KissMeData/064520/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193900	47836590	4175	4175	4175	4175	3230
3	20240226	193800	47836590	4175	4175	4175	4175	0
4	20240226	193700	47836590	4175	4175	4175	4175	0
5	20240226	193600	47836590	4175	4175	4175	4175	0
6	20240226	193500	47836590	4175	4175	4175	4175	0
7	20240226	193400	47836590	4175	4175	4175	4175	0
8	20240226	193300	47836590	4175	4175	4175	4175	0
9	20240226	193200	47836590	4175	4175	4175	4175	0
10	20240226	193100	47836590	4175	4175	4175	4175	0
11	20240226	193000	47836590	4175	4175	4175	4175	0
12	20240226	192900	47836590	4175	4175	4175	4175	0
13	20240226	192800	47836590	4175	4175	4175	4175	0
14	20240226	192700	47836590	4175	4175	4175	4175	0
15	20240226	192600	47836590	4175	4175	4175	4175	0
16	20240226	192500	47836590	4175	4175	4175	4175	0
17	20240226	192400	47836590	4175	4175	4175	4175	0
18	20240226	192300	47836590	4175	4175	4175	4175	0
19	20240226	192200	47836590	4175	4175	4175	4175	0
20	20240226	192100	47836590	4175	4175	4175	4175	0
21	20240226	192000	47836590	4175	4175	4175	4175	0
22	20240226	191900	47836590	4175	4175	4175	4175	0
23	20240226	191800	47836590	4175	4175	4175	4175	0
24	20240226	191700	47836590	4175	4175	4175	4175	0
25	20240226	191600	47836590	4175	4175	4175	4175	0
26	20240226	191500	47836590	4175	4175	4175	4175	0
27	20240226	191400	47836590	4175	4175	4175	4175	0
28	20240226	191300	47836590	4175	4175	4175	4175	0
29	20240226	191200	47836590	4175	4175	4175	4175	0
30	20240226	191100	47836590	4175	4175	4175	4175	0
31	20240226	191000	47836590	4175	4175	4175	4175	0
32	20240226	190900	47836590	4175	4175	4175	4175	3230
33	20240226	190800	47836590	4175	4175	4175	4175	0
34	20240226	190700	47836590	4175	4175	4175	4175	0
35	20240226	190600	47836590	4175	4175	4175	4175	0
36	20240226	190500	47836590	4175	4175	4175	4175	0
37	20240226	190400	47836590	4175	4175	4175	4175	0
38	20240226	190300	47836590	4175	4175	4175	4175	0
39	20240226	190200	47836590	4175	4175	4175	4175	0
40	20240226	190100	47836590	4175	4175	4175	4175	0
41	20240226	190000	47836590	4175	4175	4175	4175	0
42	20240226	185900	47836590	4175	4175	4175	4175	0
43	20240226	185800	47836590	4175	4175	4175	4175	0
44	20240226	185700	47836590	4175	4175	4175	4175	0
45	20240226	185600	47836590	4175	4175	4175	4175	0
46	20240226	185500	47836590	4175	4175	4175	4175	0
47	20240226	185400	47836590	4175	4175	4175	4175	0
48	20240226	185300	47836590	4175	4175	4175	4175	0
49	20240226	185200	47836590	4175	4175	4175	4175	0
50	20240226	185100	47836590	4175	4175	4175	4175	0
51	20240226	185000	47836590	4175	4175	4175	4175	0
52	20240226	184900	47836590	4175	4175	4175	4175	0
53	20240226	184800	47836590	4175	4175	4175	4175	0
54	20240226	184700	47836590	4175	4175	4175	4175	0
55	20240226	184600	47836590	4175	4175	4175	4175	0
56	20240226	184500	47836590	4175	4175	4175	4175	0
57	20240226	184400	47836590	4175	4175	4175	4175	0
58	20240226	184300	47836590	4175	4175	4175	4175	0
59	20240226	184200	47836590	4175	4175	4175	4175	0
60	20240226	184100	47836590	4175	4175	4175	4175	0
61	20240226	184000	47836590	4175	4175	4175	4175	0
62	20240226	183900	47836590	4175	4175	4175	4175	3230
63	20240226	183800	47836590	4175	4175	4175	4175	0
64	20240226	183700	47836590	4175	4175	4175	4175	0
65	20240226	183600	47836590	4175	4175	4175	4175	0
66	20240226	183500	47836590	4175	4175	4175	4175	0
67	20240226	183400	47836590	4175	4175	4175	4175	0
68	20240226	183300	47836590	4175	4175	4175	4175	0
69	20240226	183200	47836590	4175	4175	4175	4175	0
70	20240226	183100	47836590	4175	4175	4175	4175	0
71	20240226	183000	47836590	4175	4175	4175	4175	0
72	20240226	182900	47836590	4175	4175	4175	4175	0
73	20240226	182800	47836590	4175	4175	4175	4175	0
74	20240226	182700	47836590	4175	4175	4175	4175	0
75	20240226	182600	47836590	4175	4175	4175	4175	0
76	20240226	182500	47836590	4175	4175	4175	4175	0
77	20240226	182400	47836590	4175	4175	4175	4175	0
78	20240226	182300	47836590	4175	4175	4175	4175	0
79	20240226	182200	47836590	4175	4175	4175	4175	0
80	20240226	182100	47836590	4175	4175	4175	4175	0
81	20240226	182000	47836590	4175	4175	4175	4175	0
82	20240226	181900	47836590	4175	4175	4175	4175	0
83	20240226	181800	47836590	4175	4175	4175	4175	0
84	20240226	181700	47836590	4175	4175	4175	4175	0
85	20240226	181600	47836590	4175	4175	4175	4175	0
86	20240226	181500	47836590	4175	4175	4175	4175	0
87	20240226	181400	47836590	4175	4175	4175	4175	0
88	20240226	181300	47836590	4175	4175	4175	4175	0
89	20240226	181200	47836590	4175	4175	4175	4175	0
90	20240226	181100	47836590	4175	4175	4175	4175	0
91	20240226	181000	47836590	4175	4175	4175	4175	0
92	20240226	180900	47836590	4175	4175	4175	4175	3230
93	20240226	180800	47836590	4175	4175	4175	4175	0
94	20240226	180700	47836590	4175	4175	4175	4175	0
95	20240226	180600	47836590	4175	4175	4175	4175	0
96	20240226	180500	47836590	4175	4175	4175	4175	0
97	20240226	180400	47836590	4175	4175	4175	4175	0
98	20240226	180300	47836590	4175	4175	4175	4175	0
99	20240226	180200	47836590	4175	4175	4175	4175	0
100	20240226	180100	47836590	4175	4175	4175	4175	0
101	20240226	180000	47836590	4175	4175	4175	4175	0
102	20240226	175900	47836590	4175	4175	4175	4175	0
103	20240226	175800	47836590	4175	4175	4175	4175	0
104	20240226	175700	47836590	4175	4175	4175	4175	0
105	20240226	175600	47836590	4175	4175	4175	4175	0
106	20240226	175500	47836590	4175	4175	4175	4175	0
107	20240226	175400	47836590	4175	4175	4175	4175	0
108	20240226	175300	47836590	4175	4175	4175	4175	0
109	20240226	175200	47836590	4175	4175	4175	4175	0
110	20240226	175100	47836590	4175	4175	4175	4175	0
111	20240226	175000	47836590	4175	4175	4175	4175	0
112	20240226	174900	47836590	4175	4175	4175	4175	0
113	20240226	174800	47836590	4175	4175	4175	4175	0
114	20240226	174700	47836590	4175	4175	4175	4175	0
115	20240226	174600	47836590	4175	4175	4175	4175	0
116	20240226	174500	47836590	4175	4175	4175	4175	0
117	20240226	174400	47836590	4175	4175	4175	4175	0
118	20240226	174300	47836590	4175	4175	4175	4175	0
119	20240226	174200	47836590	4175	4175	4175	4175	0
120	20240226	174100	47836590	4175	4175	4175	4175	0
121	20240226	174000	47836590	4175	4175	4175	4175	0
122	20240226	173900	47836590	4175	4175	4175	4175	3230
123	20240226	173800	47836590	4175	4175	4175	4175	0
124	20240226	173700	47836590	4175	4175	4175	4175	0
125	20240226	173600	47836590	4175	4175	4175	4175	0
126	20240226	173500	47836590	4175	4175	4175	4175	0
127	20240226	173400	47836590	4175	4175	4175	4175	0
128	20240226	173300	47836590	4175	4175	4175	4175	0
129	20240226	173200	47836590	4175	4175	4175	4175	0
130	20240226	173100	47836590	4175	4175	4175	4175	0
131	20240226	173000	47836590	4175	4175	4175	4175	0
132	20240226	172900	47836590	4175	4175	4175	4175	0
133	20240226	172800	47836590	4175	4175	4175	4175	0
134	20240226	172700	47836590	4175	4175	4175	4175	0
135	20240226	172600	47836590	4175	4175	4175	4175	0
136	20240226	172500	47836590	4175	4175	4175	4175	0
137	20240226	172400	47836590	4175	4175	4175	4175	0
138	20240226	172300	47836590	4175	4175	4175	4175	0
139	20240226	172200	47836590	4175	4175	4175	4175	0
140	20240226	172100	47836590	4175	4175	4175	4175	0
141	20240226	172000	47836590	4175	4175	4175	4175	0
142	20240226	171900	47836590	4175	4175	4175	4175	0
143	20240226	171800	47836590	4175	4175	4175	4175	0
144	20240226	171700	47836590	4175	4175	4175	4175	0
145	20240226	171600	47836590	4175	4175	4175	4175	0
146	20240226	171500	47836590	4175	4175	4175	4175	0
147	20240226	171400	47836590	4175	4175	4175	4175	0
148	20240226	171300	47836590	4175	4175	4175	4175	0
149	20240226	171200	47836590	4175	4175	4175	4175	0
150	20240226	171100	47836590	4175	4175	4175	4175	0
151	20240226	171000	47836590	4175	4175	4175	4175	0
152	20240226	170900	47836590	4175	4175	4175	4175	3230
153	20240226	170800	47836590	4175	4175	4175	4175	0
154	20240226	170700	47836590	4175	4175	4175	4175	0
155	20240226	170600	47836590	4175	4175	4175	4175	0
156	20240226	170500	47836590	4175	4175	4175	4175	0
157	20240226	170400	47836590	4175	4175	4175	4175	0
158	20240226	170300	47836590	4175	4175	4175	4175	0
159	20240226	170200	47836590	4175	4175	4175	4175	0
160	20240226	170100	47836590	4175	4175	4175	4175	0
161	20240226	170000	47836590	4175	4175	4175	4175	0
162	20240226	165900	47836590	4175	4175	4175	4175	0
163	20240226	165800	47836590	4175	4175	4175	4175	0
164	20240226	165700	47836590	4175	4175	4175	4175	0
165	20240226	165600	47836590	4175	4175	4175	4175	0
166	20240226	165500	47836590	4175	4175	4175	4175	0
167	20240226	165400	47836590	4175	4175	4175	4175	0
168	20240226	165300	47836590	4175	4175	4175	4175	0
169	20240226	165200	47836590	4175	4175	4175	4175	0
170	20240226	165100	47836590	4175	4175	4175	4175	0
171	20240226	165000	47836590	4175	4175	4175	4175	0
172	20240226	164900	47836590	4175	4175	4175	4175	0
173	20240226	164800	47836590	4175	4175	4175	4175	0
174	20240226	164700	47836590	4175	4175	4175	4175	0
175	20240226	164600	47836590	4175	4175	4175	4175	0
176	20240226	164500	47836590	4175	4175	4175	4175	0
177	20240226	164400	47836590	4175	4175	4175	4175	0
178	20240226	164300	47836590	4175	4175	4175	4175	0
179	20240226	164200	47836590	4175	4175	4175	4175	0
180	20240226	164100	47836590	4175	4175	4175	4175	0
181	20240226	164000	47836590	4175	4175	4175	4175	0
182	20240226	163900	47836590	4175	4175	4175	4175	3230
183	20240226	163800	47836590	4175	4175	4175	4175	0
184	20240226	163700	47836590	4175	4175	4175	4175	0
185	20240226	163600	47836590	4175	4175	4175	4175	0
186	20240226	163500	47836590	4175	4175	4175	4175	0
187	20240226	163400	47836590	4175	4175	4175	4175	0
188	20240226	163300	47836590	4175	4175	4175	4175	0
189	20240226	163200	47836590	4175	4175	4175	4175	0
190	20240226	163100	47836590	4175	4175	4175	4175	0
191	20240226	163000	47836590	4175	4175	4175	4175	0
192	20240226	162900	47836590	4175	4175	4175	4175	0
193	20240226	162800	47836590	4175	4175	4175	4175	0
194	20240226	162700	47836590	4175	4175	4175	4175	0
195	20240226	162600	47836590	4175	4175	4175	4175	0
196	20240226	162500	47836590	4175	4175	4175	4175	0
197	20240226	162400	47836590	4175	4175	4175	4175	0
198	20240226	162300	47836590	4175	4175	4175	4175	0
199	20240226	162200	47836590	4175	4175	4175	4175	0
200	20240226	162100	47836590	4175	4175	4175	4175	0
201	20240226	162000	47836590	4175	4175	4175	4175	0
202	20240226	161900	47836590	4175	4175	4175	4175	0
203	20240226	161800	47836590	4175	4175	4175	4175	0
204	20240226	161700	47836590	4175	4175	4175	4175	0
205	20240226	161600	47836590	4175	4175	4175	4175	0
206	20240226	161500	47836590	4175	4175	4175	4175	0
207	20240226	161400	47836590	4175	4175	4175	4175	0
208	20240226	161300	47836590	4175	4175	4175	4175	0
209	20240226	161200	47836590	4175	4175	4175	4175	0
210	20240226	161100	47836590	4175	4175	4175	4175	0
211	20240226	161000	47836590	4175	4175	4175	4175	0
212	20240226	160900	47836590	4175	4175	4175	4175	3230
213	20240226	160800	47836590	4175	4175	4175	4175	0
214	20240226	160700	47836590	4175	4175	4175	4175	0
215	20240226	160600	47836590	4175	4175	4175	4175	0
216	20240226	160500	47836590	4175	4175	4175	4175	0
217	20240226	160400	47836590	4175	4175	4175	4175	0
218	20240226	160300	47836590	4175	4175	4175	4175	0
219	20240226	160200	47836590	4175	4175	4175	4175	0
220	20240226	160100	47836590	4175	4175	4175	4175	0
221	20240226	160000	47836590	4175	4175	4175	4175	0
222	20240226	155900	47836590	4175	4175	4175	4175	0
223	20240226	155800	47836590	4175	4175	4175	4175	0
224	20240226	155700	47836590	4175	4175	4175	4175	0
225	20240226	155600	47836590	4175	4175	4175	4175	0
226	20240226	155500	47836590	4175	4175	4175	4175	0
227	20240226	155400	47836590	4175	4175	4175	4175	0
228	20240226	155300	47836590	4175	4175	4175	4175	0
229	20240226	155200	47836590	4175	4175	4175	4175	0
230	20240226	155100	47836590	4175	4175	4175	4175	0
231	20240226	155000	47836590	4175	4175	4175	4175	0
232	20240226	154900	47836590	4175	4175	4175	4175	0
233	20240226	154800	47836590	4175	4175	4175	4175	0
234	20240226	154700	47836590	4175	4175	4175	4175	0
235	20240226	154600	47836590	4175	4175	4175	4175	0
236	20240226	154500	47836590	4175	4175	4175	4175	0
237	20240226	154400	47836590	4175	4175	4175	4175	0
238	20240226	154300	47836590	4175	4175	4175	4175	0
239	20240226	154200	47836590	4175	4175	4175	4175	0
240	20240226	154100	47836590	4175	4175	4175	4175	0
241	20240226	154000	47836590	4175	4175	4175	4175	0
242	20240226	153900	47836590	4175	4175	4175	4175	3230
243	20240226	153800	47836590	4175	4175	4175	4175	0
244	20240226	153700	47836590	4175	4175	4175	4175	0
245	20240226	153600	47836590	4175	4175	4175	4175	0
246	20240226	153500	47836590	4175	4175	4175	4175	0
247	20240226	153400	47836590	4175	4175	4175	4175	0
248	20240226	153300	47836590	4175	4175	4175	4175	0
249	20240226	153200	47836590	4175	4175	4175	4175	0
250	20240226	153100	47836590	4175	4175	4175	4175	0
251	20240226	153000	47836590	4175	4175	4175	4175	3230
252	20240226	152900	34351340	4175	4175	4175	4175	0
253	20240226	152800	34351340	4175	4175	4175	4175	0
254	20240226	152700	34351340	4175	4175	4175	4175	0
255	20240226	152600	34351340	4175	4175	4175	4175	0
256	20240226	152500	34351340	4175	4175	4175	4175	0
257	20240226	152400	34351340	4175	4175	4175	4175	0
258	20240226	152300	34351340	4175	4175	4175	4175	0
259	20240226	152200	34351340	4175	4175	4175	4175	0
260	20240226	152100	34351340	4175	4175	4175	4175	0
261	20240226	152000	34351340	4175	4175	4175	4175	0
262	20240226	151900	34351340	4175	4160	4175	4140	1242
263	20240226	151800	29175710	4140	4140	4140	4140	0
264	20240226	151700	29175710	4140	4140	4140	4140	1
265	20240226	151600	29171570	4160	4160	4160	4160	0
266	20240226	151500	29171570	4160	4140	4160	4140	2
267	20240226	151400	29163270	4165	4165	4165	4165	1
268	20240226	151300	29159105	4140	4140	4140	4140	1
269	20240226	151200	29154965	4175	4160	4175	4160	215
270	20240226	151100	28259105	4140	4140	4140	4140	1
271	20240226	151000	28254965	4165	4165	4165	4165	1
272	20240226	150900	28250800	4140	4140	4140	4140	1
273	20240226	150800	28246660	4175	4165	4175	4165	350
274	20240226	150700	26788540	4165	4165	4165	4165	400
275	20240226	150600	25122540	4165	4165	4165	4165	0
276	20240226	150500	25122540	4165	4165	4165	4165	40
277	20240226	150400	24955940	4165	4165	4165	4165	0
278	20240226	150300	24955940	4165	4165	4165	4165	0
279	20240226	150200	24955940	4165	4165	4165	4165	0
280	20240226	150100	24955940	4165	4165	4165	4165	0
281	20240226	150000	24955940	4165	4140	4165	4140	21
282	20240226	145900	24868535	4135	4130	4135	4120	1223
283	20240226	145800	19817505	4135	4140	4140	4135	2
284	20240226	145700	19809230	4165	4165	4165	4165	0
285	20240226	145600	19809230	4165	4165	4165	4165	0
286	20240226	145500	19809230	4165	4165	4165	4165	0
287	20240226	145400	19809230	4165	4160	4165	4160	40
288	20240226	145300	19642795	4160	4160	4160	4160	0
289	20240226	145200	19642795	4160	4160	4160	4160	0
290	20240226	145100	19642795	4160	4160	4160	4160	0
291	20240226	145000	19642795	4160	4160	4160	4160	0
292	20240226	144900	19642795	4160	4160	4160	4160	0
293	20240226	144800	19642795	4160	4135	4160	4135	3
294	20240226	144700	19630340	4165	4165	4165	4165	0
295	20240226	144600	19630340	4165	4160	4165	4160	30
296	20240226	144500	19505530	4165	4165	4165	4165	0
297	20240226	144400	19505530	4165	4135	4165	4135	181
298	20240226	144300	18752580	4165	4165	4165	4165	0
299	20240226	144200	18752580	4165	4160	4165	4160	149
300	20240226	144100	18132345	4165	4165	4165	4165	0
301	20240226	144000	18132345	4165	4165	4165	4165	0
302	20240226	143900	18132345	4165	4165	4165	4165	0
303	20240226	143800	18132345	4165	4165	4165	4165	0
304	20240226	143700	18132345	4165	4165	4165	4165	0
305	20240226	143600	18132345	4165	4155	4165	4155	360
306	20240226	143500	16636415	4160	4160	4160	4160	0
307	20240226	143400	16636415	4160	4160	4160	4160	0
308	20240226	143300	16636415	4160	4160	4160	4160	0
309	20240226	143200	16636415	4160	4160	4160	4160	0
310	20240226	143100	16636415	4160	4160	4160	4160	0
311	20240226	143000	16636415	4160	4160	4160	4160	0
312	20240226	142900	16636415	4160	4160	4160	4160	0
313	20240226	142800	16636415	4160	4160	4160	4160	0
314	20240226	142700	16636415	4160	4160	4160	4160	0
315	20240226	142600	16636415	4160	4160	4160	4160	0
316	20240226	142500	16636415	4160	4160	4160	4160	0
317	20240226	142400	16636415	4160	4160	4160	4160	0
318	20240226	142300	16636415	4160	4160	4160	4160	0
319	20240226	142200	16636415	4160	4160	4160	4160	0
320	20240226	142100	16636415	4160	4160	4160	4160	0
321	20240226	142000	16636415	4160	4155	4160	4155	168
322	20240226	141900	15938325	4165	4165	4165	4165	0
323	20240226	141800	15938325	4165	4165	4165	4165	0
324	20240226	141700	15938325	4165	4165	4165	4165	0
325	20240226	141600	15938325	4165	4165	4165	4165	0
326	20240226	141500	15938325	4165	4150	4165	4150	65
327	20240226	141400	15667965	4155	4155	4155	4155	0
328	20240226	141300	15667965	4155	4155	4155	4155	0
329	20240226	141200	15667965	4155	4155	4155	4155	100
330	20240226	141100	15252465	4155	4155	4155	4155	0
331	20240226	141000	15252465	4155	4155	4155	4155	0
332	20240226	140900	15252465	4155	4155	4155	4155	0
333	20240226	140800	15252465	4155	4155	4155	4155	0
334	20240226	140700	15252465	4155	4155	4155	4155	0
335	20240226	140600	15252465	4155	4155	4155	4155	0
336	20240226	140500	15252465	4155	4155	4155	4155	0
337	20240226	140400	15252465	4155	4155	4155	4155	0
338	20240226	140300	15252465	4155	4155	4155	4155	0
339	20240226	140200	15252465	4155	4155	4155	4155	0
340	20240226	140100	15252465	4155	4155	4155	4155	0
341	20240226	140000	15252465	4155	4155	4155	4155	0
342	20240226	135900	15252465	4155	4155	4155	4155	0
343	20240226	135800	15252465	4155	4155	4155	4155	0
344	20240226	135700	15252465	4155	4155	4155	4155	0
345	20240226	135600	15252465	4155	4155	4155	4155	0
346	20240226	135500	15252465	4155	4155	4155	4155	0
347	20240226	135400	15252465	4155	4155	4155	4155	0
348	20240226	135300	15252465	4155	4155	4155	4155	0
349	20240226	135200	15252465	4155	4155	4155	4155	0
350	20240226	135100	15252465	4155	4155	4155	4155	0
351	20240226	135000	15252465	4155	4125	4155	4125	49
352	20240226	134900	15050310	4155	4145	4155	4145	101
353	20240226	134800	14631655	4150	4150	4150	4150	0
354	20240226	134700	14631655	4150	4150	4150	4150	0
355	20240226	134600	14631655	4150	4150	4150	4150	0
356	20240226	134500	14631655	4150	4150	4150	4150	1
357	20240226	134400	14627505	4165	4165	4165	4165	0
358	20240226	134300	14627505	4165	4165	4165	4165	0
359	20240226	134200	14627505	4165	4170	4170	4115	502
360	20240226	134100	12559025	4125	4140	4140	4125	500
361	20240226	134000	10493855	4175	4175	4175	4175	0
362	20240226	133900	10493855	4175	4175	4175	4175	0
363	20240226	133800	10493855	4175	4175	4175	4175	0
364	20240226	133700	10493855	4175	4155	4175	4155	100
365	20240226	133600	10077640	4160	4145	4160	4135	323
366	20240226	133500	8739945	4170	4140	4170	4140	201
367	20240226	133400	7907775	4170	4170	4170	4170	0
368	20240226	133300	7907775	4170	4170	4170	4170	0
369	20240226	133200	7907775	4170	4170	4170	4170	0
370	20240226	133100	7907775	4170	4165	4175	4160	86
371	20240226	133000	7549505	4135	4140	4140	4135	111
372	20240226	132900	7089975	4170	4170	4170	4170	0
373	20240226	132800	7089975	4170	4170	4170	4170	0
374	20240226	132700	7089975	4170	4170	4170	4170	0
375	20240226	132600	7089975	4170	4170	4170	4170	0
376	20240226	132500	7089975	4170	4170	4170	4170	0
377	20240226	132400	7089975	4170	4170	4170	4170	0
378	20240226	132300	7089975	4170	4170	4170	4170	0
379	20240226	132200	7089975	4170	4170	4170	4170	0
380	20240226	132100	7089975	4170	4170	4170	4170	0
381	20240226	132000	7089975	4170	4170	4170	4170	0
382	20240226	131900	7089975	4170	4170	4170	4170	0
383	20240226	131800	7089975	4170	4170	4170	4170	0
384	20240226	131700	7089975	4170	4170	4170	4170	0
385	20240226	131600	7089975	4170	4170	4170	4170	0
386	20240226	131500	7089975	4170	4170	4170	4170	0
387	20240226	131400	7089975	4170	4170	4170	4170	0
388	20240226	131300	7089975	4170	4170	4170	4170	0
389	20240226	131200	7089975	4170	4170	4170	4170	0
390	20240226	131100	7089975	4170	4170	4170	4170	0
391	20240226	131000	7089975	4170	4170	4170	4170	0
392	20240226	130900	7089975	4170	4170	4170	4170	0
393	20240226	130800	7089975	4170	4170	4170	4170	0
394	20240226	130700	7089975	4170	4170	4170	4170	1
395	20240226	130600	7085805	4175	4175	4175	4175	0
396	20240226	130500	7085805	4175	4175	4175	4175	0
397	20240226	130400	7085805	4175	4175	4175	4175	0
398	20240226	130300	7085805	4175	4175	4175	4175	0
399	20240226	130200	7085805	4175	4175	4175	4175	0
400	20240226	130100	7085805	4175	4175	4175	4175	0
401	20240226	130000	7085805	4175	4175	4175	4175	0
402	20240226	125900	7085805	4175	4170	4175	4170	25
403	20240226	125800	6981550	4140	4140	4140	4140	0
404	20240226	125700	6981550	4140	4140	4140	4140	110
405	20240226	125600	6526150	4175	4175	4175	4175	0
406	20240226	125500	6526150	4175	4175	4175	4175	0
407	20240226	125400	6526150	4175	4175	4175	4175	0
408	20240226	125300	6526150	4175	4175	4175	4175	0
409	20240226	125200	6526150	4175	4140	4175	4140	8
410	20240226	125100	6492870	4175	4175	4175	4175	0
411	20240226	125000	6492870	4175	4175	4175	4175	0
412	20240226	124900	6492870	4175	4175	4175	4175	0
413	20240226	124800	6492870	4175	4175	4175	4175	0
414	20240226	124700	6492870	4175	4175	4175	4175	0
415	20240226	124600	6492870	4175	4175	4175	4175	0
416	20240226	124500	6492870	4175	4175	4175	4175	0
417	20240226	124400	6492870	4175	4175	4175	4175	0
418	20240226	124300	6492870	4175	4175	4175	4175	0
419	20240226	124200	6492870	4175	4175	4175	4175	0
420	20240226	124100	6492870	4175	4175	4175	4175	0
421	20240226	124000	6492870	4175	4175	4175	4175	0
422	20240226	123900	6492870	4175	4175	4175	4175	0
423	20240226	123800	6492870	4175	4175	4175	4175	0
424	20240226	123700	6492870	4175	4170	4175	4170	2
425	20240226	123600	6484525	4160	4155	4160	4155	6
426	20240226	123500	6459590	4155	4155	4155	4155	0
427	20240226	123400	6459590	4155	4155	4155	4155	0
428	20240226	123300	6459590	4155	4155	4155	4155	0
429	20240226	123200	6459590	4155	4155	4155	4155	0
430	20240226	123100	6459590	4155	4155	4155	4155	1
431	20240226	123000	6455435	4135	4135	4135	4135	0
432	20240226	122900	6455435	4135	4150	4150	4135	79
433	20240226	122800	6128535	4155	4155	4155	4155	1
434	20240226	122700	6124380	4155	4155	4155	4155	0
435	20240226	122600	6124380	4155	4155	4155	4155	0
436	20240226	122500	6124380	4155	4155	4155	4155	0
437	20240226	122400	6124380	4155	4165	4165	4155	13
438	20240226	122300	6070295	4165	4165	4165	4165	0
439	20240226	122200	6070295	4165	4165	4165	4165	0
440	20240226	122100	6070295	4165	4165	4165	4165	0
441	20240226	122000	6070295	4165	4165	4165	4165	0
442	20240226	121900	6070295	4165	4165	4165	4165	0
443	20240226	121800	6070295	4165	4165	4165	4165	0
444	20240226	121700	6070295	4165	4165	4165	4165	0
445	20240226	121600	6070295	4165	4165	4165	4165	0
446	20240226	121500	6070295	4165	4165	4165	4165	0
447	20240226	121400	6070295	4165	4165	4165	4165	0
448	20240226	121300	6070295	4165	4165	4165	4165	0
449	20240226	121200	6070295	4165	4165	4165	4165	0
450	20240226	121100	6070295	4165	4165	4165	4165	0
451	20240226	121000	6070295	4165	4165	4165	4165	0
452	20240226	120900	6070295	4165	4165	4165	4165	0
453	20240226	120800	6070295	4165	4165	4165	4165	0
454	20240226	120700	6070295	4165	4165	4165	4165	0
455	20240226	120600	6070295	4165	4165	4165	4165	0
456	20240226	120500	6070295	4165	4165	4165	4165	0
457	20240226	120400	6070295	4165	4165	4165	4165	0
458	20240226	120300	6070295	4165	4165	4165	4165	0
459	20240226	120200	6070295	4165	4165	4165	4165	0
460	20240226	120100	6070295	4165	4165	4165	4165	0
461	20240226	120000	6070295	4165	4165	4165	4165	0
462	20240226	115900	6070295	4165	4165	4165	4165	0
463	20240226	115800	6070295	4165	4165	4165	4165	0
464	20240226	115700	6070295	4165	4165	4165	4165	2
465	20240226	115600	6061965	4175	4175	4175	4175	0
466	20240226	115500	6061965	4175	4175	4175	4175	0
467	20240226	115400	6061965	4175	4175	4175	4175	0
468	20240226	115300	6061965	4175	4175	4175	4175	1
469	20240226	115200	6057790	4165	4165	4165	4165	0
470	20240226	115100	6057790	4165	4165	4165	4165	0
471	20240226	115000	6057790	4165	4165	4165	4165	0
472	20240226	114900	6057790	4165	4165	4165	4165	5
473	20240226	114800	6036965	4175	4175	4175	4175	0
474	20240226	114700	6036965	4175	4175	4175	4175	0
475	20240226	114600	6036965	4175	4175	4175	4175	0
476	20240226	114500	6036965	4175	4175	4175	4175	0
477	20240226	114400	6036965	4175	4175	4175	4175	0
478	20240226	114300	6036965	4175	4175	4175	4175	0
479	20240226	114200	6036965	4175	4175	4175	4175	0
480	20240226	114100	6036965	4175	4175	4175	4175	0
481	20240226	114000	6036965	4175	4175	4175	4175	0
482	20240226	113900	6036965	4175	4175	4175	4175	0
483	20240226	113800	6036965	4175	4175	4175	4175	0
484	20240226	113700	6036965	4175	4175	4175	4175	0
485	20240226	113600	6036965	4175	4175	4175	4175	1
486	20240226	113500	6032790	4175	4175	4175	4175	0
487	20240226	113400	6032790	4175	4175	4175	4175	0
488	20240226	113300	6032790	4175	4175	4175	4175	0
489	20240226	113200	6032790	4175	4170	4175	4170	4
490	20240226	113100	6016105	4170	4170	4170	4170	2
491	20240226	113000	6007765	4170	4170	4170	4170	78
492	20240226	112900	5682505	4175	4175	4175	4175	0
493	20240226	112800	5682505	4175	4175	4175	4175	0
494	20240226	112700	5682505	4175	4175	4175	4175	0
495	20240226	112600	5682505	4175	4175	4175	4175	0
496	20240226	112500	5682505	4175	4175	4175	4175	0
497	20240226	112400	5682505	4175	4175	4175	4175	0
498	20240226	112300	5682505	4175	4175	4175	4175	0
499	20240226	112200	5682505	4175	4175	4175	4175	0
500	20240226	112100	5682505	4175	4175	4175	4175	0
501	20240226	112000	5682505	4175	4175	4175	4175	0
502	20240226	111900	5682505	4175	4175	4175	4175	0
503	20240226	111800	5682505	4175	4175	4175	4175	0
504	20240226	111700	5682505	4175	4175	4175	4175	0
505	20240226	111600	5682505	4175	4175	4175	4175	0
506	20240226	111500	5682505	4175	4175	4175	4175	0
507	20240226	111400	5682505	4175	4175	4175	4175	0
508	20240226	111300	5682505	4175	4175	4175	4175	0
509	20240226	111200	5682505	4175	4175	4175	4175	0
510	20240226	111100	5682505	4175	4175	4175	4175	0
511	20240226	111000	5682505	4175	4175	4175	4175	0
512	20240226	110900	5682505	4175	4175	4175	4175	0
513	20240226	110800	5682505	4175	4175	4175	4175	0
514	20240226	110700	5682505	4175	4175	4175	4175	0
515	20240226	110600	5682505	4175	4175	4175	4175	0
516	20240226	110500	5682505	4175	4175	4175	4175	0
517	20240226	110400	5682505	4175	4175	4175	4175	0
518	20240226	110300	5682505	4175	4175	4175	4175	0
519	20240226	110200	5682505	4175	4175	4175	4175	0
520	20240226	110100	5682505	4175	4175	4175	4175	0
521	20240226	110000	5682505	4175	4175	4175	4175	0
522	20240226	105900	5682505	4175	4175	4175	4175	0
523	20240226	105800	5682505	4175	4175	4175	4175	0
524	20240226	105700	5682505	4175	4175	4175	4175	0
525	20240226	105600	5682505	4175	4175	4175	4175	0
526	20240226	105500	5682505	4175	4175	4175	4175	0
527	20240226	105400	5682505	4175	4175	4175	4175	0
528	20240226	105300	5682505	4175	4175	4175	4175	0
529	20240226	105200	5682505	4175	4175	4175	4175	0
530	20240226	105100	5682505	4175	4175	4175	4175	1
531	20240226	105000	5678330	4180	4180	4180	4180	0
532	20240226	104900	5678330	4180	4180	4180	4180	0
533	20240226	104800	5678330	4180	4180	4180	4180	0
534	20240226	104700	5678330	4180	4180	4180	4180	0
535	20240226	104600	5678330	4180	4180	4180	4180	0
536	20240226	104500	5678330	4180	4180	4180	4180	0
537	20240226	104400	5678330	4180	4180	4180	4180	0
538	20240226	104300	5678330	4180	4180	4180	4180	0
539	20240226	104200	5678330	4180	4180	4180	4180	0
540	20240226	104100	5678330	4180	4180	4180	4180	0
541	20240226	104000	5678330	4180	4180	4180	4180	0
542	20240226	103900	5678330	4180	4180	4180	4180	0
543	20240226	103800	5678330	4180	4180	4180	4180	0
544	20240226	103700	5678330	4180	4180	4180	4180	0
545	20240226	103600	5678330	4180	4180	4180	4180	0
546	20240226	103500	5678330	4180	4180	4180	4180	0
547	20240226	103400	5678330	4180	4170	4180	4170	90
548	20240226	103300	5302760	4170	4170	4170	4170	1
549	20240226	103200	5298590	4175	4175	4175	4175	0
550	20240226	103100	5298590	4175	4175	4175	4175	0
551	20240226	103000	5298590	4175	4175	4175	4175	0
552	20240226	102900	5298590	4175	4175	4175	4175	1
553	20240226	102800	5294415	4175	4175	4175	4175	1
554	20240226	102700	5290240	4175	4175	4175	4175	0
555	20240226	102600	5290240	4175	4175	4175	4175	0
556	20240226	102500	5290240	4175	4175	4175	4175	0
557	20240226	102400	5290240	4175	4175	4175	4175	0
558	20240226	102300	5290240	4175	4145	4175	4145	113
559	20240226	102200	4819105	4185	4185	4185	4185	0
560	20240226	102100	4819105	4185	4185	4185	4185	0
561	20240226	102000	4819105	4185	4185	4185	4185	0
562	20240226	101900	4819105	4185	4185	4185	4185	0
563	20240226	101800	4819105	4185	4185	4185	4185	0
564	20240226	101700	4819105	4185	4185	4185	4185	0
565	20240226	101600	4819105	4185	4185	4185	4185	0
566	20240226	101500	4819105	4185	4185	4185	4185	0
567	20240226	101400	4819105	4185	4185	4185	4185	0
568	20240226	101300	4819105	4185	4185	4185	4185	0
569	20240226	101200	4819105	4185	4175	4185	4175	50
570	20240226	101100	4610000	4190	4190	4190	4190	0
571	20240226	101000	4610000	4190	4190	4190	4190	0
572	20240226	100900	4610000	4190	4190	4190	4190	0
573	20240226	100800	4610000	4190	4185	4190	4185	10
574	20240226	100700	4568125	4175	4170	4190	4170	151
575	20240226	100600	3938095	4170	4170	4170	4170	1
576	20240226	100500	3933925	4185	4185	4185	4185	0
577	20240226	100400	3933925	4185	4185	4185	4185	0
578	20240226	100300	3933925	4185	4185	4185	4185	0
579	20240226	100200	3933925	4185	4185	4185	4185	0
580	20240226	100100	3933925	4185	4185	4185	4185	0
581	20240226	100000	3933925	4185	4185	4185	4185	0
582	20240226	095900	3933925	4185	4185	4185	4185	0
583	20240226	095800	3933925	4185	4185	4185	4185	0
584	20240226	095700	3933925	4185	4185	4185	4185	0
585	20240226	095600	3933925	4185	4185	4185	4185	1
586	20240226	095500	3929740	4160	4150	4190	4150	215
587	20240226	095400	3036220	4180	4180	4180	4180	0
588	20240226	095300	3036220	4180	4180	4180	4180	0
589	20240226	095200	3036220	4180	4180	4180	4180	1
590	20240226	095100	3032040	4120	4165	4165	4120	412
591	20240226	095000	1327050	4195	4195	4195	4195	0
592	20240226	094900	1327050	4195	4195	4195	4195	0
593	20240226	094800	1327050	4195	4195	4195	4195	0
594	20240226	094700	1327050	4195	4195	4195	4195	0
595	20240226	094600	1327050	4195	4195	4195	4195	0
596	20240226	094500	1327050	4195	4195	4195	4195	0
597	20240226	094400	1327050	4195	4195	4195	4195	0
598	20240226	094300	1327050	4195	4195	4195	4195	1
599	20240226	094200	1322855	4195	4195	4195	4195	1
600	20240226	094100	1318660	4200	4200	4200	4200	0
601	20240226	094000	1318660	4200	4195	4200	4185	23
602	20240226	093900	1222270	4180	4180	4180	4180	0
603	20240226	093800	1222270	4180	4180	4180	4180	52
604	20240226	093700	1004910	4200	4200	4200	4200	0
605	20240226	093600	1004910	4200	4200	4200	4200	0
606	20240226	093500	1004910	4200	4200	4200	4200	50
607	20240226	093400	794910	4205	4205	4205	4205	0
608	20240226	093300	794910	4205	4205	4205	4205	0
609	20240226	093200	794910	4205	4205	4205	4205	0
610	20240226	093100	794910	4205	4205	4205	4205	0
611	20240226	093000	794910	4205	4205	4205	4205	0
612	20240226	092900	794910	4205	4205	4205	4205	0
613	20240226	092800	794910	4205	4205	4205	4205	0
614	20240226	092700	794910	4205	4205	4205	4205	0
615	20240226	092600	794910	4205	4205	4205	4205	0
616	20240226	092500	794910	4205	4205	4205	4205	0
617	20240226	092400	794910	4205	4205	4205	4205	1
618	20240226	092300	790705	4235	4235	4235	4235	0
619	20240226	092200	790705	4235	4235	4235	4235	0
620	20240226	092100	790705	4235	4235	4235	4235	0
621	20240226	092000	790705	4235	4200	4235	4160	10
622	20240226	091900	748870	4255	4255	4255	4255	0
623	20240226	091800	748870	4255	4255	4255	4255	0
624	20240226	091700	748870	4255	4255	4255	4255	0
625	20240226	091600	748870	4255	4200	4255	4200	6
626	20240226	091500	723615	4255	4255	4255	4255	0
627	20240226	091400	723615	4255	4255	4255	4255	0
628	20240226	091300	723615	4255	4255	4255	4255	0
629	20240226	091200	723615	4255	4255	4255	4255	10
630	20240226	091100	681065	4260	4260	4260	4260	10
631	20240226	091000	638465	4270	4270	4270	4270	0
632	20240226	090900	638465	4270	4270	4270	4270	0
633	20240226	090800	638465	4270	4270	4270	4270	0
634	20240226	090700	638465	4270	4270	4270	4270	0
635	20240226	090600	638465	4270	4270	4270	4270	0
636	20240226	090500	638465	4270	4270	4270	4270	1
637	20240226	090400	634195	4200	4195	4200	4195	151
638	20240226	090300	0	4195	4195	4195	4195	0
639	20240226	090200	0	4195	4195	4195	4195	0
640	20240226	090100	0	4195	4195	4195	4195	0
641	20240226	090000	0	4195	4195	4195	4195	0