KissMeData/036710/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	191800	618922360	2705	2705	2705	2705	2156
3	20240226	191700	618922360	2705	2705	2705	2705	0
4	20240226	191600	618922360	2705	2705	2705	2705	0
5	20240226	191500	618922360	2705	2705	2705	2705	0
6	20240226	191400	618922360	2705	2705	2705	2705	0
7	20240226	191300	618922360	2705	2705	2705	2705	0
8	20240226	191200	618922360	2705	2705	2705	2705	0
9	20240226	191100	618922360	2705	2705	2705	2705	0
10	20240226	191000	618922360	2705	2705	2705	2705	0
11	20240226	190900	618922360	2705	2705	2705	2705	0
12	20240226	190800	618922360	2705	2705	2705	2705	0
13	20240226	190700	618922360	2705	2705	2705	2705	0
14	20240226	190600	618922360	2705	2705	2705	2705	0
15	20240226	190500	618922360	2705	2705	2705	2705	0
16	20240226	190400	618922360	2705	2705	2705	2705	0
17	20240226	190300	618922360	2705	2705	2705	2705	0
18	20240226	190200	618922360	2705	2705	2705	2705	0
19	20240226	190100	618922360	2705	2705	2705	2705	0
20	20240226	190000	618922360	2705	2705	2705	2705	0
21	20240226	185900	618922360	2705	2705	2705	2705	0
22	20240226	185800	618922360	2705	2705	2705	2705	0
23	20240226	185700	618922360	2705	2705	2705	2705	0
24	20240226	185600	618922360	2705	2705	2705	2705	0
25	20240226	185500	618922360	2705	2705	2705	2705	0
26	20240226	185400	618922360	2705	2705	2705	2705	0
27	20240226	185300	618922360	2705	2705	2705	2705	0
28	20240226	185200	618922360	2705	2705	2705	2705	0
29	20240226	185100	618922360	2705	2705	2705	2705	0
30	20240226	185000	618922360	2705	2705	2705	2705	0
31	20240226	184900	618922360	2705	2705	2705	2705	0
32	20240226	184800	618922360	2705	2705	2705	2705	2156
33	20240226	184700	618922360	2705	2705	2705	2705	0
34	20240226	184600	618922360	2705	2705	2705	2705	0
35	20240226	184500	618922360	2705	2705	2705	2705	0
36	20240226	184400	618922360	2705	2705	2705	2705	0
37	20240226	184300	618922360	2705	2705	2705	2705	0
38	20240226	184200	618922360	2705	2705	2705	2705	0
39	20240226	184100	618922360	2705	2705	2705	2705	0
40	20240226	184000	618922360	2705	2705	2705	2705	0
41	20240226	183900	618922360	2705	2705	2705	2705	0
42	20240226	183800	618922360	2705	2705	2705	2705	0
43	20240226	183700	618922360	2705	2705	2705	2705	0
44	20240226	183600	618922360	2705	2705	2705	2705	0
45	20240226	183500	618922360	2705	2705	2705	2705	0
46	20240226	183400	618922360	2705	2705	2705	2705	0
47	20240226	183300	618922360	2705	2705	2705	2705	0
48	20240226	183200	618922360	2705	2705	2705	2705	0
49	20240226	183100	618922360	2705	2705	2705	2705	0
50	20240226	183000	618922360	2705	2705	2705	2705	0
51	20240226	182900	618922360	2705	2705	2705	2705	0
52	20240226	182800	618922360	2705	2705	2705	2705	0
53	20240226	182700	618922360	2705	2705	2705	2705	0
54	20240226	182600	618922360	2705	2705	2705	2705	0
55	20240226	182500	618922360	2705	2705	2705	2705	0
56	20240226	182400	618922360	2705	2705	2705	2705	0
57	20240226	182300	618922360	2705	2705	2705	2705	0
58	20240226	182200	618922360	2705	2705	2705	2705	0
59	20240226	182100	618922360	2705	2705	2705	2705	0
60	20240226	182000	618922360	2705	2705	2705	2705	0
61	20240226	181900	618922360	2705	2705	2705	2705	0
62	20240226	181800	618922360	2705	2705	2705	2705	2156
63	20240226	181700	618922360	2705	2705	2705	2705	0
64	20240226	181600	618922360	2705	2705	2705	2705	0
65	20240226	181500	618922360	2705	2705	2705	2705	0
66	20240226	181400	618922360	2705	2705	2705	2705	0
67	20240226	181300	618922360	2705	2705	2705	2705	0
68	20240226	181200	618922360	2705	2705	2705	2705	0
69	20240226	181100	618922360	2705	2705	2705	2705	0
70	20240226	181000	618922360	2705	2705	2705	2705	0
71	20240226	180900	618922360	2705	2705	2705	2705	0
72	20240226	180800	618922360	2705	2705	2705	2705	0
73	20240226	180700	618922360	2705	2705	2705	2705	0
74	20240226	180600	618922360	2705	2705	2705	2705	0
75	20240226	180500	618922360	2705	2705	2705	2705	0
76	20240226	180400	618922360	2705	2705	2705	2705	0
77	20240226	180300	618922360	2705	2705	2705	2705	0
78	20240226	180200	618922360	2705	2705	2705	2705	0
79	20240226	180100	618922360	2705	2705	2705	2705	0
80	20240226	180000	618922360	2705	2705	2705	2705	0
81	20240226	175900	618922360	2705	2705	2705	2705	0
82	20240226	175800	618922360	2705	2705	2705	2705	0
83	20240226	175700	618922360	2705	2705	2705	2705	0
84	20240226	175600	618922360	2705	2705	2705	2705	0
85	20240226	175500	618922360	2705	2705	2705	2705	0
86	20240226	175400	618922360	2705	2705	2705	2705	0
87	20240226	175300	618922360	2705	2705	2705	2705	0
88	20240226	175200	618922360	2705	2705	2705	2705	0
89	20240226	175100	618922360	2705	2705	2705	2705	0
90	20240226	175000	618922360	2705	2705	2705	2705	0
91	20240226	174900	618922360	2705	2705	2705	2705	0
92	20240226	174800	618922360	2705	2705	2705	2705	2156
93	20240226	174700	618922360	2705	2705	2705	2705	0
94	20240226	174600	618922360	2705	2705	2705	2705	0
95	20240226	174500	618922360	2705	2705	2705	2705	0
96	20240226	174400	618922360	2705	2705	2705	2705	0
97	20240226	174300	618922360	2705	2705	2705	2705	0
98	20240226	174200	618922360	2705	2705	2705	2705	0
99	20240226	174100	618922360	2705	2705	2705	2705	0
100	20240226	174000	618922360	2705	2705	2705	2705	0
101	20240226	173900	618922360	2705	2705	2705	2705	0
102	20240226	173800	618922360	2705	2705	2705	2705	0
103	20240226	173700	618922360	2705	2705	2705	2705	0
104	20240226	173600	618922360	2705	2705	2705	2705	0
105	20240226	173500	618922360	2705	2705	2705	2705	0
106	20240226	173400	618922360	2705	2705	2705	2705	0
107	20240226	173300	618922360	2705	2705	2705	2705	0
108	20240226	173200	618922360	2705	2705	2705	2705	0
109	20240226	173100	618922360	2705	2705	2705	2705	0
110	20240226	173000	618922360	2705	2705	2705	2705	0
111	20240226	172900	618922360	2705	2705	2705	2705	0
112	20240226	172800	618922360	2705	2705	2705	2705	0
113	20240226	172700	618922360	2705	2705	2705	2705	0
114	20240226	172600	618922360	2705	2705	2705	2705	0
115	20240226	172500	618922360	2705	2705	2705	2705	0
116	20240226	172400	618922360	2705	2705	2705	2705	0
117	20240226	172300	618922360	2705	2705	2705	2705	0
118	20240226	172200	618922360	2705	2705	2705	2705	0
119	20240226	172100	618922360	2705	2705	2705	2705	0
120	20240226	172000	618922360	2705	2705	2705	2705	0
121	20240226	171900	618922360	2705	2705	2705	2705	0
122	20240226	171800	618922360	2705	2705	2705	2705	2156
123	20240226	171700	618922360	2705	2705	2705	2705	0
124	20240226	171600	618922360	2705	2705	2705	2705	0
125	20240226	171500	618922360	2705	2705	2705	2705	0
126	20240226	171400	618922360	2705	2705	2705	2705	0
127	20240226	171300	618922360	2705	2705	2705	2705	0
128	20240226	171200	618922360	2705	2705	2705	2705	0
129	20240226	171100	618922360	2705	2705	2705	2705	0
130	20240226	171000	618922360	2705	2705	2705	2705	0
131	20240226	170900	618922360	2705	2705	2705	2705	0
132	20240226	170800	618922360	2705	2705	2705	2705	0
133	20240226	170700	618922360	2705	2705	2705	2705	0
134	20240226	170600	618922360	2705	2705	2705	2705	0
135	20240226	170500	618922360	2705	2705	2705	2705	0
136	20240226	170400	618922360	2705	2705	2705	2705	0
137	20240226	170300	618922360	2705	2705	2705	2705	0
138	20240226	170200	618922360	2705	2705	2705	2705	0
139	20240226	170100	618922360	2705	2705	2705	2705	0
140	20240226	170000	618922360	2705	2705	2705	2705	0
141	20240226	165900	618922360	2705	2705	2705	2705	0
142	20240226	165800	618922360	2705	2705	2705	2705	0
143	20240226	165700	618922360	2705	2705	2705	2705	0
144	20240226	165600	618922360	2705	2705	2705	2705	0
145	20240226	165500	618922360	2705	2705	2705	2705	0
146	20240226	165400	618922360	2705	2705	2705	2705	0
147	20240226	165300	618922360	2705	2705	2705	2705	0
148	20240226	165200	618922360	2705	2705	2705	2705	0
149	20240226	165100	618922360	2705	2705	2705	2705	0
150	20240226	165000	618922360	2705	2705	2705	2705	0
151	20240226	164900	618922360	2705	2705	2705	2705	0
152	20240226	164800	618922360	2705	2705	2705	2705	2156
153	20240226	164700	618922360	2705	2705	2705	2705	0
154	20240226	164600	618922360	2705	2705	2705	2705	0
155	20240226	164500	618922360	2705	2705	2705	2705	0
156	20240226	164400	618922360	2705	2705	2705	2705	0
157	20240226	164300	618922360	2705	2705	2705	2705	0
158	20240226	164200	618922360	2705	2705	2705	2705	0
159	20240226	164100	618922360	2705	2705	2705	2705	0
160	20240226	164000	618922360	2705	2705	2705	2705	0
161	20240226	163900	618922360	2705	2705	2705	2705	0
162	20240226	163800	618922360	2705	2705	2705	2705	0
163	20240226	163700	618922360	2705	2705	2705	2705	0
164	20240226	163600	618922360	2705	2705	2705	2705	0
165	20240226	163500	618922360	2705	2705	2705	2705	0
166	20240226	163400	618922360	2705	2705	2705	2705	0
167	20240226	163300	618922360	2705	2705	2705	2705	0
168	20240226	163200	618922360	2705	2705	2705	2705	0
169	20240226	163100	618922360	2705	2705	2705	2705	0
170	20240226	163000	618922360	2705	2705	2705	2705	0
171	20240226	162900	618922360	2705	2705	2705	2705	0
172	20240226	162800	618922360	2705	2705	2705	2705	0
173	20240226	162700	618922360	2705	2705	2705	2705	0
174	20240226	162600	618922360	2705	2705	2705	2705	0
175	20240226	162500	618922360	2705	2705	2705	2705	0
176	20240226	162400	618922360	2705	2705	2705	2705	0
177	20240226	162300	618922360	2705	2705	2705	2705	0
178	20240226	162200	618922360	2705	2705	2705	2705	0
179	20240226	162100	618922360	2705	2705	2705	2705	0
180	20240226	162000	618922360	2705	2705	2705	2705	0
181	20240226	161900	618922360	2705	2705	2705	2705	0
182	20240226	161800	618922360	2705	2705	2705	2705	2156
183	20240226	161700	618922360	2705	2705	2705	2705	0
184	20240226	161600	618922360	2705	2705	2705	2705	0
185	20240226	161500	618922360	2705	2705	2705	2705	0
186	20240226	161400	618922360	2705	2705	2705	2705	0
187	20240226	161300	618922360	2705	2705	2705	2705	0
188	20240226	161200	618922360	2705	2705	2705	2705	0
189	20240226	161100	618922360	2705	2705	2705	2705	0
190	20240226	161000	618922360	2705	2705	2705	2705	0
191	20240226	160900	618922360	2705	2705	2705	2705	0
192	20240226	160800	618922360	2705	2705	2705	2705	0
193	20240226	160700	618922360	2705	2705	2705	2705	0
194	20240226	160600	618922360	2705	2705	2705	2705	0
195	20240226	160500	618922360	2705	2705	2705	2705	0
196	20240226	160400	618922360	2705	2705	2705	2705	0
197	20240226	160300	618922360	2705	2705	2705	2705	0
198	20240226	160200	618922360	2705	2705	2705	2705	0
199	20240226	160100	618922360	2705	2705	2705	2705	0
200	20240226	160000	618922360	2705	2705	2705	2705	0
201	20240226	155900	618922360	2705	2705	2705	2705	0
202	20240226	155800	618922360	2705	2705	2705	2705	0
203	20240226	155700	618922360	2705	2705	2705	2705	0
204	20240226	155600	618922360	2705	2705	2705	2705	0
205	20240226	155500	618922360	2705	2705	2705	2705	0
206	20240226	155400	618922360	2705	2705	2705	2705	0
207	20240226	155300	618922360	2705	2705	2705	2705	0
208	20240226	155200	618922360	2705	2705	2705	2705	0
209	20240226	155100	618922360	2705	2705	2705	2705	0
210	20240226	155000	618922360	2705	2705	2705	2705	0
211	20240226	154900	618922360	2705	2705	2705	2705	0
212	20240226	154800	618922360	2705	2705	2705	2705	2156
213	20240226	154700	618922360	2705	2705	2705	2705	0
214	20240226	154600	618922360	2705	2705	2705	2705	0
215	20240226	154500	618922360	2705	2705	2705	2705	0
216	20240226	154400	618922360	2705	2705	2705	2705	0
217	20240226	154300	618922360	2705	2705	2705	2705	0
218	20240226	154200	618922360	2705	2705	2705	2705	0
219	20240226	154100	618922360	2705	2705	2705	2705	0
220	20240226	154000	618922360	2705	2705	2705	2705	0
221	20240226	153900	618922360	2705	2705	2705	2705	0
222	20240226	153800	618922360	2705	2705	2705	2705	0
223	20240226	153700	618922360	2705	2705	2705	2705	0
224	20240226	153600	618922360	2705	2705	2705	2705	0
225	20240226	153500	618922360	2705	2705	2705	2705	0
226	20240226	153400	618922360	2705	2705	2705	2705	0
227	20240226	153300	618922360	2705	2705	2705	2705	0
228	20240226	153200	618922360	2705	2705	2705	2705	0
229	20240226	153100	618922360	2705	2705	2705	2705	0
230	20240226	153000	618922360	2705	2705	2705	2705	2156
231	20240226	152900	613090380	2700	2700	2700	2700	0
232	20240226	152800	613090380	2700	2700	2700	2700	0
233	20240226	152700	613090380	2700	2700	2700	2700	0
234	20240226	152600	613090380	2700	2700	2700	2700	0
235	20240226	152500	613090380	2700	2700	2700	2700	0
236	20240226	152400	613090380	2700	2700	2700	2700	0
237	20240226	152300	613090380	2700	2700	2700	2700	0
238	20240226	152200	613090380	2700	2700	2700	2700	0
239	20240226	152100	613090380	2700	2700	2700	2700	0
240	20240226	152000	613090380	2700	2700	2700	2700	0
241	20240226	151900	613090380	2700	2690	2700	2690	758
242	20240226	151800	611044260	2690	2690	2690	2690	36
243	20240226	151700	610947420	2700	2700	2700	2700	1000
244	20240226	151600	608247420	2695	2695	2695	2695	300
245	20240226	151500	607438920	2695	2700	2700	2695	104
246	20240226	151400	607158125	2700	2700	2700	2700	0
247	20240226	151300	607158125	2700	2700	2700	2700	0
248	20240226	151200	607158125	2700	2700	2700	2700	0
249	20240226	151100	607158125	2700	2700	2700	2700	250
250	20240226	151000	606483125	2685	2685	2685	2685	500
251	20240226	150900	605140625	2700	2700	2700	2700	100
252	20240226	150800	604870625	2690	2685	2690	2685	1200
253	20240226	150700	601644125	2690	2700	2700	2690	173
254	20240226	150600	601178025	2700	2690	2700	2690	271
255	20240226	150500	600448055	2690	2690	2690	2690	1866
256	20240226	150400	595428515	2685	2685	2685	2685	0
257	20240226	150300	595428515	2685	2685	2685	2685	0
258	20240226	150200	595428515	2685	2685	2685	2685	380
259	20240226	150100	594408215	2690	2690	2690	2690	90
260	20240226	150000	594166115	2690	2690	2690	2690	20
261	20240226	145900	594112315	2690	2690	2690	2690	67
262	20240226	145800	593932085	2685	2685	2685	2685	0
263	20240226	145700	593932085	2685	2685	2685	2685	200
264	20240226	145600	593395085	2690	2690	2690	2690	1
265	20240226	145500	593392395	2690	2690	2690	2690	5
266	20240226	145400	593378945	2690	2690	2690	2690	6
267	20240226	145300	593362805	2690	2690	2690	2690	923
268	20240226	145200	590879935	2690	2690	2690	2690	0
269	20240226	145100	590879935	2690	2690	2690	2690	0
270	20240226	145000	590879935	2690	2690	2690	2690	0
271	20240226	144900	590879935	2690	2690	2690	2690	0
272	20240226	144800	590879935	2690	2700	2700	2690	18
273	20240226	144700	590831465	2700	2700	2700	2700	76
274	20240226	144600	590626265	2690	2690	2690	2690	160
275	20240226	144500	590195865	2690	2690	2690	2690	193
276	20240226	144400	589676695	2700	2700	2700	2700	0
277	20240226	144300	589676695	2700	2700	2700	2700	0
278	20240226	144200	589676695	2700	2700	2700	2700	0
279	20240226	144100	589676695	2700	2700	2700	2700	0
280	20240226	144000	589676695	2700	2700	2700	2700	0
281	20240226	143900	589676695	2700	2700	2700	2700	63
282	20240226	143800	589506595	2700	2700	2700	2700	18
283	20240226	143700	589457995	2690	2690	2690	2690	80
284	20240226	143600	589242795	2690	2690	2690	2690	0
285	20240226	143500	589242795	2690	2690	2690	2690	23
286	20240226	143400	589180925	2690	2690	2690	2690	0
287	20240226	143300	589180925	2690	2695	2695	2690	100
288	20240226	143200	588911820	2700	2700	2700	2700	0
289	20240226	143100	588911820	2700	2700	2700	2700	0
290	20240226	143000	588911820	2700	2700	2700	2700	0
291	20240226	142900	588911820	2700	2700	2700	2700	5
292	20240226	142800	588898320	2695	2695	2695	2695	200
293	20240226	142700	588359320	2695	2695	2695	2695	0
294	20240226	142600	588359320	2695	2695	2695	2695	0
295	20240226	142500	588359320	2695	2695	2695	2695	1
296	20240226	142400	588356625	2700	2695	2700	2695	110
297	20240226	142300	588060075	2700	2700	2700	2700	0
298	20240226	142200	588060075	2700	2700	2700	2700	14
299	20240226	142100	588022275	2700	2700	2700	2700	8
300	20240226	142000	588000675	2690	2690	2690	2690	0
301	20240226	141900	588000675	2690	2690	2690	2690	0
302	20240226	141800	588000675	2690	2690	2690	2690	113
303	20240226	141700	587696705	2695	2695	2695	2695	0
304	20240226	141600	587696705	2695	2695	2695	2695	123
305	20240226	141500	587365220	2690	2690	2690	2690	0
306	20240226	141400	587365220	2690	2690	2690	2690	179
307	20240226	141300	586883710	2690	2690	2695	2690	314
308	20240226	141200	586038550	2690	2690	2690	2690	179
309	20240226	141100	585557040	2690	2690	2690	2690	178
310	20240226	141000	585078220	2690	2690	2690	2690	179
311	20240226	140900	584596710	2690	2690	2695	2690	189
312	20240226	140800	584088250	2690	2690	2690	2690	178
313	20240226	140700	583609430	2690	2690	2690	2690	179
314	20240226	140600	583127920	2690	2690	2690	2690	178
315	20240226	140500	582649100	2690	2690	2690	2690	179
316	20240226	140400	582167590	2690	2690	2690	2690	178
317	20240226	140300	581688770	2690	2690	2690	2690	179
318	20240226	140200	581207260	2690	2690	2690	2690	179
319	20240226	140100	580725750	2695	2695	2695	2695	174
320	20240226	140000	580256820	2695	2695	2695	2695	570
321	20240226	135900	578720670	2695	2695	2695	2695	195
322	20240226	135800	578195145	2695	2695	2695	2690	199
323	20240226	135700	577659195	2695	2690	2695	2690	171
324	20240226	135600	577199060	2690	2690	2690	2690	179
325	20240226	135500	576717550	2690	2690	2690	2690	179
326	20240226	135400	576236040	2690	2690	2690	2690	214
327	20240226	135300	575660380	2690	2690	2690	2690	178
328	20240226	135200	575181560	2690	2690	2690	2690	179
329	20240226	135100	574700050	2690	2690	2690	2690	179
330	20240226	135000	574218540	2690	2690	2690	2690	178
331	20240226	134900	573739720	2690	2690	2690	2690	179
332	20240226	134800	573258210	2690	2695	2695	2690	205
333	20240226	134700	572706625	2690	2690	2690	2690	102
334	20240226	134600	572432245	2690	2690	2690	2690	0
335	20240226	134500	572432245	2690	2690	2690	2690	0
336	20240226	134400	572432245	2690	2690	2690	2690	0
337	20240226	134300	572432245	2690	2695	2695	2690	21
338	20240226	134200	572375730	2690	2695	2695	2690	552
339	20240226	134100	570890575	2690	2695	2695	2690	144
340	20240226	134000	570503150	2695	2695	2695	2695	0
341	20240226	133900	570503150	2695	2695	2695	2695	74
342	20240226	133800	570303720	2690	2690	2690	2690	1060
343	20240226	133700	567452320	2690	2695	2695	2690	371
344	20240226	133600	566452520	2695	2695	2695	2695	0
345	20240226	133500	566452520	2695	2695	2695	2695	0
346	20240226	133400	566452520	2695	2695	2695	2695	53
347	20240226	133300	566309685	2695	2695	2695	2695	2
348	20240226	133200	566304295	2695	2695	2695	2695	2
349	20240226	133100	566298905	2695	2695	2695	2695	20
350	20240226	133000	566245005	2695	2695	2695	2695	50
351	20240226	132900	566110255	2695	2695	2695	2695	11
352	20240226	132800	566080610	2700	2700	2700	2700	0
353	20240226	132700	566080610	2700	2700	2700	2700	120
354	20240226	132600	565756610	2705	2705	2705	2705	0
355	20240226	132500	565756610	2705	2705	2705	2705	0
356	20240226	132400	565756610	2705	2705	2705	2705	0
357	20240226	132300	565756610	2705	2705	2705	2705	0
358	20240226	132200	565756610	2705	2700	2705	2690	1002
359	20240226	132100	563060275	2700	2700	2700	2700	0
360	20240226	132000	563060275	2700	2700	2700	2700	1
361	20240226	131900	563057575	2700	2700	2700	2700	0
362	20240226	131800	563057575	2700	2700	2700	2700	0
363	20240226	131700	563057575	2700	2700	2700	2700	1742
364	20240226	131600	558354175	2705	2705	2705	2705	2
365	20240226	131500	558348765	2705	2705	2705	2705	0
366	20240226	131400	558348765	2705	2705	2705	2705	6
367	20240226	131300	558332535	2705	2705	2705	2705	0
368	20240226	131200	558332535	2705	2705	2705	2705	0
369	20240226	131100	558332535	2705	2705	2705	2705	1
370	20240226	131000	558329830	2705	2705	2705	2705	5
371	20240226	130900	558316305	2705	2705	2705	2705	0
372	20240226	130800	558316305	2705	2705	2705	2705	3
373	20240226	130700	558308190	2705	2705	2705	2705	0
374	20240226	130600	558308190	2705	2705	2705	2705	1
375	20240226	130500	558305485	2700	2700	2700	2700	0
376	20240226	130400	558305485	2700	2700	2700	2700	0
377	20240226	130300	558305485	2700	2700	2700	2700	0
378	20240226	130200	558305485	2700	2700	2700	2700	0
379	20240226	130100	558305485	2700	2700	2700	2700	0
380	20240226	130000	558305485	2700	2700	2700	2700	0
381	20240226	125900	558305485	2700	2700	2700	2700	55
382	20240226	125800	558156985	2700	2700	2700	2700	45
383	20240226	125700	558035485	2700	2700	2700	2700	0
384	20240226	125600	558035485	2700	2700	2700	2700	0
385	20240226	125500	558035485	2700	2700	2700	2700	0
386	20240226	125400	558035485	2700	2700	2700	2700	0
387	20240226	125300	558035485	2700	2700	2700	2700	0
388	20240226	125200	558035485	2700	2700	2700	2700	0
389	20240226	125100	558035485	2700	2700	2700	2700	50
390	20240226	125000	557900485	2705	2705	2705	2705	103
391	20240226	124900	557621870	2715	2715	2715	2715	0
392	20240226	124800	557621870	2715	2715	2715	2715	0
393	20240226	124700	557621870	2715	2715	2715	2715	0
394	20240226	124600	557621870	2715	2715	2715	2715	0
395	20240226	124500	557621870	2715	2715	2715	2715	0
396	20240226	124400	557621870	2715	2715	2715	2715	675
397	20240226	124300	555789245	2715	2715	2715	2715	0
398	20240226	124200	555789245	2715	2715	2715	2715	0
399	20240226	124100	555789245	2715	2715	2715	2715	60
400	20240226	124000	555626345	2715	2715	2715	2715	0
401	20240226	123900	555626345	2715	2715	2715	2715	0
402	20240226	123800	555626345	2715	2715	2715	2715	1
403	20240226	123700	555623630	2715	2715	2715	2715	1
404	20240226	123600	555620915	2700	2700	2700	2700	0
405	20240226	123500	555620915	2700	2700	2700	2700	0
406	20240226	123400	555620915	2700	2700	2700	2700	0
407	20240226	123300	555620915	2700	2700	2700	2700	0
408	20240226	123200	555620915	2700	2700	2700	2700	0
409	20240226	123100	555620915	2700	2700	2700	2700	0
410	20240226	123000	555620915	2700	2700	2700	2700	2000
411	20240226	122900	550220915	2700	2700	2700	2700	210
412	20240226	122800	549653915	2705	2705	2705	2705	3
413	20240226	122700	549645800	2705	2705	2705	2705	0
414	20240226	122600	549645800	2705	2705	2705	2705	0
415	20240226	122500	549645800	2705	2705	2705	2705	1629
416	20240226	122400	545239355	2715	2715	2715	2715	0
417	20240226	122300	545239355	2715	2715	2715	2715	0
418	20240226	122200	545239355	2715	2715	2715	2715	0
419	20240226	122100	545239355	2715	2715	2715	2715	0
420	20240226	122000	545239355	2715	2715	2715	2715	0
421	20240226	121900	545239355	2715	2715	2715	2710	2964
422	20240226	121800	537206905	2710	2710	2710	2710	0
423	20240226	121700	537206905	2710	2710	2710	2710	14
424	20240226	121600	537168965	2715	2715	2715	2715	0
425	20240226	121500	537168965	2715	2715	2715	2715	100
426	20240226	121400	536897465	2710	2710	2710	2710	0
427	20240226	121300	536897465	2710	2710	2710	2710	0
428	20240226	121200	536897465	2710	2710	2710	2710	0
429	20240226	121100	536897465	2710	2710	2710	2710	25
430	20240226	121000	536829715	2715	2715	2715	2715	10
431	20240226	120900	536802565	2715	2715	2715	2715	0
432	20240226	120800	536802565	2715	2715	2715	2715	0
433	20240226	120700	536802565	2715	2715	2715	2715	0
434	20240226	120600	536802565	2715	2715	2715	2715	19
435	20240226	120500	536750980	2715	2715	2715	2715	1
436	20240226	120400	536748265	2720	2720	2720	2720	3
437	20240226	120300	536740105	2720	2720	2720	2720	0
438	20240226	120200	536740105	2720	2720	2720	2720	0
439	20240226	120100	536740105	2720	2720	2720	2720	0
440	20240226	120000	536740105	2720	2720	2720	2720	0
441	20240226	115900	536740105	2720	2720	2720	2720	0
442	20240226	115800	536740105	2720	2720	2720	2720	0
443	20240226	115700	536740105	2720	2720	2720	2720	0
444	20240226	115600	536740105	2720	2720	2720	2720	0
445	20240226	115500	536740105	2720	2720	2720	2720	4
446	20240226	115400	536729225	2725	2725	2725	2725	103
447	20240226	115300	536448550	2725	2725	2725	2725	10
448	20240226	115200	536421300	2725	2725	2725	2725	62
449	20240226	115100	536252350	2725	2725	2725	2725	0
450	20240226	115000	536252350	2725	2725	2725	2725	23
451	20240226	114900	536189675	2725	2725	2725	2725	150
452	20240226	114800	535780925	2725	2725	2725	2725	400
453	20240226	114700	534690925	2725	2725	2725	2725	1213
454	20240226	114600	531385500	2725	2725	2725	2725	0
455	20240226	114500	531385500	2725	2725	2725	2725	1
456	20240226	114400	531382775	2730	2725	2730	2725	36
457	20240226	114300	531284500	2730	2730	2730	2730	0
458	20240226	114200	531284500	2730	2730	2730	2730	0
459	20240226	114100	531284500	2730	2730	2730	2730	0
460	20240226	114000	531284500	2730	2720	2730	2720	1000
461	20240226	113900	528555240	2710	2710	2710	2710	0
462	20240226	113800	528555240	2710	2710	2710	2710	2
463	20240226	113700	528549820	2710	2710	2710	2710	0
464	20240226	113600	528549820	2710	2710	2710	2710	0
465	20240226	113500	528549820	2710	2710	2710	2710	0
466	20240226	113400	528549820	2710	2710	2710	2710	3
467	20240226	113300	528541690	2710	2710	2710	2710	0
468	20240226	113200	528541690	2710	2710	2710	2710	0
469	20240226	113100	528541690	2710	2710	2710	2710	2
470	20240226	113000	528536270	2715	2715	2715	2715	0
471	20240226	112900	528536270	2715	2715	2715	2715	0
472	20240226	112800	528536270	2715	2715	2715	2715	0
473	20240226	112700	528536270	2715	2715	2715	2715	0
474	20240226	112600	528536270	2715	2715	2715	2715	0
475	20240226	112500	528536270	2715	2715	2715	2715	0
476	20240226	112400	528536270	2715	2715	2715	2715	0
477	20240226	112300	528536270	2715	2715	2715	2715	0
478	20240226	112200	528536270	2715	2715	2715	2715	402
479	20240226	112100	527444840	2715	2715	2715	2715	0
480	20240226	112000	527444840	2715	2715	2715	2715	0
481	20240226	111900	527444840	2715	2715	2715	2715	98
482	20240226	111800	527178770	2710	2710	2710	2710	0
483	20240226	111700	527178770	2710	2715	2715	2710	4563
484	20240226	111600	514812540	2725	2725	2725	2725	0
485	20240226	111500	514812540	2725	2725	2725	2725	8
486	20240226	111400	514790740	2725	2725	2725	2725	1
487	20240226	111300	514788015	2705	2705	2705	2705	0
488	20240226	111200	514788015	2705	2705	2705	2705	0
489	20240226	111100	514788015	2705	2705	2705	2705	0
490	20240226	111000	514788015	2705	2705	2705	2705	420
491	20240226	110900	513651915	2705	2705	2705	2705	0
492	20240226	110800	513651915	2705	2710	2710	2705	939
493	20240226	110700	511108730	2710	2710	2710	2710	0
494	20240226	110600	511108730	2710	2710	2710	2710	0
495	20240226	110500	511108730	2710	2710	2710	2710	0
496	20240226	110400	511108730	2710	2710	2710	2710	0
497	20240226	110300	511108730	2710	2710	2710	2710	0
498	20240226	110200	511108730	2710	2710	2710	2710	0
499	20240226	110100	511108730	2710	2710	2710	2710	0
500	20240226	110000	511108730	2710	2710	2710	2710	0
501	20240226	105900	511108730	2710	2710	2710	2710	10
502	20240226	105800	511081630	2710	2710	2710	2710	0
503	20240226	105700	511081630	2710	2710	2710	2710	0
504	20240226	105600	511081630	2710	2710	2710	2710	1
505	20240226	105500	511078920	2725	2725	2725	2725	0
506	20240226	105400	511078920	2725	2725	2725	2725	0
507	20240226	105300	511078920	2725	2725	2725	2725	1
508	20240226	105200	511076195	2710	2710	2710	2710	0
509	20240226	105100	511076195	2710	2710	2710	2710	0
510	20240226	105000	511076195	2710	2710	2710	2710	0
511	20240226	104900	511076195	2710	2710	2710	2710	0
512	20240226	104800	511076195	2710	2710	2710	2710	0
513	20240226	104700	511076195	2710	2710	2710	2710	0
514	20240226	104600	511076195	2710	2710	2710	2710	0
515	20240226	104500	511076195	2710	2710	2710	2710	0
516	20240226	104400	511076195	2710	2710	2710	2710	350
517	20240226	104300	510127695	2710	2710	2710	2710	2
518	20240226	104200	510122275	2720	2720	2720	2720	0
519	20240226	104100	510122275	2720	2720	2720	2720	0
520	20240226	104000	510122275	2720	2720	2720	2720	0
521	20240226	103900	510122275	2720	2720	2720	2720	0
522	20240226	103800	510122275	2720	2725	2725	2720	6426
523	20240226	103700	492643550	2735	2735	2735	2735	0
524	20240226	103600	492643550	2735	2735	2735	2735	200
525	20240226	103500	492096550	2735	2735	2735	2735	0
526	20240226	103400	492096550	2735	2735	2735	2735	0
527	20240226	103300	492096550	2735	2735	2735	2735	0
528	20240226	103200	492096550	2735	2735	2735	2735	50
529	20240226	103100	491959800	2735	2735	2735	2735	0
530	20240226	103000	491959800	2735	2735	2735	2735	20
531	20240226	102900	491905100	2735	2735	2735	2735	0
532	20240226	102800	491905100	2735	2735	2735	2735	0
533	20240226	102700	491905100	2735	2735	2735	2735	10
534	20240226	102600	491877750	2730	2730	2730	2730	10
535	20240226	102500	491850450	2730	2730	2730	2730	0
536	20240226	102400	491850450	2730	2730	2730	2730	0
537	20240226	102300	491850450	2730	2720	2740	2720	206
538	20240226	102200	491289650	2705	2705	2705	2705	0
539	20240226	102100	491289650	2705	2705	2705	2705	33
540	20240226	102000	491200385	2705	2705	2705	2705	0
541	20240226	101900	491200385	2705	2705	2705	2705	0
542	20240226	101800	491200385	2705	2705	2705	2705	20
543	20240226	101700	491146285	2705	2705	2705	2705	0
544	20240226	101600	491146285	2705	2710	2710	2705	1700
545	20240226	101500	486547660	2710	2710	2710	2710	0
546	20240226	101400	486547660	2710	2710	2710	2710	0
547	20240226	101300	486547660	2710	2710	2710	2710	535
548	20240226	101200	485097810	2710	2710	2710	2710	0
549	20240226	101100	485097810	2710	2710	2710	2710	0
550	20240226	101000	485097810	2710	2710	2710	2710	102
551	20240226	100900	484821390	2710	2710	2710	2710	20
552	20240226	100800	484767190	2710	2710	2710	2710	677
553	20240226	100700	482932520	2710	2725	2730	2710	1016
554	20240226	100600	480171700	2730	2730	2730	2730	600
555	20240226	100500	478533700	2735	2735	2735	2735	1228
556	20240226	100400	475175120	2740	2735	2740	2735	521
557	20240226	100300	473747685	2735	2735	2735	2735	0
558	20240226	100200	473747685	2735	2735	2735	2735	30
559	20240226	100100	473665635	2730	2730	2730	2730	0
560	20240226	100000	473665635	2730	2730	2730	2730	0
561	20240226	095900	473665635	2730	2730	2730	2730	0
562	20240226	095800	473665635	2730	2730	2730	2730	73
563	20240226	095700	473466345	2740	2740	2740	2740	0
564	20240226	095600	473466345	2740	2740	2740	2740	1710
565	20240226	095500	468780945	2750	2750	2750	2750	0
566	20240226	095400	468780945	2750	2750	2750	2745	23
567	20240226	095300	468717705	2750	2750	2750	2750	0
568	20240226	095200	468717705	2750	2750	2750	2750	0
569	20240226	095100	468717705	2750	2745	2750	2745	153
570	20240226	095000	468297705	2750	2750	2750	2750	400
571	20240226	094900	467197705	2750	2755	2755	2750	2206
572	20240226	094800	461130450	2755	2755	2755	2755	3
573	20240226	094700	461122185	2760	2760	2760	2760	0
574	20240226	094600	461122185	2760	2760	2760	2750	28
575	20240226	094500	461045105	2755	2750	2755	2750	208
576	20240226	094400	460472565	2750	2755	2755	2750	6
577	20240226	094300	460456060	2750	2755	2755	2750	101
578	20240226	094200	460178305	2755	2755	2755	2755	0
579	20240226	094100	460178305	2755	2760	2760	2755	1283
580	20240226	094000	456643615	2770	2775	2775	2770	20
581	20240226	093900	456588165	2775	2770	2775	2770	1282
582	20240226	093800	453034875	2770	2770	2770	2770	43
583	20240226	093700	452915765	2750	2775	2775	2750	949
584	20240226	093600	450289320	2775	2780	2780	2775	2020
585	20240226	093500	444683770	2780	2765	2780	2765	4836
586	20240226	093400	431272205	2760	2760	2760	2760	917
587	20240226	093300	428741285	2760	2755	2760	2755	588
588	20240226	093200	427120930	2755	2755	2755	2750	736
589	20240226	093100	425095105	2750	2750	2755	2745	5069
590	20240226	093000	411152710	2740	2750	2755	2740	3935
591	20240226	092900	400330430	2755	2760	2770	2755	9922
592	20240226	092800	372972565	2770	2770	2780	2760	11303
593	20240226	092700	341624735	2765	2755	2765	2755	6179
594	20240226	092600	324566815	2755	2750	2760	2745	7871
595	20240226	092500	302921505	2745	2760	2760	2745	2358
596	20240226	092400	296425940	2755	2750	2765	2750	9757
597	20240226	092300	269536620	2750	2740	2750	2740	13015
598	20240226	092200	233777045	2740	2735	2740	2735	4696
599	20240226	092100	220923515	2735	2730	2735	2730	3262
600	20240226	092000	212004830	2730	2725	2730	2725	145
601	20240226	091900	211609690	2720	2720	2720	2720	78
602	20240226	091800	211397530	2720	2720	2720	2720	272
603	20240226	091700	210657690	2715	2715	2715	2715	1033
604	20240226	091600	207853095	2715	2715	2715	2710	795
605	20240226	091500	205694920	2710	2715	2715	2710	1030
606	20240226	091400	202898620	2710	2710	2715	2710	1425
607	20240226	091300	199035370	2710	2705	2710	2705	1537
608	20240226	091200	194874540	2705	2705	2705	2705	0
609	20240226	091100	194874540	2705	2705	2705	2705	205
610	20240226	091000	194320015	2700	2690	2700	2690	2059
611	20240226	090900	188763215	2690	2690	2690	2690	0
612	20240226	090800	188763215	2690	2690	2690	2690	100
613	20240226	090700	188494215	2680	2665	2690	2665	48886
614	20240226	090600	57477420	2670	2680	2680	2670	986
615	20240226	090500	54844780	2680	2680	2680	2670	13177
616	20240226	090400	19569905	2685	2695	2695	2685	605
617	20240226	090300	17945040	2695	2690	2695	2690	1344
618	20240226	090200	14323020	2690	2680	2690	2680	151
619	20240226	090100	13917330	2690	2690	2690	2690	9
620	20240226	090000	13893120	2690	2685	2700	2685	5165