	0
238	20240226	172800	167140745	4990	4990	4990	4990	0
239	20240226	172700	167140745	4990	4990	4990	4990	0
240	20240226	172600	167140745	4990	4990	4990	4990	0
241	20240226	172500	167140745	4990	4990	4990	4990	0
242	20240226	172400	167140745	4990	4990	4990	4990	254
243	20240226	172300	167140745	4990	4990	4990	4990	0
244	20240226	172200	167140745	4990	4990	4990	4990	0
245	20240226	172100	167140745	4990	4990	4990	4990	0
246	20240226	172000	167140745	4990	4990	4990	4990	0
247	20240226	171900	167140745	4990	4990	4990	4990	0
248	20240226	171800	167140745	4990	4990	4990	4990	0
249	20240226	171700	167140745	4990	4990	4990	4990	0
250	20240226	171600	167140745	4990	4990	4990	4990	0
251	20240226	171500	167140745	4990	4990	4990	4990	0
252	20240226	171400	167140745	4990	4990	4990	4990	0
253	20240226	171300	167140745	4990	4990	4990	4990	0
254	20240226	171200	167140745	4990	4990	4990	4990	0
255	20240226	171100	167140745	4990	4990	4990	4990	0
256	20240226	171000	167140745	4990	4990	4990	4990	0
257	20240226	170900	167140745	4990	4990	4990	4990	0
258	20240226	170800	167140745	4990	4990	4990	4990	0
259	20240226	170700	167140745	4990	4990	4990	4990	0
260	20240226	170600	167140745	4990	4990	4990	4990	0
261	20240226	170500	167140745	4990	4990	4990	4990	0
262	20240226	170400	167140745	4990	4990	4990	4990	0
263	20240226	170300	167140745	4990	4990	4990	4990	0
264	20240226	170200	167140745	4990	4990	4990	4990	0
265	20240226	170100	167140745	4990	4990	4990	4990	0
266	20240226	170000	167140745	4990	4990	4990	4990	0
267	20240226	165900	167140745	4990	4990	4990	4990	0
268	20240226	165800	167140745	4990	4990	4990	4990	0
269	20240226	165700	167140745	4990	4990	4990	4990	0
270	20240226	165600	167140745	4990	4990	4990	4990	0
271	20240226	165500	167140745	4990	4990	4990	4990	0
272	20240226	165400	167140745	4990	4990	4990	4990	254
273	20240226	165300	167140745	4990	4990	4990	4990	0
274	20240226	165200	167140745	4990	4990	4990	4990	0
275	20240226	165100	167140745	4990	4990	4990	4990	0
276	20240226	165000	167140745	4990	4990	4990	4990	0
277	20240226	164900	167140745	4990	4990	4990	4990	0
278	20240226	164800	167140745	4990	4990	4990	4990	0
279	20240226	164700	167140745	4990	4990	4990	4990	0
280	20240226	164600	167140745	4990	4990	4990	4990	0
281	20240226	164500	167140745	4990	4990	4990	4990	0
282	20240226	164400	167140745	4990	4990	4990	4990	0
283	20240226	164300	167140745	4990	4990	4990	4990	0
284	20240226	164200	167140745	4990	4990	4990	4990	0
285	20240226	164100	167140745	4990	4990	4990	4990	0
286	20240226	164000	167140745	4990	4990	4990	4990	0
287	20240226	163900	167140745	4990	4990	4990	4990	0
288	20240226	163800	167140745	4990	4990	4990	4990	0
289	20240226	163700	167140745	4990	4990	4990	4990	0
290	20240226	163600	167140745	4990	4990	4990	4990	0
291	20240226	163500	167140745	4990	4990	4990	4990	0
292	20240226	163400	167140745	4990	4990	4990	4990	0
293	20240226	163300	167140745	4990	4990	4990	4990	0
294	20240226	163200	167140745	4990	4990	4990	4990	0
295	20240226	163100	167140745	4990	4990	4990	4990	0
296	20240226	163000	167140745	4990	4990	4990	4990	0
297	20240226	162900	167140745	4990	4990	4990	4990	0
298	20240226	162800	167140745	4990	4990	4990	4990	0
299	20240226	162700	167140745	4990	4990	4990	4990	0
300	20240226	162600	167140745	4990	4990	4990	4990	0
301	20240226	162500	167140745	4990	4990	4990	4990	0
302	20240226	162400	167140745	4990	4990	4990	4990	254
303	20240226	162300	167140745	4990	4990	4990	4990	0
304	20240226	162200	167140745	4990	4990	4990	4990	0
305	20240226	162100	167140745	4990	4990	4990	4990	0
306	20240226	162000	167140745	4990	4990	4990	4990	0
307	20240226	161900	167140745	4990	4990	4990	4990	0
308	20240226	161800	167140745	4990	4990	4990	4990	0
309	20240226	161700	167140745	4990	4990	4990	4990	0
310	20240226	161600	167140745	4990	4990	4990	4990	0
311	20240226	161500	167140745	4990	4990	4990	4990	0
312	20240226	161400	167140745	4990	4990	4990	4990	0
313	20240226	161300	167140745	4990	4990	4990	4990	0
314	20240226	161200	167140745	4990	4990	4990	4990	0
315	20240226	161100	167140745	4990	4990	4990	4990	0
316	20240226	161000	167140745	4990	4990	4990	4990	0
317	20240226	160900	167140745	4990	4990	4990	4990	0
318	20240226	160800	167140745	4990	4990	4990	4990	0
319	20240226	160700	167140745	4990	4990	4990	4990	0
320	20240226	160600	167140745	4990	4990	4990	4990	0
321	20240226	160500	167140745	4990	4990	4990	4990	0
322	20240226	160400	167140745	4990	4990	4990	4990	0
323	20240226	160300	167140745	4990	4990	4990	4990	0
324	20240226	160200	167140745	4990	4990	4990	4990	0
325	20240226	160100	167140745	4990	4990	4990	4990	0
326	20240226	160000	167140745	4990	4990	4990	4990	0
327	20240226	155900	167140745	4990	4990	4990	4990	0
328	20240226	155800	167140745	4990	4990	4990	4990	0
329	20240226	155700	167140745	4990	4990	4990	4990	0
330	20240226	155600	167140745	4990	4990	4990	4990	0
331	20240226	155500	167140745	4990	4990	4990	4990	0
332	20240226	155400	167140745	4990	4990	4990	4990	254
333	20240226	155300	167140745	4990	4990	4990	4990	0
334	20240226	155200	167140745	4990	4990	4990	4990	0
335	20240226	155100	167140745	4990	4990	4990	4990	0
336	20240226	155000	167140745	4990	4990	4990	4990	0
337	20240226	154900	167140745	4990	4990	4990	4990	0
338	20240226	154800	167140745	4990	4990	4990	4990	0
339	20240226	154700	167140745	4990	4990	4990	4990	0
340	20240226	154600	167140745	4990	4990	4990	4990	0
341	20240226	154500	167140745	4990	4990	4990	4990	0
342	20240226	154400	167140745	4990	4990	4990	4990	0
343	20240226	154300	167140745	4990	4990	4990	4990	0
344	20240226	154200	167140745	4990	4990	4990	4990	0
345	20240226	154100	167140745	4990	4990	4990	4990	0
346	20240226	154000	167140745	4990	4990	4990	4990	0
347	20240226	153900	167140745	4990	4990	4990	4990	0
348	20240226	153800	167140745	4990	4990	4990	4990	0
349	20240226	153700	167140745	4990	4990	4990	4990	0
350	20240226	153600	167140745	4990	4990	4990	4990	0
351	20240226	153500	167140745	4990	4990	4990	4990	0
352	20240226	153400	167140745	4990	4990	4990	4990	0
353	20240226	153300	167140745	4990	4990	4990	4990	0
354	20240226	153200	167140745	4990	4990	4990	4990	0
355	20240226	153100	167140745	4990	4990	4990	4990	0
356	20240226	153000	167140745	4990	4990	4990	4990	254
357	20240226	152900	165873285	4985	4985	4985	4985	0
358	20240226	152800	165873285	4985	4985	4985	4985	0
359	20240226	152700	165873285	4985	4985	4985	4985	0
360	20240226	152600	165873285	4985	4985	4985	4985	0
361	20240226	152500	165873285	4985	4985	4985	4985	0
362	20240226	152400	165873285	4985	4985	4985	4985	0
363	20240226	152300	165873285	4985	4985	4985	4985	0
364	20240226	152200	165873285	4985	4985	4985	4985	0
365	20240226	152100	165873285	4985	4985	4985	4985	0
366	20240226	152000	165873285	4985	4985	4985	4985	0
367	20240226	151900	165873285	4985	4985	4985	4985	1
368	20240226	151800	165868300	4990	4990	4990	4990	0
369	20240226	151700	165868300	4990	4990	4990	4990	0
370	20240226	151600	165868300	4990	4990	4990	4990	1
371	20240226	151500	165863310	4995	4995	4995	4995	0
372	20240226	151400	165863310	4995	4995	4995	4995	2
373	20240226	151300	165853320	4995	4995	4995	4995	0
374	20240226	151200	165853320	4995	4995	4995	4995	0
375	20240226	151100	165853320	4995	4995	4995	4995	1
376	20240226	151000	165848325	4990	4990	4990	4990	10
377	20240226	150900	165798425	4985	4985	4985	4985	40
378	20240226	150800	165599025	4985	4985	4985	4985	0
379	20240226	150700	165599025	4985	4985	4985	4985	0
380	20240226	150600	165599025	4985	4985	4985	4985	1
381	20240226	150500	165594040	4985	4985	4985	4985	0
382	20240226	150400	165594040	4985	4990	4990	4985	190
383	20240226	150300	164646440	4990	4990	4990	4990	10
384	20240226	150200	164596540	4990	4990	4990	4990	0
385	20240226	150100	164596540	4990	4990	4990	4990	40
386	20240226	150000	164396940	4990	4990	4990	4990	10
387	20240226	145900	164347040	4985	4985	4985	4985	0
388	20240226	145800	164347040	4985	4985	4985	4985	1
389	20240226	145700	164342055	4985	4985	4985	4985	0
390	20240226	145600	164342055	4985	4985	4985	4985	0
391	20240226	145500	164342055	4985	4985	4985	4985	36
392	20240226	145400	164162595	4985	4985	4985	4985	0
393	20240226	145300	164162595	4985	4985	4985	4985	0
394	20240226	145200	164162595	4985	4985	4985	4985	0
395	20240226	145100	164162595	4985	4985	4985	4985	0
396	20240226	145000	164162595	4985	4985	4985	4985	0
397	20240226	144900	164162595	4985	4985	4985	4985	0
398	20240226	144800	164162595	4985	4990	4990	4985	3269
399	20240226	144700	147866120	4990	4990	4990	4990	0
400	20240226	144600	147866120	4990	4990	4990	4990	100
401	20240226	144500	147367120	4995	4995	4995	4995	26
402	20240226	144400	147237250	4990	4990	4990	4990	0
403	20240226	144300	147237250	4990	4990	4990	4990	0
404	20240226	144200	147237250	4990	4990	4990	4990	0
405	20240226	144100	147237250	4990	4990	4995	4990	528
406	20240226	144000	144602505	4990	4990	4990	4990	0
407	20240226	143900	144602505	4990	4990	4990	4990	1
408	20240226	143800	144597515	4995	4995	4995	4995	0
409	20240226	143700	144597515	4995	4995	4995	4995	1
410	20240226	143600	144592520	4995	4995	4995	4995	0
411	20240226	143500	144592520	4995	4995	4995	4995	27
412	20240226	143400	144457655	4990	4990	4990	4990	0
413	20240226	143300	144457655	4990	4990	4990	4990	0
414	20240226	143200	144457655	4990	4990	4990	4990	0
415	20240226	143100	144457655	4990	4990	4990	4990	0
416	20240226	143000	144457655	4990	4990	4990	4990	0
417	20240226	142900	144457655	4990	4990	4990	4990	0
418	20240226	142800	144457655	4990	4990	4990	4990	0
419	20240226	142700	144457655	4990	4990	4990	4990	0
420	20240226	142600	144457655	4990	4990	4990	4990	0
421	20240226	142500	144457655	4990	4990	4990	4990	3
422	20240226	142400	144442685	4990	4990	4990	4990	0
423	20240226	142300	144442685	4990	4990	4990	4990	0
424	20240226	142200	144442685	4990	4990	4990	4990	0
425	20240226	142100	144442685	4990	4990	4990	4990	0
426	20240226	142000	144442685	4990	4990	4990	4990	0
427	20240226	141900	144442685	4990	4990	4990	4990	0
428	20240226	141800	144442685	4990	4990	4990	4990	0
429	20240226	141700	144442685	4990	4990	4990	4990	0
430	20240226	141600	144442685	4990	4990	4990	4990	0
431	20240226	141500	144442685	4990	4990	4990	4990	20
432	20240226	141400	144342885	4990	4990	4990	4990	0
433	20240226	141300	144342885	4990	4990	4990	4990	0
434	20240226	141200	144342885	4990	4990	4990	4990	0
435	20240226	141100	144342885	4990	4990	4990	4990	0
436	20240226	141000	144342885	4990	4990	4990	4990	0
437	20240226	140900	144342885	4990	4990	4990	4990	0
438	20240226	140800	144342885	4990	4990	4990	4990	0
439	20240226	140700	144342885	4990	4990	4990	4990	20
440	20240226	140600	144243085	4995	4995	4995	4995	0
441	20240226	140500	144243085	4995	4995	4995	4995	0
442	20240226	140400	144243085	4995	4995	4995	4995	50
443	20240226	140300	143993335	4995	4995	4995	4995	0
444	20240226	140200	143993335	4995	4995	4995	4995	0
445	20240226	140100	143993335	4995	4995	4995	4995	0
446	20240226	140000	143993335	4995	4995	4995	4995	0
447	20240226	135900	143993335	4995	4995	4995	4995	2
448	20240226	135800	143983345	4990	4990	4990	4990	1005
449	20240226	135700	138968395	4990	4990	4990	4990	551
450	20240226	135600	136218905	4990	4990	4990	4990	0
451	20240226	135500	136218905	4990	4990	4990	4990	1326
452	20240226	135400	129602165	4990	4990	4990	4990	4
453	20240226	135300	129582205	4990	4990	4990	4990	13
454	20240226	135200	129517335	4990	4990	4990	4990	0
455	20240226	135100	129517335	4990	4990	4990	4990	0
456	20240226	135000	129517335	4990	4990	4990	4990	9
457	20240226	134900	129472425	4990	4990	4990	4990	0
458	20240226	134800	129472425	4990	4990	4990	4990	0
459	20240226	134700	129472425	4990	4990	4990	4990	0
460	20240226	134600	129472425	4990	4990	4990	4990	0
461	20240226	134500	129472425	4990	4990	4990	4990	3
462	20240226	134400	129457455	4990	4990	4990	4990	0
463	20240226	134300	129457455	4990	4990	4990	4990	0
464	20240226	134200	129457455	4990	4990	4990	4990	9
465	20240226	134100	129412545	4990	4990	4990	4990	0
466	20240226	134000	129412545	4990	4990	4990	4990	662
467	20240226	133900	126109165	4990	4990	4990	4990	0
468	20240226	133800	126109165	4990	4990	4990	4990	0
469	20240226	133700	126109165	4990	4990	4990	4990	200
470	20240226	133600	125111165	4995	4995	4995	4995	62
471	20240226	133500	124801475	4990	4990	4990	4990	0
472	20240226	133400	124801475	4990	4990	4990	4990	0
473	20240226	133300	124801475	4990	4990	4990	4990	0
474	20240226	133200	124801475	4990	4990	4990	4990	0
475	20240226	133100	124801475	4990	4990	4990	4990	0
476	20240226	133000	124801475	4990	4990	4990	4990	200
477	20240226	132900	123803475	4990	4990	4990	4990	300
478	20240226	132800	122306475	4990	4990	4990	4990	0
479	20240226	132700	122306475	4990	4990	4990	4990	0
480	20240226	132600	122306475	4990	4990	4990	4990	0
481	20240226	132500	122306475	4990	4995	4995	4990	406
482	20240226	132400	120280505	4990	4990	4990	4990	0
483	20240226	132300	120280505	4990	4990	4990	4990	9
484	20240226	132200	120235595	4995	4995	4995	4995	0
485	20240226	132100	120235595	4995	4995	4995	4995	0
486	20240226	132000	120235595	4995	4995	4995	4995	5
487	20240226	131900	120210620	4995	4995	4995	4995	0
488	20240226	131800	120210620	4995	4995	4995	4995	0
489	20240226	131700	120210620	4995	4995	4995	4995	1
490	20240226	131600	120205625	4990	4990	4990	4990	0
491	20240226	131500	120205625	4990	4990	4990	4990	0
492	20240226	131400	120205625	4990	4990	4990	4990	0
493	20240226	131300	120205625	4990	4990	4990	4990	0
494	20240226	131200	120205625	4990	4990	4990	4990	0
495	20240226	131100	120205625	4990	4990	4990	4990	18
496	20240226	131000	120115805	4990	4990	4990	4990	500
497	20240226	130900	117620805	4990	4990	4990	4990	106
498	20240226	130800	117091865	4990	4990	4990	4990	31
499	20240226	130700	116937175	4990	4990	4990	4990	0
500	20240226	130600	116937175	4990	4990	4990	4990	50
501	20240226	130500	116687675	4995	4995	4995	4995	0
502	20240226	130400	116687675	4995	4990	4995	4990	343
503	20240226	130300	114974415	4990	4990	4990	4990	0
504	20240226	130200	114974415	4990	4990	4990	4990	0
505	20240226	130100	114974415	4990	4990	4990	4990	0
506	20240226	130000	114974415	4990	4990	4990	4990	0
507	20240226	125900	114974415	4990	4990	4990	4990	6
508	20240226	125800	114944475	4995	4995	4995	4995	2
509	20240226	125700	114934485	4995	4995	4995	4995	0
510	20240226	125600	114934485	4995	4995	4995	4995	0
511	20240226	125500	114934485	4995	4995	4995	4995	345
512	20240226	125400	113211210	4990	4990	4990	4990	724
513	20240226	125300	109598450	4990	4990	4990	4990	100
514	20240226	125200	109099450	4990	4990	4990	4990	100
515	20240226	125100	108600450	4995	4995	4995	4995	0
516	20240226	125000	108600450	4995	4995	4995	4995	3
517	20240226	124900	108585465	4995	4995	4995	4995	0
518	20240226	124800	108585465	4995	4995	4995	4995	0
519	20240226	124700	108585465	4995	4995	4995	4995	5
520	20240226	124600	108560490	4995	4995	4995	4995	5
521	20240226	124500	108535515	4995	4995	4995	4995	0
522	20240226	124400	108535515	4995	4995	4995	4995	0
523	20240226	124300	108535515	4995	4995	4995	4995	0
524	20240226	124200	108535515	4995	4995	4995	4995	1
525	20240226	124100	108530520	4995	4995	4995	4995	0
526	20240226	124000	108530520	4995	4995	4995	4995	0
527	20240226	123900	108530520	4995	4995	4995	4995	0
528	20240226	123800	108530520	4995	4995	4995	4995	0
529	20240226	123700	108530520	4995	4995	4995	4995	0
530	20240226	123600	108530520	4995	4995	4995	4995	109
531	20240226	123500	107986065	4995	4995	4995	4995	0
532	20240226	123400	107986065	4995	4995	4995	4995	0
533	20240226	123300	107986065	4995	4995	4995	4995	0
534	20240226	123200	107986065	4995	4995	4995	4995	0
535	20240226	123100	107986065	4995	4995	4995	4995	1
536	20240226	123000	107981070	4995	4995	4995	4995	6
537	20240226	122900	107951100	4990	4990	4990	4990	0
538	20240226	122800	107951100	4990	4990	4990	4990	0
539	20240226	122700	107951100	4990	4990	4990	4990	0
540	20240226	122600	107951100	4990	4990	4990	4990	0
541	20240226	122500	107951100	4990	4990	4990	4990	0
542	20240226	122400	107951100	4990	4990	4990	4990	0
543	20240226	122300	107951100	4990	4990	4990	4990	0
544	20240226	122200	107951100	4990	4990	4990	4990	0
545	20240226	122100	107951100	4990	4990	4990	4990	0
546	20240226	122000	107951100	4990	4990	4990	4990	0
547	20240226	121900	107951100	4990	4990	4990	4990	0
548	20240226	121800	107951100	4990	4990	4990	4990	0
549	20240226	121700	107951100	4990	4990	4990	4990	0
550	20240226	121600	107951100	4990	4990	4990	4990	299
551	20240226	121500	106459090	4995	4995	4995	4995	100
552	20240226	121400	105959590	4995	4995	4995	4995	0
553	20240226	121300	105959590	4995	4995	4995	4995	0
554	20240226	121200	105959590	4995	4995	4995	4995	100
555	20240226	121100	105460090	4995	4995	4995	4995	0
556	20240226	121000	105460090	4995	4995	4995	4995	0
557	20240226	120900	105460090	4995	4995	4995	4995	0
558	20240226	120800	105460090	4995	4995	4995	4995	1
559	20240226	120700	105455095	4990	4990	4990	4990	0
560	20240226	120600	105455095	4990	4990	4990	4990	0
561	20240226	120500	105455095	4990	4990	4990	4990	0
562	20240226	120400	105455095	4990	4990	4990	4990	50
563	20240226	120300	105205595	4990	4990	4990	4990	500
564	20240226	120200	102710595	4990	4990	4990	4990	0
565	20240226	120100	102710595	4990	4990	4990	4990	0
566	20240226	120000	102710595	4990	4990	4990	4990	0
567	20240226	115900	102710595	4990	4990	4990	4990	0
568	20240226	115800	102710595	4990	4990	4990	4990	0
569	20240226	115700	102710595	4990	4990	4990	4990	100
570	20240226	115600	102211595	4985	4985	4985	4985	0
571	20240226	115500	102211595	4985	4985	4985	4985	0
572	20240226	115400	102211595	4985	4985	4985	4985	0
573	20240226	115300	102211595	4985	4985	4985	4985	0
574	20240226	115200	102211595	4985	4985	4985	4985	0
575	20240226	115100	102211595	4985	4985	4985	4985	0
576	20240226	115000	102211595	4985	4985	4985	4985	0
577	20240226	114900	102211595	4985	4985	4985	4985	0
578	20240226	114800	102211595	4985	4985	4985	4985	0
579	20240226	114700	102211595	4985	4985	4985	4985	0
580	20240226	114600	102211595	4985	4985	4985	4985	0
581	20240226	114500	102211595	4985	4985	4985	4985	0
582	20240226	114400	102211595	4985	4985	4985	4985	0
583	20240226	114300	102211595	4985	4985	4985	4985	0
584	20240226	114200	102211595	4985	4985	4985	4985	0
585	20240226	114100	102211595	4985	4985	4985	4985	0
586	20240226	114000	102211595	4985	4985	4985	4985	0
587	20240226	113900	102211595	4985	4985	4985	4985	0
588	20240226	113800	102211595	4985	4985	4985	4985	0
589	20240226	113700	102211595	4985	4985	4985	4985	0
590	20240226	113600	102211595	4985	4985	4985	4985	0
591	20240226	113500	102211595	4985	4985	4985	4985	0
592	20240226	113400	102211595	4985	4985	4985	4985	0
593	20240226	113300	102211595	4985	4985	4985	4985	0
594	20240226	113200	102211595	4985	4985	4985	4985	0
595	20240226	113100	102211595	4985	4985	4985	4985	0
596	20240226	113000	102211595	4985	4985	4985	4985	0
597	20240226	112900	102211595	4985	4985	4985	4985	0
598	20240226	112800	102211595	4985	4985	4985	4985	0
599	20240226	112700	102211595	4985	4985	4985	4985	0
600	20240226	112600	102211595	4985	4985	4985	4985	0
601	20240226	112500	102211595	4985	4985	4985	4985	0
602	20240226	112400	102211595	4985	4985	4985	4985	0
603	20240226	112300	102211595	4985	4985	4985	4985	0
604	20240226	112200	102211595	4985	4985	4985	4985	0
605	20240226	112100	102211595	4985	4985	4985	4985	0
606	20240226	112000	102211595	4985	4985	4985	4985	10
607	20240226	111900	102161745	4995	4995	4995	4995	18
608	20240226	111800	102071835	4990	4990	4990	4990	0
609	20240226	111700	102071835	4990	4990	4990	4990	0
610	20240226	111600	102071835	4990	4990	4990	4990	451
611	20240226	111500	99821345	4990	4990	4990	4990	0
612	20240226	111400	99821345	4990	4990	4990	4990	0
613	20240226	111300	99821345	4990	4990	4990	4990	1
614	20240226	111200	99816355	4990	4985	4990	4985	1820
615	20240226	111100	90734925	4985	4985	4985	4985	215
616	20240226	111000	89663150	4980	4980	4980	4980	0
617	20240226	110900	89663150	4980	4980	4980	4980	0
618	20240226	110800	89663150	4980	4980	4980	4980	0
619	20240226	110700	89663150	4980	4980	4980	4980	0
620	20240226	110600	89663150	4980	4980	4980	4980	0
621	20240226	110500	89663150	4980	4980	4980	4980	0
622	20240226	110400	89663150	4980	4980	4980	4980	0
623	20240226	110300	89663150	4980	4980	4980	4980	0
624	20240226	110200	89663150	4980	4980	4980	4980	218
625	20240226	110100	88577510	4980	4980	4980	4980	50
626	20240226	110000	88328510	4980	4980	4980	4980	6
627	20240226	105900	88298630	4975	4975	4980	4975	97
628	20240226	105800	87816030	4980	4980	4980	4980	0
629	20240226	105700	87816030	4980	4980	4980	4980	7
630	20240226	105600	87781170	4980	4980	4980	4980	0
631	20240226	105500	87781170	4980	4980	4980	4980	0
632	20240226	105400	87781170	4980	4980	4980	4980	6
633	20240226	105300	87751290	4975	4975	4975	4975	0
634	20240226	105200	87751290	4975	4980	4980	4975	214
635	20240226	105100	86686140	4980	4980	4980	4980	244
636	20240226	105000	85471020	4980	4980	4980	4980	1
637	20240226	104900	85466040	4975	4975	4975	4975	0
638	20240226	104800	85466040	4975	4975	4975	4975	34
639	20240226	104700	85296890	4975	4975	4975	4975	0
640	20240226	104600	85296890	4975	4975	4975	4975	1054
641	20240226	104500	80053240	4980	4985	4985	4980	1572
642	20240226	104400	72220210	4985	4985	4985	4985	0
643	20240226	104300	72220210	4985	4985	4985	4985	12
644	20240226	104200	72160390	4985	4985	4985	4985	2182
645	20240226	104100	61283120	4980	4980	4980	4980	0
646	20240226	104000	61283120	4980	4980	4980	4980	299
647	20240226	103900	59794100	4985	4980	4985	4980	3
648	20240226	103800	59779150	4985	4985	4985	4985	23
649	20240226	103700	59664495	4985	4980	4985	4980	297
650	20240226	103600	58185335	4975	4975	4975	4975	0
651	20240226	103500	58185335	4975	4975	4975	4975	0
652	20240226	103400	58185335	4975	4975	4975	4975	213
653	20240226	103300	57125660	4975	4975	4975	4975	0
654	20240226	103200	57125660	4975	4975	4975	4975	0
655	20240226	103100	57125660	4975	4975	4975	4975	0
656	20240226	103000	57125660	4975	4975	4975	4975	0
657	20240226	102900	57125660	4975	4975	4975	4975	0
658	20240226	102800	57125660	4975	4975	4975	4975	0
659	20240226	102700	57125660	4975	4975	4975	4975	0
660	20240226	102600	57125660	4975	4975	4975	4975	0
661	20240226	102500	57125660	4975	4975	4975	4975	7
662	20240226	102400	57090835	4990	4990	4990	4990	0
663	20240226	102300	57090835	4990	4980	4990	4980	139
664	20240226	102200	56397815	4975	4980	4980	4975	736
665	20240226	102100	52734110	4980	4980	4980	4980	0
666	20240226	102000	52734110	4980	4980	4980	4980	0
667	20240226	101900	52734110	4980	4980	4980	4980	0
668	20240226	101800	52734110	4980	4980	4980	4980	0
669	20240226	101700	52734110	4980	4985	4985	4980	10
670	20240226	101600	52684285	4985	4985	4985	4985	80
671	20240226	101500	52285485	4980	4980	4980	4980	0
672	20240226	101400	52285485	4980	4980	4980	4980	0
673	20240226	101300	52285485	4980	4980	4980	4980	0
674	20240226	101200	52285485	4980	4980	4980	4980	159
675	20240226	101100	51493665	4980	4980	4980	4980	0
676	20240226	101000	51493665	4980	4980	4980	4980	144
677	20240226	100900	50776545	4980	4980	4980	4980	0
678	20240226	100800	50776545	4980	4980	4980	4980	29
679	20240226	100700	50632125	4985	4985	4985	4985	5
680	20240226	100600	50607200	4985	4985	4985	4985	501
681	20240226	100500	48109715	4985	4985	4985	4985	0
682	20240226	100400	48109715	4985	4985	4985	4985	6
683	20240226	100300	48079805	4985	4985	4985	4985	0
684	20240226	100200	48079805	4985	4985	4985	4985	0
685	20240226	100100	48079805	4985	4985	4985	4985	0
686	20240226	100000	48079805	4985	4985	4985	4985	0
687	20240226	095900	48079805	4985	4985	4985	4985	1
688	20240226	095800	48074820	4985	4985	4985	4985	210
689	20240226	095700	47027970	4990	4990	4990	4990	0
690	20240226	095600	47027970	4990	4990	4990	4990	1
691	20240226	095500	47022980	4990	4990	4990	4990	664
692	20240226	095400	43709620	4985	4985	4985	4985	134
693	20240226	095300	43041630	4980	4980	4980	4980	1
694	20240226	095200	43036650	4980	4980	4980	4980	1
695	20240226	095100	43031670	4980	4980	4980	4980	0
696	20240226	095000	43031670	4980	4980	4980	4980	0
697	20240226	094900	43031670	4980	4980	4980	4980	2
698	20240226	094800	43021710	4980	4980	4980	4980	6
699	20240226	094700	42991830	4980	4980	4980	4980	40
700	20240226	094600	42792630	4980	4985	4985	4980	862
701	20240226	094500	38498925	4985	4985	4985	4985	20
702	20240226	094400	38399225	4990	4985	4990	4985	18
703	20240226	094300	38309490	4985	4985	4985	4985	71
704	20240226	094200	37955555	4990	4985	4990	4985	106
705	20240226	094100	37426740	4990	4985	4990	4985	32
706	20240226	094000	37267215	4985	4990	4990	4985	96
707	20240226	093900	36788355	4990	4990	4990	4990	240
708	20240226	093800	35590755	4990	4990	4995	4990	5
709	20240226	093700	35565800	4990	4995	4995	4990	267
710	20240226	093600	34233455	4995	4995	4995	4995	6
711	20240226	093500	34203485	4995	4995	4995	4995	172
712	20240226	093400	33344345	4995	4995	4995	4995	0
713	20240226	093300	33344345	4995	4995	4995	4995	14
714	20240226	093200	33274415	4995	4990	4995	4990	499
715	20240226	093100	30784390	4995	4995	4995	4995	17
716	20240226	093000	30699475	4995	4995	4995	4995	0
717	20240226	092900	30699475	4995	4995	4995	4995	1
718	20240226	092800	30694480	4990	4990	4990	4990	5
719	20240226	092700	30669530	4990	4990	4990	4990	0
720	20240226	092600	30669530	4990	4995	4995	4990	21
721	20240226	092500	30564735	4990	4990	4990	4990	10
722	20240226	092400	30514835	4990	4990	4995	4990	637
723	20240226	092300	27336195	4990	4985	4990	4980	1215
724	20240226	092200	21278515	4980	4975	4980	4975	792
725	20240226	092100	17335695	4970	4970	4970	4970	527
726	20240226	092000	14716505	4970	4970	4970	4970	10
727	20240226	091900	14666805	4970	4965	4970	4965	73
728	20240226	091800	14304045	4960	4960	4960	4960	572
729	20240226	091700	11466925	4960	4960	4960	4960	0
730	20240226	091600	11466925	4960	4960	4960	4960	530
731	20240226	091500	8838125	4960	4960	4960	4960	1
732	20240226	091400	8833165	4960	4960	4960	4960	0
733	20240226	091300	8833165	4960	4960	4960	4960	239
734	20240226	091200	7647725	4960	4960	4960	4960	3
735	20240226	091100	7632845	4960	4955	4960	4955	3
736	20240226	091000	7617975	4960	4960	4960	4960	50
737	20240226	090900	7369975	4955	4955	4955	4955	10
738	20240226	090800	7320425	4960	4960	4960	4960	410
739	20240226	090700	5286825	4960	4960	4960	4960	0
740	20240226	090600	5286825	4960	4960	4960	4960	99
741	20240226	090500	4795785	4960	4960	4960	4960	101
742	20240226	090400	4294825	4960	4960	4960	4960	0
743	20240226	090300	4294825	4960	4970	4970	4960	51
744	20240226	090200	4041365	4970	4970	4970	4970	200
745	20240226	090100	3047365	4970	4970	4970	4970	0
746	20240226	090000	3047365	4970	4975	4975	4970	613