KissMeData/054410/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193400	18446845	4980	4980	4980	4980	366
3	20240226	193300	18446845	4980	4980	4980	4980	0
4	20240226	193200	18446845	4980	4980	4980	4980	0
5	20240226	193100	18446845	4980	4980	4980	4980	0
6	20240226	193000	18446845	4980	4980	4980	4980	0
7	20240226	192900	18446845	4980	4980	4980	4980	0
8	20240226	192800	18446845	4980	4980	4980	4980	0
9	20240226	192700	18446845	4980	4980	4980	4980	0
10	20240226	192600	18446845	4980	4980	4980	4980	0
11	20240226	192500	18446845	4980	4980	4980	4980	0
12	20240226	192400	18446845	4980	4980	4980	4980	0
13	20240226	192300	18446845	4980	4980	4980	4980	0
14	20240226	192200	18446845	4980	4980	4980	4980	0
15	20240226	192100	18446845	4980	4980	4980	4980	0
16	20240226	192000	18446845	4980	4980	4980	4980	0
17	20240226	191900	18446845	4980	4980	4980	4980	0
18	20240226	191800	18446845	4980	4980	4980	4980	0
19	20240226	191700	18446845	4980	4980	4980	4980	0
20	20240226	191600	18446845	4980	4980	4980	4980	0
21	20240226	191500	18446845	4980	4980	4980	4980	0
22	20240226	191400	18446845	4980	4980	4980	4980	0
23	20240226	191300	18446845	4980	4980	4980	4980	0
24	20240226	191200	18446845	4980	4980	4980	4980	0
25	20240226	191100	18446845	4980	4980	4980	4980	0
26	20240226	191000	18446845	4980	4980	4980	4980	0
27	20240226	190900	18446845	4980	4980	4980	4980	0
28	20240226	190800	18446845	4980	4980	4980	4980	0
29	20240226	190700	18446845	4980	4980	4980	4980	0
30	20240226	190600	18446845	4980	4980	4980	4980	0
31	20240226	190500	18446845	4980	4980	4980	4980	0
32	20240226	190400	18446845	4980	4980	4980	4980	366
33	20240226	190300	18446845	4980	4980	4980	4980	0
34	20240226	190200	18446845	4980	4980	4980	4980	0
35	20240226	190100	18446845	4980	4980	4980	4980	0
36	20240226	190000	18446845	4980	4980	4980	4980	0
37	20240226	185900	18446845	4980	4980	4980	4980	0
38	20240226	185800	18446845	4980	4980	4980	4980	0
39	20240226	185700	18446845	4980	4980	4980	4980	0
40	20240226	185600	18446845	4980	4980	4980	4980	0
41	20240226	185500	18446845	4980	4980	4980	4980	0
42	20240226	185400	18446845	4980	4980	4980	4980	0
43	20240226	185300	18446845	4980	4980	4980	4980	0
44	20240226	185200	18446845	4980	4980	4980	4980	0
45	20240226	185100	18446845	4980	4980	4980	4980	0
46	20240226	185000	18446845	4980	4980	4980	4980	0
47	20240226	184900	18446845	4980	4980	4980	4980	0
48	20240226	184800	18446845	4980	4980	4980	4980	0
49	20240226	184700	18446845	4980	4980	4980	4980	0
50	20240226	184600	18446845	4980	4980	4980	4980	0
51	20240226	184500	18446845	4980	4980	4980	4980	0
52	20240226	184400	18446845	4980	4980	4980	4980	0
53	20240226	184300	18446845	4980	4980	4980	4980	0
54	20240226	184200	18446845	4980	4980	4980	4980	0
55	20240226	184100	18446845	4980	4980	4980	4980	0
56	20240226	184000	18446845	4980	4980	4980	4980	0
57	20240226	183900	18446845	4980	4980	4980	4980	0
58	20240226	183800	18446845	4980	4980	4980	4980	0
59	20240226	183700	18446845	4980	4980	4980	4980	0
60	20240226	183600	18446845	4980	4980	4980	4980	0
61	20240226	183500	18446845	4980	4980	4980	4980	0
62	20240226	183400	18446845	4980	4980	4980	4980	366
63	20240226	183300	18446845	4980	4980	4980	4980	0
64	20240226	183200	18446845	4980	4980	4980	4980	0
65	20240226	183100	18446845	4980	4980	4980	4980	0
66	20240226	183000	18446845	4980	4980	4980	4980	0
67	20240226	182900	18446845	4980	4980	4980	4980	0
68	20240226	182800	18446845	4980	4980	4980	4980	0
69	20240226	182700	18446845	4980	4980	4980	4980	0
70	20240226	182600	18446845	4980	4980	4980	4980	0
71	20240226	182500	18446845	4980	4980	4980	4980	0
72	20240226	182400	18446845	4980	4980	4980	4980	0
73	20240226	182300	18446845	4980	4980	4980	4980	0
74	20240226	182200	18446845	4980	4980	4980	4980	0
75	20240226	182100	18446845	4980	4980	4980	4980	0
76	20240226	182000	18446845	4980	4980	4980	4980	0
77	20240226	181900	18446845	4980	4980	4980	4980	0
78	20240226	181800	18446845	4980	4980	4980	4980	0
79	20240226	181700	18446845	4980	4980	4980	4980	0
80	20240226	181600	18446845	4980	4980	4980	4980	0
81	20240226	181500	18446845	4980	4980	4980	4980	0
82	20240226	181400	18446845	4980	4980	4980	4980	0
83	20240226	181300	18446845	4980	4980	4980	4980	0
84	20240226	181200	18446845	4980	4980	4980	4980	0
85	20240226	181100	18446845	4980	4980	4980	4980	0
86	20240226	181000	18446845	4980	4980	4980	4980	0
87	20240226	180900	18446845	4980	4980	4980	4980	0
88	20240226	180800	18446845	4980	4980	4980	4980	0
89	20240226	180700	18446845	4980	4980	4980	4980	0
90	20240226	180600	18446845	4980	4980	4980	4980	0
91	20240226	180500	18446845	4980	4980	4980	4980	0
92	20240226	180400	18446845	4980	4980	4980	4980	366
93	20240226	180300	18446845	4980	4980	4980	4980	0
94	20240226	180200	18446845	4980	4980	4980	4980	0
95	20240226	180100	18446845	4980	4980	4980	4980	0
96	20240226	180000	18446845	4980	4980	4980	4980	0
97	20240226	175900	18446845	4980	4980	4980	4980	0
98	20240226	175800	18446845	4980	4980	4980	4980	0
99	20240226	175700	18446845	4980	4980	4980	4980	0
100	20240226	175600	18446845	4980	4980	4980	4980	0
101	20240226	175500	18446845	4980	4980	4980	4980	0
102	20240226	175400	18446845	4980	4980	4980	4980	0
103	20240226	175300	18446845	4980	4980	4980	4980	0
104	20240226	175200	18446845	4980	4980	4980	4980	0
105	20240226	175100	18446845	4980	4980	4980	4980	0
106	20240226	175000	18446845	4980	4980	4980	4980	0
107	20240226	174900	18446845	4980	4980	4980	4980	0
108	20240226	174800	18446845	4980	4980	4980	4980	0
109	20240226	174700	18446845	4980	4980	4980	4980	0
110	20240226	174600	18446845	4980	4980	4980	4980	0
111	20240226	174500	18446845	4980	4980	4980	4980	0
112	20240226	174400	18446845	4980	4980	4980	4980	0
113	20240226	174300	18446845	4980	4980	4980	4980	0
114	20240226	174200	18446845	4980	4980	4980	4980	0
115	20240226	174100	18446845	4980	4980	4980	4980	0
116	20240226	174000	18446845	4980	4980	4980	4980	0
117	20240226	173900	18446845	4980	4980	4980	4980	0
118	20240226	173800	18446845	4980	4980	4980	4980	0
119	20240226	173700	18446845	4980	4980	4980	4980	0
120	20240226	173600	18446845	4980	4980	4980	4980	0
121	20240226	173500	18446845	4980	4980	4980	4980	0
122	20240226	173400	18446845	4980	4980	4980	4980	366
123	20240226	173300	18446845	4980	4980	4980	4980	0
124	20240226	173200	18446845	4980	4980	4980	4980	0
125	20240226	173100	18446845	4980	4980	4980	4980	0
126	20240226	173000	18446845	4980	4980	4980	4980	0
127	20240226	172900	18446845	4980	4980	4980	4980	0
128	20240226	172800	18446845	4980	4980	4980	4980	0
129	20240226	172700	18446845	4980	4980	4980	4980	0
130	20240226	172600	18446845	4980	4980	4980	4980	0
131	20240226	172500	18446845	4980	4980	4980	4980	0
132	20240226	172400	18446845	4980	4980	4980	4980	0
133	20240226	172300	18446845	4980	4980	4980	4980	0
134	20240226	172200	18446845	4980	4980	4980	4980	0
135	20240226	172100	18446845	4980	4980	4980	4980	0
136	20240226	172000	18446845	4980	4980	4980	4980	0
137	20240226	171900	18446845	4980	4980	4980	4980	0
138	20240226	171800	18446845	4980	4980	4980	4980	0
139	20240226	171700	18446845	4980	4980	4980	4980	0
140	20240226	171600	18446845	4980	4980	4980	4980	0
141	20240226	171500	18446845	4980	4980	4980	4980	0
142	20240226	171400	18446845	4980	4980	4980	4980	0
143	20240226	171300	18446845	4980	4980	4980	4980	0
144	20240226	171200	18446845	4980	4980	4980	4980	0
145	20240226	171100	18446845	4980	4980	4980	4980	0
146	20240226	171000	18446845	4980	4980	4980	4980	0
147	20240226	170900	18446845	4980	4980	4980	4980	0
148	20240226	170800	18446845	4980	4980	4980	4980	0
149	20240226	170700	18446845	4980	4980	4980	4980	0
150	20240226	170600	18446845	4980	4980	4980	4980	0
151	20240226	170500	18446845	4980	4980	4980	4980	0
152	20240226	170400	18446845	4980	4980	4980	4980	366
153	20240226	170300	18446845	4980	4980	4980	4980	0
154	20240226	170200	18446845	4980	4980	4980	4980	0
155	20240226	170100	18446845	4980	4980	4980	4980	0
156	20240226	170000	18446845	4980	4980	4980	4980	0
157	20240226	165900	18446845	4980	4980	4980	4980	0
158	20240226	165800	18446845	4980	4980	4980	4980	0
159	20240226	165700	18446845	4980	4980	4980	4980	0
160	20240226	165600	18446845	4980	4980	4980	4980	0
161	20240226	165500	18446845	4980	4980	4980	4980	0
162	20240226	165400	18446845	4980	4980	4980	4980	0
163	20240226	165300	18446845	4980	4980	4980	4980	0
164	20240226	165200	18446845	4980	4980	4980	4980	0
165	20240226	165100	18446845	4980	4980	4980	4980	0
166	20240226	165000	18446845	4980	4980	4980	4980	0
167	20240226	164900	18446845	4980	4980	4980	4980	0
168	20240226	164800	18446845	4980	4980	4980	4980	0
169	20240226	164700	18446845	4980	4980	4980	4980	0
170	20240226	164600	18446845	4980	4980	4980	4980	0
171	20240226	164500	18446845	4980	4980	4980	4980	0
172	20240226	164400	18446845	4980	4980	4980	4980	0
173	20240226	164300	18446845	4980	4980	4980	4980	0
174	20240226	164200	18446845	4980	4980	4980	4980	0
175	20240226	164100	18446845	4980	4980	4980	4980	0
176	20240226	164000	18446845	4980	4980	4980	4980	0
177	20240226	163900	18446845	4980	4980	4980	4980	0
178	20240226	163800	18446845	4980	4980	4980	4980	0
179	20240226	163700	18446845	4980	4980	4980	4980	0
180	20240226	163600	18446845	4980	4980	4980	4980	0
181	20240226	163500	18446845	4980	4980	4980	4980	0
182	20240226	163400	18446845	4980	4980	4980	4980	366
183	20240226	163300	18446845	4980	4980	4980	4980	0
184	20240226	163200	18446845	4980	4980	4980	4980	0
185	20240226	163100	18446845	4980	4980	4980	4980	0
186	20240226	163000	18446845	4980	4980	4980	4980	0
187	20240226	162900	18446845	4980	4980	4980	4980	0
188	20240226	162800	18446845	4980	4980	4980	4980	0
189	20240226	162700	18446845	4980	4980	4980	4980	0
190	20240226	162600	18446845	4980	4980	4980	4980	0
191	20240226	162500	18446845	4980	4980	4980	4980	0
192	20240226	162400	18446845	4980	4980	4980	4980	0
193	20240226	162300	18446845	4980	4980	4980	4980	0
194	20240226	162200	18446845	4980	4980	4980	4980	0
195	20240226	162100	18446845	4980	4980	4980	4980	0
196	20240226	162000	18446845	4980	4980	4980	4980	0
197	20240226	161900	18446845	4980	4980	4980	4980	0
198	20240226	161800	18446845	4980	4980	4980	4980	0
199	20240226	161700	18446845	4980	4980	4980	4980	0
200	20240226	161600	18446845	4980	4980	4980	4980	0
201	20240226	161500	18446845	4980	4980	4980	4980	0
202	20240226	161400	18446845	4980	4980	4980	4980	0
203	20240226	161300	18446845	4980	4980	4980	4980	0
204	20240226	161200	18446845	4980	4980	4980	4980	0
205	20240226	161100	18446845	4980	4980	4980	4980	0
206	20240226	161000	18446845	4980	4980	4980	4980	0
207	20240226	160900	18446845	4980	4980	4980	4980	0
208	20240226	160800	18446845	4980	4980	4980	4980	0
209	20240226	160700	18446845	4980	4980	4980	4980	0
210	20240226	160600	18446845	4980	4980	4980	4980	0
211	20240226	160500	18446845	4980	4980	4980	4980	0
212	20240226	160400	18446845	4980	4980	4980	4980	366
213	20240226	160300	18446845	4980	4980	4980	4980	0
214	20240226	160200	18446845	4980	4980	4980	4980	0
215	20240226	160100	18446845	4980	4980	4980	4980	0
216	20240226	160000	18446845	4980	4980	4980	4980	0
217	20240226	155900	18446845	4980	4980	4980	4980	0
218	20240226	155800	18446845	4980	4980	4980	4980	0
219	20240226	155700	18446845	4980	4980	4980	4980	0
220	20240226	155600	18446845	4980	4980	4980	4980	0
221	20240226	155500	18446845	4980	4980	4980	4980	0
222	20240226	155400	18446845	4980	4980	4980	4980	0
223	20240226	155300	18446845	4980	4980	4980	4980	0
224	20240226	155200	18446845	4980	4980	4980	4980	0
225	20240226	155100	18446845	4980	4980	4980	4980	0
226	20240226	155000	18446845	4980	4980	4980	4980	0
227	20240226	154900	18446845	4980	4980	4980	4980	0
228	20240226	154800	18446845	4980	4980	4980	4980	0
229	20240226	154700	18446845	4980	4980	4980	4980	0
230	20240226	154600	18446845	4980	4980	4980	4980	0
231	20240226	154500	18446845	4980	4980	4980	4980	0
232	20240226	154400	18446845	4980	4980	4980	4980	0
233	20240226	154300	18446845	4980	4980	4980	4980	0
234	20240226	154200	18446845	4980	4980	4980	4980	0
235	20240226	154100	18446845	4980	4980	4980	4980	0
236	20240226	154000	18446845	4980	4980	4980	4980	0
237	20240226	153900	18446845	4980	4980	4980	4980	0
238	20240226	153800	18446845	4980	4980	4980	4980	0
239	20240226	153700	18446845	4980	4980	4980	4980	0
240	20240226	153600	18446845	4980	4980	4980	4980	0
241	20240226	153500	18446845	4980	4980	4980	4980	0
242	20240226	153400	18446845	4980	4980	4980	4980	366
243	20240226	153300	18446845	4980	4980	4980	4980	0
244	20240226	153200	18446845	4980	4980	4980	4980	0
245	20240226	153100	18446845	4980	4980	4980	4980	0
246	20240226	153000	18446845	4980	4980	4980	4980	366
247	20240226	152900	16624165	4980	4980	4980	4980	0
248	20240226	152800	16624165	4980	4980	4980	4980	0
249	20240226	152700	16624165	4980	4980	4980	4980	0
250	20240226	152600	16624165	4980	4980	4980	4980	0
251	20240226	152500	16624165	4980	4980	4980	4980	0
252	20240226	152400	16624165	4980	4980	4980	4980	0
253	20240226	152300	16624165	4980	4980	4980	4980	0
254	20240226	152200	16624165	4980	4980	4980	4980	0
255	20240226	152100	16624165	4980	4980	4980	4980	0
256	20240226	152000	16624165	4980	4980	4980	4980	0
257	20240226	151900	16624165	4980	4980	4980	4980	0
258	20240226	151800	16624165	4980	4980	4980	4980	0
259	20240226	151700	16624165	4980	4980	4980	4980	2
260	20240226	151600	16614205	4980	4980	4980	4980	0
261	20240226	151500	16614205	4980	4980	4980	4980	2
262	20240226	151400	16604245	4985	4985	4985	4985	0
263	20240226	151300	16604245	4985	4985	4985	4985	0
264	20240226	151200	16604245	4985	4985	4985	4985	0
265	20240226	151100	16604245	4985	4985	4985	4985	40
266	20240226	151000	16404845	4985	4985	4985	4985	0
267	20240226	150900	16404845	4985	4985	4985	4985	0
268	20240226	150800	16404845	4985	4985	4985	4985	0
269	20240226	150700	16404845	4985	4985	4985	4985	0
270	20240226	150600	16404845	4985	4985	4985	4985	0
271	20240226	150500	16404845	4985	4985	4985	4985	0
272	20240226	150400	16404845	4985	4985	4985	4985	0
273	20240226	150300	16404845	4985	4985	4985	4985	0
274	20240226	150200	16404845	4985	4985	4985	4985	0
275	20240226	150100	16404845	4985	4985	4985	4985	0
276	20240226	150000	16404845	4985	4985	4985	4985	0
277	20240226	145900	16404845	4985	4985	4985	4985	0
278	20240226	145800	16404845	4985	4985	4985	4985	0
279	20240226	145700	16404845	4985	4985	4985	4985	1
280	20240226	145600	16399860	4970	4970	4970	4970	0
281	20240226	145500	16399860	4970	4970	4970	4970	0
282	20240226	145400	16399860	4970	4970	4970	4970	0
283	20240226	145300	16399860	4970	4970	4970	4970	100
284	20240226	145200	15902860	4970	4970	4970	4970	0
285	20240226	145100	15902860	4970	4970	4970	4970	0
286	20240226	145000	15902860	4970	4970	4970	4970	0
287	20240226	144900	15902860	4970	4970	4970	4970	0
288	20240226	144800	15902860	4970	4970	4970	4970	0
289	20240226	144700	15902860	4970	4970	4970	4970	0
290	20240226	144600	15902860	4970	4970	4970	4970	0
291	20240226	144500	15902860	4970	4970	4970	4970	12
292	20240226	144400	15843220	4975	4975	4975	4975	50
293	20240226	144300	15594470	4970	4970	4970	4970	0
294	20240226	144200	15594470	4970	4970	4970	4970	0
295	20240226	144100	15594470	4970	4970	4970	4970	0
296	20240226	144000	15594470	4970	4970	4970	4970	0
297	20240226	143900	15594470	4970	4970	4970	4970	20
298	20240226	143800	15495070	4985	4985	4985	4985	0
299	20240226	143700	15495070	4985	4985	4985	4985	0
300	20240226	143600	15495070	4985	4985	4985	4985	0
301	20240226	143500	15495070	4985	4985	4985	4985	0
302	20240226	143400	15495070	4985	4985	4985	4985	0
303	20240226	143300	15495070	4985	4985	4985	4985	0
304	20240226	143200	15495070	4985	4985	4985	4985	0
305	20240226	143100	15495070	4985	4985	4985	4985	0
306	20240226	143000	15495070	4985	4985	4985	4985	0
307	20240226	142900	15495070	4985	4985	4985	4985	0
308	20240226	142800	15495070	4985	4985	4985	4985	0
309	20240226	142700	15495070	4985	4985	4985	4985	0
310	20240226	142600	15495070	4985	4985	4985	4985	0
311	20240226	142500	15495070	4985	4985	4985	4985	0
312	20240226	142400	15495070	4985	4985	4985	4985	0
313	20240226	142300	15495070	4985	4985	4985	4985	0
314	20240226	142200	15495070	4985	4985	4985	4985	0
315	20240226	142100	15495070	4985	4985	4985	4985	0
316	20240226	142000	15495070	4985	4985	4985	4985	0
317	20240226	141900	15495070	4985	4985	4985	4985	0
318	20240226	141800	15495070	4985	4985	4985	4985	0
319	20240226	141700	15495070	4985	4985	4985	4985	0
320	20240226	141600	15495070	4985	4985	4985	4985	0
321	20240226	141500	15495070	4985	4985	4985	4985	0
322	20240226	141400	15495070	4985	4985	4985	4985	0
323	20240226	141300	15495070	4985	4985	4985	4985	0
324	20240226	141200	15495070	4985	4985	4985	4985	0
325	20240226	141100	15495070	4985	4985	4985	4985	0
326	20240226	141000	15495070	4985	4985	4985	4985	0
327	20240226	140900	15495070	4985	4985	4985	4985	0
328	20240226	140800	15495070	4985	4985	4985	4985	0
329	20240226	140700	15495070	4985	4985	4985	4985	0
330	20240226	140600	15495070	4985	4985	4985	4985	0
331	20240226	140500	15495070	4985	4985	4985	4985	0
332	20240226	140400	15495070	4985	4985	4985	4985	0
333	20240226	140300	15495070	4985	4985	4985	4985	0
334	20240226	140200	15495070	4985	4985	4985	4985	0
335	20240226	140100	15495070	4985	4985	4985	4985	0
336	20240226	140000	15495070	4985	4985	4985	4985	0
337	20240226	135900	15495070	4985	4985	4985	4985	0
338	20240226	135800	15495070	4985	4985	4985	4985	0
339	20240226	135700	15495070	4985	4985	4985	4985	0
340	20240226	135600	15495070	4985	4985	4985	4985	0
341	20240226	135500	15495070	4985	4985	4985	4985	0
342	20240226	135400	15495070	4985	4985	4985	4985	0
343	20240226	135300	15495070	4985	4985	4985	4985	0
344	20240226	135200	15495070	4985	4985	4985	4985	0
345	20240226	135100	15495070	4985	4985	4985	4985	0
346	20240226	135000	15495070	4985	4985	4985	4985	0
347	20240226	134900	15495070	4985	4985	4985	4985	0
348	20240226	134800	15495070	4985	4985	4985	4985	0
349	20240226	134700	15495070	4985	4985	4985	4985	0
350	20240226	134600	15495070	4985	4985	4985	4985	0
351	20240226	134500	15495070	4985	4985	4985	4985	1
352	20240226	134400	15490085	4970	4970	4970	4970	0
353	20240226	134300	15490085	4970	4970	4970	4970	0
354	20240226	134200	15490085	4970	4970	4970	4970	0
355	20240226	134100	15490085	4970	4970	4970	4970	0
356	20240226	134000	15490085	4970	4970	4970	4970	0
357	20240226	133900	15490085	4970	4970	4970	4970	157
358	20240226	133800	14709795	4975	4975	4975	4975	0
359	20240226	133700	14709795	4975	4975	4975	4975	0
360	20240226	133600	14709795	4975	4975	4975	4975	0
361	20240226	133500	14709795	4975	4975	4975	4975	0
362	20240226	133400	14709795	4975	4975	4975	4975	0
363	20240226	133300	14709795	4975	4975	4975	4975	120
364	20240226	133200	14112795	4970	4970	4970	4970	0
365	20240226	133100	14112795	4970	4970	4970	4970	0
366	20240226	133000	14112795	4970	4970	4970	4970	0
367	20240226	132900	14112795	4970	4970	4970	4970	0
368	20240226	132800	14112795	4970	4970	4970	4970	0
369	20240226	132700	14112795	4970	4970	4970	4970	0
370	20240226	132600	14112795	4970	4970	4970	4970	0
371	20240226	132500	14112795	4970	4970	4970	4970	0
372	20240226	132400	14112795	4970	4970	4970	4970	60
373	20240226	132300	13814595	4990	4990	4990	4990	0
374	20240226	132200	13814595	4990	4990	4990	4990	0
375	20240226	132100	13814595	4990	4990	4990	4990	0
376	20240226	132000	13814595	4990	4990	4990	4990	0
377	20240226	131900	13814595	4990	4990	4990	4990	0
378	20240226	131800	13814595	4990	4990	4990	4990	0
379	20240226	131700	13814595	4990	4990	4990	4990	0
380	20240226	131600	13814595	4990	4990	4990	4990	0
381	20240226	131500	13814595	4990	4990	4990	4990	0
382	20240226	131400	13814595	4990	4990	4990	4990	0
383	20240226	131300	13814595	4990	4990	4990	4990	0
384	20240226	131200	13814595	4990	4990	4990	4990	0
385	20240226	131100	13814595	4990	4990	4990	4990	0
386	20240226	131000	13814595	4990	4990	4990	4990	0
387	20240226	130900	13814595	4990	4990	4990	4990	0
388	20240226	130800	13814595	4990	4990	4990	4990	0
389	20240226	130700	13814595	4990	4990	4990	4990	0
390	20240226	130600	13814595	4990	4990	4990	4990	0
391	20240226	130500	13814595	4990	4980	4990	4980	116
392	20240226	130400	13236715	4990	4990	4990	4990	0
393	20240226	130300	13236715	4990	4990	4990	4990	0
394	20240226	130200	13236715	4990	4990	4990	4990	0
395	20240226	130100	13236715	4990	4990	4990	4990	0
396	20240226	130000	13236715	4990	4990	4990	4990	0
397	20240226	125900	13236715	4990	4990	4990	4990	0
398	20240226	125800	13236715	4990	4990	4990	4990	0
399	20240226	125700	13236715	4990	4990	4990	4990	0
400	20240226	125600	13236715	4990	4990	4990	4990	0
401	20240226	125500	13236715	4990	4990	4990	4990	20
402	20240226	125400	13136915	4990	4990	4990	4990	0
403	20240226	125300	13136915	4990	4980	4990	4980	5
404	20240226	125200	13112005	4980	4980	4980	4980	0
405	20240226	125100	13112005	4980	4980	4980	4980	0
406	20240226	125000	13112005	4980	4980	4980	4980	0
407	20240226	124900	13112005	4980	4980	4980	4980	0
408	20240226	124800	13112005	4980	4980	4980	4980	0
409	20240226	124700	13112005	4980	4980	4980	4980	0
410	20240226	124600	13112005	4980	4980	4980	4980	0
411	20240226	124500	13112005	4980	4980	4980	4980	0
412	20240226	124400	13112005	4980	4980	4980	4980	0
413	20240226	124300	13112005	4980	4980	4980	4980	0
414	20240226	124200	13112005	4980	4980	4980	4980	4
415	20240226	124100	13092085	4980	4980	4980	4980	0
416	20240226	124000	13092085	4980	4980	4980	4980	0
417	20240226	123900	13092085	4980	4980	4980	4980	10
418	20240226	123800	13042285	4970	4970	4970	4970	0
419	20240226	123700	13042285	4970	4970	4970	4970	0
420	20240226	123600	13042285	4970	4970	4970	4970	0
421	20240226	123500	13042285	4970	4970	4970	4970	0
422	20240226	123400	13042285	4970	4970	4970	4970	0
423	20240226	123300	13042285	4970	4970	4970	4970	0
424	20240226	123200	13042285	4970	4970	4970	4970	0
425	20240226	123100	13042285	4970	4970	4970	4970	0
426	20240226	123000	13042285	4970	4970	4970	4970	0
427	20240226	122900	13042285	4970	4970	4970	4970	0
428	20240226	122800	13042285	4970	4970	4970	4970	0
429	20240226	122700	13042285	4970	4970	4970	4970	0
430	20240226	122600	13042285	4970	4970	4970	4970	0
431	20240226	122500	13042285	4970	4970	4970	4970	0
432	20240226	122400	13042285	4970	4970	4970	4970	0
433	20240226	122300	13042285	4970	4970	4970	4970	0
434	20240226	122200	13042285	4970	4970	4970	4970	0
435	20240226	122100	13042285	4970	4970	4970	4970	20
436	20240226	122000	12942885	4970	4970	4970	4970	0
437	20240226	121900	12942885	4970	4970	4970	4970	0
438	20240226	121800	12942885	4970	4970	4970	4970	0
439	20240226	121700	12942885	4970	4970	4970	4970	0
440	20240226	121600	12942885	4970	4970	4970	4970	0
441	20240226	121500	12942885	4970	4970	4970	4970	0
442	20240226	121400	12942885	4970	4970	4970	4970	0
443	20240226	121300	12942885	4970	4970	4970	4970	0
444	20240226	121200	12942885	4970	4970	4970	4970	0
445	20240226	121100	12942885	4970	4975	4975	4970	100
446	20240226	121000	12445770	4980	4980	4980	4980	0
447	20240226	120900	12445770	4980	4980	4980	4980	0
448	20240226	120800	12445770	4980	4980	4980	4980	0
449	20240226	120700	12445770	4980	4980	4980	4980	0
450	20240226	120600	12445770	4980	4980	4980	4980	0
451	20240226	120500	12445770	4980	4980	4980	4980	20
452	20240226	120400	12346170	4975	4975	4975	4975	0
453	20240226	120300	12346170	4975	4975	4975	4975	0
454	20240226	120200	12346170	4975	4975	4975	4975	0
455	20240226	120100	12346170	4975	4975	4975	4975	87
456	20240226	120000	11913345	4975	4975	4975	4975	0
457	20240226	115900	11913345	4975	4975	4975	4975	0
458	20240226	115800	11913345	4975	4975	4975	4975	1
459	20240226	115700	11908370	4980	4980	4980	4980	0
460	20240226	115600	11908370	4980	4980	4980	4980	0
461	20240226	115500	11908370	4980	4980	4980	4980	0
462	20240226	115400	11908370	4980	4980	4980	4980	0
463	20240226	115300	11908370	4980	4980	4980	4980	0
464	20240226	115200	11908370	4980	4980	4980	4980	0
465	20240226	115100	11908370	4980	4980	4980	4980	0
466	20240226	115000	11908370	4980	4980	4980	4980	0
467	20240226	114900	11908370	4980	4980	4980	4980	0
468	20240226	114800	11908370	4980	4980	4980	4980	0
469	20240226	114700	11908370	4980	4980	4980	4980	0
470	20240226	114600	11908370	4980	4980	4980	4980	0
471	20240226	114500	11908370	4980	4980	4980	4980	0
472	20240226	114400	11908370	4980	4980	4980	4980	0
473	20240226	114300	11908370	4980	4980	4980	4980	0
474	20240226	114200	11908370	4980	4980	4980	4980	0
475	20240226	114100	11908370	4980	4980	4980	4980	0
476	20240226	114000	11908370	4980	4980	4980	4980	0
477	20240226	113900	11908370	4980	4980	4980	4980	0
478	20240226	113800	11908370	4980	4980	4980	4980	0
479	20240226	113700	11908370	4980	4980	4980	4980	0
480	20240226	113600	11908370	4980	4980	4980	4980	0
481	20240226	113500	11908370	4980	4980	4980	4980	0
482	20240226	113400	11908370	4980	4980	4980	4980	0
483	20240226	113300	11908370	4980	4980	4980	4980	0
484	20240226	113200	11908370	4980	4980	4980	4980	0
485	20240226	113100	11908370	4980	4980	4980	4980	0
486	20240226	113000	11908370	4980	4980	4980	4980	0
487	20240226	112900	11908370	4980	4980	4980	4980	0
488	20240226	112800	11908370	4980	4980	4980	4980	0
489	20240226	112700	11908370	4980	4980	4980	4980	0
490	20240226	112600	11908370	4980	4980	4980	4980	1
491	20240226	112500	11903390	4980	4980	4980	4980	0
492	20240226	112400	11903390	4980	4980	4980	4980	0
493	20240226	112300	11903390	4980	4980	4980	4980	0
494	20240226	112200	11903390	4980	4980	4980	4980	0
495	20240226	112100	11903390	4980	4980	4980	4980	0
496	20240226	112000	11903390	4980	4980	4980	4980	0
497	20240226	111900	11903390	4980	4980	4980	4980	0
498	20240226	111800	11903390	4980	4980	4980	4980	0
499	20240226	111700	11903390	4980	4980	4980	4980	0
500	20240226	111600	11903390	4980	4980	4980	4980	0
501	20240226	111500	11903390	4980	4980	4980	4980	0
502	20240226	111400	11903390	4980	4980	4980	4980	0
503	20240226	111300	11903390	4980	4980	4980	4980	0
504	20240226	111200	11903390	4980	4980	4980	4980	0
505	20240226	111100	11903390	4980	4980	4980	4980	0
506	20240226	111000	11903390	4980	4980	4980	4980	0
507	20240226	110900	11903390	4980	4980	4980	4980	3
508	20240226	110800	11888450	4960	4960	4960	4960	0
509	20240226	110700	11888450	4960	4960	4960	4960	0
510	20240226	110600	11888450	4960	4960	4960	4960	0
511	20240226	110500	11888450	4960	4960	4960	4960	0
512	20240226	110400	11888450	4960	4960	4960	4960	0
513	20240226	110300	11888450	4960	4960	4960	4960	0
514	20240226	110200	11888450	4960	4960	4960	4960	0
515	20240226	110100	11888450	4960	4960	4960	4960	0
516	20240226	110000	11888450	4960	4960	4960	4960	0
517	20240226	105900	11888450	4960	4960	4960	4960	0
518	20240226	105800	11888450	4960	4960	4960	4960	0
519	20240226	105700	11888450	4960	4960	4960	4960	0
520	20240226	105600	11888450	4960	4960	4960	4960	0
521	20240226	105500	11888450	4960	4960	4960	4960	0
522	20240226	105400	11888450	4960	4960	4960	4960	0
523	20240226	105300	11888450	4960	4960	4960	4960	0
524	20240226	105200	11888450	4960	4960	4960	4960	0
525	20240226	105100	11888450	4960	4975	4975	4960	200
526	20240226	105000	10893855	4990	4990	4990	4990	50
527	20240226	104900	10644355	4980	4980	4980	4980	0
528	20240226	104800	10644355	4980	4980	4980	4980	0
529	20240226	104700	10644355	4980	4980	4980	4980	0
530	20240226	104600	10644355	4980	4980	4980	4980	0
531	20240226	104500	10644355	4980	4980	4980	4980	40
532	20240226	104400	10445155	4980	4980	4980	4980	14
533	20240226	104300	10375435	4980	4980	4980	4980	0
534	20240226	104200	10375435	4980	4980	4980	4980	0
535	20240226	104100	10375435	4980	4980	4980	4980	0
536	20240226	104000	10375435	4980	4980	4980	4980	0
537	20240226	103900	10375435	4980	4980	4980	4980	0
538	20240226	103800	10375435	4980	4980	4980	4980	0
539	20240226	103700	10375435	4980	4980	4980	4980	0
540	20240226	103600	10375435	4980	4980	4980	4980	0
541	20240226	103500	10375435	4980	4980	4980	4980	0
542	20240226	103400	10375435	4980	4980	4980	4980	0
543	20240226	103300	10375435	4980	4980	4980	4980	0
544	20240226	103200	10375435	4980	4980	4980	4980	3
545	20240226	103100	10360495	4980	4980	4980	4980	0
546	20240226	103000	10360495	4980	4980	4980	4980	0
547	20240226	102900	10360495	4980	4980	4980	4980	0
548	20240226	102800	10360495	4980	4980	4980	4980	0
549	20240226	102700	10360495	4980	4980	4980	4980	0
550	20240226	102600	10360495	4980	4980	4980	4980	0
551	20240226	102500	10360495	4980	4980	4980	4980	0
552	20240226	102400	10360495	4980	4980	4980	4980	0
553	20240226	102300	10360495	4980	4980	4980	4980	0
554	20240226	102200	10360495	4980	4980	4980	4980	0
555	20240226	102100	10360495	4980	4980	4980	4980	0
556	20240226	102000	10360495	4980	4980	4980	4980	0
557	20240226	101900	10360495	4980	4980	4980	4980	0
558	20240226	101800	10360495	4980	4980	4980	4980	19
559	20240226	101700	10265875	4980	4980	4980	4980	0
560	20240226	101600	10265875	4980	4980	4980	4980	0
561	20240226	101500	10265875	4980	4980	4980	4980	0
562	20240226	101400	10265875	4980	4980	4980	4980	0
563	20240226	101300	10265875	4980	4980	4980	4980	0
564	20240226	101200	10265875	4980	4980	4980	4980	0
565	20240226	101100	10265875	4980	4980	4980	4980	600
566	20240226	101000	7277875	4980	4980	4980	4980	38
567	20240226	100900	7088635	4980	4980	4980	4980	0
568	20240226	100800	7088635	4980	4980	4980	4980	0
569	20240226	100700	7088635	4980	4980	4980	4980	0
570	20240226	100600	7088635	4980	4980	4980	4980	0
571	20240226	100500	7088635	4980	4980	4980	4980	0
572	20240226	100400	7088635	4980	4980	4980	4980	0
573	20240226	100300	7088635	4980	4980	4980	4980	1
574	20240226	100200	7083655	4985	4985	4985	4985	0
575	20240226	100100	7083655	4985	4985	4985	4985	0
576	20240226	100000	7083655	4985	4985	4985	4985	0
577	20240226	095900	7083655	4985	4985	4985	4985	0
578	20240226	095800	7083655	4985	4985	4985	4985	0
579	20240226	095700	7083655	4985	4985	4985	4985	0
580	20240226	095600	7083655	4985	4985	4985	4985	0
581	20240226	095500	7083655	4985	4985	4985	4985	0
582	20240226	095400	7083655	4985	4985	4985	4985	0
583	20240226	095300	7083655	4985	4985	4985	4985	0
584	20240226	095200	7083655	4985	4985	4985	4985	0
585	20240226	095100	7083655	4985	4985	4985	4985	0
586	20240226	095000	7083655	4985	4985	4985	4985	0
587	20240226	094900	7083655	4985	4985	4985	4985	0
588	20240226	094800	7083655	4985	4985	4985	4985	367
589	20240226	094700	5254160	4980	4980	4980	4980	0
590	20240226	094600	5254160	4980	4980	4980	4980	1
591	20240226	094500	5249180	4980	4980	4980	4980	0
592	20240226	094400	5249180	4980	4980	4980	4980	0
593	20240226	094300	5249180	4980	4980	4980	4980	0
594	20240226	094200	5249180	4980	4980	4980	4980	1
595	20240226	094100	5244200	4980	4980	4980	4980	1
596	20240226	094000	5239220	4980	4980	4980	4980	2
597	20240226	093900	5229260	4980	4980	4980	4980	0
598	20240226	093800	5229260	4980	4980	4980	4980	283
599	20240226	093700	3819920	4980	4980	4980	4980	0
600	20240226	093600	3819920	4980	4980	4980	4980	0
601	20240226	093500	3819920	4980	4980	4980	4980	0
602	20240226	093400	3819920	4980	4980	4980	4980	0
603	20240226	093300	3819920	4980	4980	4980	4980	0
604	20240226	093200	3819920	4980	4980	4980	4980	0
605	20240226	093100	3819920	4980	4980	4980	4980	0
606	20240226	093000	3819920	4980	4980	4980	4980	0
607	20240226	092900	3819920	4980	4980	4980	4980	0
608	20240226	092800	3819920	4980	4980	4980	4980	0
609	20240226	092700	3819920	4980	4980	4980	4980	0
610	20240226	092600	3819920	4980	4980	4980	4980	0
611	20240226	092500	3819920	4980	4980	4980	4980	20
612	20240226	092400	3720320	4985	4985	4985	4985	0
613	20240226	092300	3720320	4985	4985	4985	4985	0
614	20240226	092200	3720320	4985	4985	4985	4985	0
615	20240226	092100	3720320	4985	4985	4985	4985	50
616	20240226	092000	3471070	4980	4980	4980	4980	0
617	20240226	091900	3471070	4980	4980	4980	4980	0
618	20240226	091800	3471070	4980	4980	4980	4980	0
619	20240226	091700	3471070	4980	4980	4980	4980	75
620	20240226	091600	3097570	4980	4980	4980	4980	0
621	20240226	091500	3097570	4980	4980	4980	4980	0
622	20240226	091400	3097570	4980	4980	4980	4980	0
623	20240226	091300	3097570	4980	4980	4980	4980	0
624	20240226	091200	3097570	4980	4980	4980	4980	0
625	20240226	091100	3097570	4980	4980	4980	4980	0
626	20240226	091000	3097570	4980	4980	4980	4980	0
627	20240226	090900	3097570	4980	4980	4980	4980	0
628	20240226	090800	3097570	4980	4980	4980	4980	0
629	20240226	090700	3097570	4980	4980	4980	4980	0
630	20240226	090600	3097570	4980	4985	4985	4980	5
631	20240226	090500	3072660	4980	4980	4980	4980	43
632	20240226	090400	2858520	4980	4980	4980	4980	0
633	20240226	090300	2858520	4980	4980	4980	4980	1
634	20240226	090200	2853540	4980	4980	4980	4980	0
635	20240226	090100	2853540	4980	4980	4980	4980	201
636	20240226	090000	1852560	4980	4980	4980	4980	362