KissMeData/102260/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	200500	298918265	4655	4655	4655	4655	267
3	20240226	200400	298918265	4655	4655	4655	4655	0
4	20240226	200300	298918265	4655	4655	4655	4655	0
5	20240226	200200	298918265	4655	4655	4655	4655	0
6	20240226	200100	298918265	4655	4655	4655	4655	0
7	20240226	200000	298918265	4655	4655	4655	4655	0
8	20240226	195900	298918265	4655	4655	4655	4655	0
9	20240226	195800	298918265	4655	4655	4655	4655	0
10	20240226	195700	298918265	4655	4655	4655	4655	0
11	20240226	195600	298918265	4655	4655	4655	4655	0
12	20240226	195500	298918265	4655	4655	4655	4655	0
13	20240226	195400	298918265	4655	4655	4655	4655	0
14	20240226	195300	298918265	4655	4655	4655	4655	0
15	20240226	195200	298918265	4655	4655	4655	4655	0
16	20240226	195100	298918265	4655	4655	4655	4655	0
17	20240226	195000	298918265	4655	4655	4655	4655	0
18	20240226	194900	298918265	4655	4655	4655	4655	0
19	20240226	194800	298918265	4655	4655	4655	4655	0
20	20240226	194700	298918265	4655	4655	4655	4655	0
21	20240226	194600	298918265	4655	4655	4655	4655	0
22	20240226	194500	298918265	4655	4655	4655	4655	0
23	20240226	194400	298918265	4655	4655	4655	4655	0
24	20240226	194300	298918265	4655	4655	4655	4655	0
25	20240226	194200	298918265	4655	4655	4655	4655	0
26	20240226	194100	298918265	4655	4655	4655	4655	0
27	20240226	194000	298918265	4655	4655	4655	4655	0
28	20240226	193900	298918265	4655	4655	4655	4655	0
29	20240226	193800	298918265	4655	4655	4655	4655	0
30	20240226	193700	298918265	4655	4655	4655	4655	0
31	20240226	193600	298918265	4655	4655	4655	4655	0
32	20240226	193500	298918265	4655	4655	4655	4655	267
33	20240226	193400	298918265	4655	4655	4655	4655	0
34	20240226	193300	298918265	4655	4655	4655	4655	0
35	20240226	193200	298918265	4655	4655	4655	4655	0
36	20240226	193100	298918265	4655	4655	4655	4655	0
37	20240226	193000	298918265	4655	4655	4655	4655	0
38	20240226	192900	298918265	4655	4655	4655	4655	0
39	20240226	192800	298918265	4655	4655	4655	4655	0
40	20240226	192700	298918265	4655	4655	4655	4655	0
41	20240226	192600	298918265	4655	4655	4655	4655	0
42	20240226	192500	298918265	4655	4655	4655	4655	0
43	20240226	192400	298918265	4655	4655	4655	4655	0
44	20240226	192300	298918265	4655	4655	4655	4655	0
45	20240226	192200	298918265	4655	4655	4655	4655	0
46	20240226	192100	298918265	4655	4655	4655	4655	0
47	20240226	192000	298918265	4655	4655	4655	4655	0
48	20240226	191900	298918265	4655	4655	4655	4655	0
49	20240226	191800	298918265	4655	4655	4655	4655	0
50	20240226	191700	298918265	4655	4655	4655	4655	0
51	20240226	191600	298918265	4655	4655	4655	4655	0
52	20240226	191500	298918265	4655	4655	4655	4655	0
53	20240226	191400	298918265	4655	4655	4655	4655	0
54	20240226	191300	298918265	4655	4655	4655	4655	0
55	20240226	191200	298918265	4655	4655	4655	4655	0
56	20240226	191100	298918265	4655	4655	4655	4655	0
57	20240226	191000	298918265	4655	4655	4655	4655	0
58	20240226	190900	298918265	4655	4655	4655	4655	0
59	20240226	190800	298918265	4655	4655	4655	4655	0
60	20240226	190700	298918265	4655	4655	4655	4655	0
61	20240226	190600	298918265	4655	4655	4655	4655	0
62	20240226	190500	298918265	4655	4655	4655	4655	267
63	20240226	190400	298918265	4655	4655	4655	4655	0
64	20240226	190300	298918265	4655	4655	4655	4655	0
65	20240226	190200	298918265	4655	4655	4655	4655	0
66	20240226	190100	298918265	4655	4655	4655	4655	0
67	20240226	190000	298918265	4655	4655	4655	4655	0
68	20240226	185900	298918265	4655	4655	4655	4655	0
69	20240226	185800	298918265	4655	4655	4655	4655	0
70	20240226	185700	298918265	4655	4655	4655	4655	0
71	20240226	185600	298918265	4655	4655	4655	4655	0
72	20240226	185500	298918265	4655	4655	4655	4655	0
73	20240226	185400	298918265	4655	4655	4655	4655	0
74	20240226	185300	298918265	4655	4655	4655	4655	0
75	20240226	185200	298918265	4655	4655	4655	4655	0
76	20240226	185100	298918265	4655	4655	4655	4655	0
77	20240226	185000	298918265	4655	4655	4655	4655	0
78	20240226	184900	298918265	4655	4655	4655	4655	0
79	20240226	184800	298918265	4655	4655	4655	4655	0
80	20240226	184700	298918265	4655	4655	4655	4655	0
81	20240226	184600	298918265	4655	4655	4655	4655	0
82	20240226	184500	298918265	4655	4655	4655	4655	0
83	20240226	184400	298918265	4655	4655	4655	4655	0
84	20240226	184300	298918265	4655	4655	4655	4655	0
85	20240226	184200	298918265	4655	4655	4655	4655	0
86	20240226	184100	298918265	4655	4655	4655	4655	0
87	20240226	184000	298918265	4655	4655	4655	4655	0
88	20240226	183900	298918265	4655	4655	4655	4655	0
89	20240226	183800	298918265	4655	4655	4655	4655	0
90	20240226	183700	298918265	4655	4655	4655	4655	0
91	20240226	183600	298918265	4655	4655	4655	4655	0
92	20240226	183500	298918265	4655	4655	4655	4655	267
93	20240226	183400	298918265	4655	4655	4655	4655	0
94	20240226	183300	298918265	4655	4655	4655	4655	0
95	20240226	183200	298918265	4655	4655	4655	4655	0
96	20240226	183100	298918265	4655	4655	4655	4655	0
97	20240226	183000	298918265	4655	4655	4655	4655	0
98	20240226	182900	298918265	4655	4655	4655	4655	0
99	20240226	182800	298918265	4655	4655	4655	4655	0
100	20240226	182700	298918265	4655	4655	4655	4655	0
101	20240226	182600	298918265	4655	4655	4655	4655	0
102	20240226	182500	298918265	4655	4655	4655	4655	0
103	20240226	182400	298918265	4655	4655	4655	4655	0
104	20240226	182300	298918265	4655	4655	4655	4655	0
105	20240226	182200	298918265	4655	4655	4655	4655	0
106	20240226	182100	298918265	4655	4655	4655	4655	0
107	20240226	182000	298918265	4655	4655	4655	4655	0
108	20240226	181900	298918265	4655	4655	4655	4655	0
109	20240226	181800	298918265	4655	4655	4655	4655	0
110	20240226	181700	298918265	4655	4655	4655	4655	0
111	20240226	181600	298918265	4655	4655	4655	4655	0
112	20240226	181500	298918265	4655	4655	4655	4655	0
113	20240226	181400	298918265	4655	4655	4655	4655	0
114	20240226	181300	298918265	4655	4655	4655	4655	0
115	20240226	181200	298918265	4655	4655	4655	4655	0
116	20240226	181100	298918265	4655	4655	4655	4655	0
117	20240226	181000	298918265	4655	4655	4655	4655	0
118	20240226	180900	298918265	4655	4655	4655	4655	0
119	20240226	180800	298918265	4655	4655	4655	4655	0
120	20240226	180700	298918265	4655	4655	4655	4655	0
121	20240226	180600	298918265	4655	4655	4655	4655	0
122	20240226	180500	298918265	4655	4655	4655	4655	267
123	20240226	180400	298918265	4655	4655	4655	4655	0
124	20240226	180300	298918265	4655	4655	4655	4655	0
125	20240226	180200	298918265	4655	4655	4655	4655	0
126	20240226	180100	298918265	4655	4655	4655	4655	0
127	20240226	180000	298918265	4655	4655	4655	4655	0
128	20240226	175900	298918265	4655	4655	4655	4655	0
129	20240226	175800	298918265	4655	4655	4655	4655	0
130	20240226	175700	298918265	4655	4655	4655	4655	0
131	20240226	175600	298918265	4655	4655	4655	4655	0
132	20240226	175500	298918265	4655	4655	4655	4655	0
133	20240226	175400	298918265	4655	4655	4655	4655	0
134	20240226	175300	298918265	4655	4655	4655	4655	0
135	20240226	175200	298918265	4655	4655	4655	4655	0
136	20240226	175100	298918265	4655	4655	4655	4655	0
137	20240226	175000	298918265	4655	4655	4655	4655	0
138	20240226	174900	298918265	4655	4655	4655	4655	0
139	20240226	174800	298918265	4655	4655	4655	4655	0
140	20240226	174700	298918265	4655	4655	4655	4655	0
141	20240226	174600	298918265	4655	4655	4655	4655	0
142	20240226	174500	298918265	4655	4655	4655	4655	0
143	20240226	174400	298918265	4655	4655	4655	4655	0
144	20240226	174300	298918265	4655	4655	4655	4655	0
145	20240226	174200	298918265	4655	4655	4655	4655	0
146	20240226	174100	298918265	4655	4655	4655	4655	0
147	20240226	174000	298918265	4655	4655	4655	4655	0
148	20240226	173900	298918265	4655	4655	4655	4655	0
149	20240226	173800	298918265	4655	4655	4655	4655	0
150	20240226	173700	298918265	4655	4655	4655	4655	0
151	20240226	173600	298918265	4655	4655	4655	4655	0
152	20240226	173500	298918265	4655	4655	4655	4655	267
153	20240226	173400	298918265	4655	4655	4655	4655	0
154	20240226	173300	298918265	4655	4655	4655	4655	0
155	20240226	173200	298918265	4655	4655	4655	4655	0
156	20240226	173100	298918265	4655	4655	4655	4655	0
157	20240226	173000	298918265	4655	4655	4655	4655	0
158	20240226	172900	298918265	4655	4655	4655	4655	0
159	20240226	172800	298918265	4655	4655	4655	4655	0
160	20240226	172700	298918265	4655	4655	4655	4655	0
161	20240226	172600	298918265	4655	4655	4655	4655	0
162	20240226	172500	298918265	4655	4655	4655	4655	0
163	20240226	172400	298918265	4655	4655	4655	4655	0
164	20240226	172300	298918265	4655	4655	4655	4655	0
165	20240226	172200	298918265	4655	4655	4655	4655	0
166	20240226	172100	298918265	4655	4655	4655	4655	0
167	20240226	172000	298918265	4655	4655	4655	4655	0
168	20240226	171900	298918265	4655	4655	4655	4655	0
169	20240226	171800	298918265	4655	4655	4655	4655	0
170	20240226	171700	298918265	4655	4655	4655	4655	0
171	20240226	171600	298918265	4655	4655	4655	4655	0
172	20240226	171500	298918265	4655	4655	4655	4655	0
173	20240226	171400	298918265	4655	4655	4655	4655	0
174	20240226	171300	298918265	4655	4655	4655	4655	0
175	20240226	171200	298918265	4655	4655	4655	4655	0
176	20240226	171100	298918265	4655	4655	4655	4655	0
177	20240226	171000	298918265	4655	4655	4655	4655	0
178	20240226	170900	298918265	4655	4655	4655	4655	0
179	20240226	170800	298918265	4655	4655	4655	4655	0
180	20240226	170700	298918265	4655	4655	4655	4655	0
181	20240226	170600	298918265	4655	4655	4655	4655	0
182	20240226	170500	298918265	4655	4655	4655	4655	267
183	20240226	170400	298918265	4655	4655	4655	4655	0
184	20240226	170300	298918265	4655	4655	4655	4655	0
185	20240226	170200	298918265	4655	4655	4655	4655	0
186	20240226	170100	298918265	4655	4655	4655	4655	0
187	20240226	170000	298918265	4655	4655	4655	4655	0
188	20240226	165900	298918265	4655	4655	4655	4655	0
189	20240226	165800	298918265	4655	4655	4655	4655	0
190	20240226	165700	298918265	4655	4655	4655	4655	0
191	20240226	165600	298918265	4655	4655	4655	4655	0
192	20240226	165500	298918265	4655	4655	4655	4655	0
193	20240226	165400	298918265	4655	4655	4655	4655	0
194	20240226	165300	298918265	4655	4655	4655	4655	0
195	20240226	165200	298918265	4655	4655	4655	4655	0
196	20240226	165100	298918265	4655	4655	4655	4655	0
197	20240226	165000	298918265	4655	4655	4655	4655	0
198	20240226	164900	298918265	4655	4655	4655	4655	0
199	20240226	164800	298918265	4655	4655	4655	4655	0
200	20240226	164700	298918265	4655	4655	4655	4655	0
201	20240226	164600	298918265	4655	4655	4655	4655	0
202	20240226	164500	298918265	4655	4655	4655	4655	0
203	20240226	164400	298918265	4655	4655	4655	4655	0
204	20240226	164300	298918265	4655	4655	4655	4655	0
205	20240226	164200	298918265	4655	4655	4655	4655	0
206	20240226	164100	298918265	4655	4655	4655	4655	0
207	20240226	164000	298918265	4655	4655	4655	4655	0
208	20240226	163900	298918265	4655	4655	4655	4655	0
209	20240226	163800	298918265	4655	4655	4655	4655	0
210	20240226	163700	298918265	4655	4655	4655	4655	0
211	20240226	163600	298918265	4655	4655	4655	4655	0
212	20240226	163500	298918265	4655	4655	4655	4655	267
213	20240226	163400	298918265	4655	4655	4655	4655	0
214	20240226	163300	298918265	4655	4655	4655	4655	0
215	20240226	163200	298918265	4655	4655	4655	4655	0
216	20240226	163100	298918265	4655	4655	4655	4655	0
217	20240226	163000	298918265	4655	4655	4655	4655	0
218	20240226	162900	298918265	4655	4655	4655	4655	0
219	20240226	162800	298918265	4655	4655	4655	4655	0
220	20240226	162700	298918265	4655	4655	4655	4655	0
221	20240226	162600	298918265	4655	4655	4655	4655	0
222	20240226	162500	298918265	4655	4655	4655	4655	0
223	20240226	162400	298918265	4655	4655	4655	4655	0
224	20240226	162300	298918265	4655	4655	4655	4655	0
225	20240226	162200	298918265	4655	4655	4655	4655	0
226	20240226	162100	298918265	4655	4655	4655	4655	0
227	20240226	162000	298918265	4655	4655	4655	4655	0
228	20240226	161900	298918265	4655	4655	4655	4655	0
229	20240226	161800	298918265	4655	4655	4655	4655	0
230	20240226	161700	298918265	4655	4655	4655	4655	0
231	20240226	161600	298918265	4655	4655	4655	4655	0
232	20240226	161500	298918265	4655	4655	4655	4655	0
233	20240226	161400	298918265	4655	4655	4655	4655	0
234	20240226	161300	298918265	4655	4655	4655	4655	0
235	20240226	161200	298918265	4655	4655	4655	4655	0
236	20240226	161100	298918265	4655	4655	4655	4655	0
237	20240226	161000	298918265	4655	4655	4655	4655	0
238	20240226	160900	298918265	4655	4655	4655	4655	0
239	20240226	160800	298918265	4655	4655	4655	4655	0
240	20240226	160700	298918265	4655	4655	4655	4655	0
241	20240226	160600	298918265	4655	4655	4655	4655	0
242	20240226	160500	298918265	4655	4655	4655	4655	267
243	20240226	160400	298918265	4655	4655	4655	4655	0
244	20240226	160300	298918265	4655	4655	4655	4655	0
245	20240226	160200	298918265	4655	4655	4655	4655	0
246	20240226	160100	298918265	4655	4655	4655	4655	0
247	20240226	160000	298918265	4655	4655	4655	4655	0
248	20240226	155900	298918265	4655	4655	4655	4655	0
249	20240226	155800	298918265	4655	4655	4655	4655	0
250	20240226	155700	298918265	4655	4655	4655	4655	0
251	20240226	155600	298918265	4655	4655	4655	4655	0
252	20240226	155500	298918265	4655	4655	4655	4655	0
253	20240226	155400	298918265	4655	4655	4655	4655	0
254	20240226	155300	298918265	4655	4655	4655	4655	0
255	20240226	155200	298918265	4655	4655	4655	4655	0
256	20240226	155100	298918265	4655	4655	4655	4655	0
257	20240226	155000	298918265	4655	4655	4655	4655	0
258	20240226	154900	298918265	4655	4655	4655	4655	0
259	20240226	154800	298918265	4655	4655	4655	4655	0
260	20240226	154700	298918265	4655	4655	4655	4655	0
261	20240226	154600	298918265	4655	4655	4655	4655	0
262	20240226	154500	298918265	4655	4655	4655	4655	0
263	20240226	154400	298918265	4655	4655	4655	4655	0
264	20240226	154300	298918265	4655	4655	4655	4655	0
265	20240226	154200	298918265	4655	4655	4655	4655	0
266	20240226	154100	298918265	4655	4655	4655	4655	0
267	20240226	154000	298918265	4655	4655	4655	4655	0
268	20240226	153900	298918265	4655	4655	4655	4655	0
269	20240226	153800	298918265	4655	4655	4655	4655	0
270	20240226	153700	298918265	4655	4655	4655	4655	0
271	20240226	153600	298918265	4655	4655	4655	4655	0
272	20240226	153500	298918265	4655	4655	4655	4655	267
273	20240226	153400	298918265	4655	4655	4655	4655	0
274	20240226	153300	298918265	4655	4655	4655	4655	0
275	20240226	153200	298918265	4655	4655	4655	4655	0
276	20240226	153100	298918265	4655	4655	4655	4655	0
277	20240226	153000	298918265	4655	4655	4655	4655	267
278	20240226	152900	297675380	4655	4655	4655	4655	0
279	20240226	152800	297675380	4655	4655	4655	4655	0
280	20240226	152700	297675380	4655	4655	4655	4655	0
281	20240226	152600	297675380	4655	4655	4655	4655	0
282	20240226	152500	297675380	4655	4655	4655	4655	0
283	20240226	152400	297675380	4655	4655	4655	4655	0
284	20240226	152300	297675380	4655	4655	4655	4655	0
285	20240226	152200	297675380	4655	4655	4655	4655	0
286	20240226	152100	297675380	4655	4655	4655	4655	0
287	20240226	152000	297675380	4655	4655	4655	4655	0
288	20240226	151900	297675380	4655	4660	4660	4655	268
289	20240226	151800	296427635	4660	4655	4660	4655	268
290	20240226	151700	295180015	4655	4655	4655	4655	5
291	20240226	151600	295156740	4650	4650	4650	4650	25
292	20240226	151500	295040490	4655	4655	4655	4655	72
293	20240226	151400	294705330	4655	4655	4655	4655	24
294	20240226	151300	294593610	4660	4660	4660	4660	0
295	20240226	151200	294593610	4660	4655	4660	4655	21
296	20240226	151100	294495850	4660	4660	4660	4660	49
297	20240226	151000	294267510	4660	4660	4660	4660	1
298	20240226	150900	294262850	4655	4655	4655	4655	274
299	20240226	150800	292987380	4655	4655	4655	4655	0
300	20240226	150700	292987380	4655	4655	4655	4655	20
301	20240226	150600	292894280	4650	4650	4650	4650	6
302	20240226	150500	292866380	4650	4655	4655	4650	24
303	20240226	150400	292754775	4660	4655	4660	4655	4
304	20240226	150300	292736150	4650	4650	4650	4650	0
305	20240226	150200	292736150	4650	4650	4650	4650	19
306	20240226	150100	292647800	4650	4650	4650	4650	0
307	20240226	150000	292647800	4650	4645	4650	4645	44
308	20240226	145900	292443310	4645	4645	4645	4645	158
309	20240226	145800	291709400	4650	4650	4655	4650	258
310	20240226	145700	290508765	4655	4655	4655	4655	0
311	20240226	145600	290508765	4655	4655	4655	4655	1
312	20240226	145500	290504110	4650	4650	4650	4650	23
313	20240226	145400	290397160	4650	4650	4650	4650	0
314	20240226	145300	290397160	4650	4650	4650	4650	21
315	20240226	145200	290299510	4650	4650	4650	4650	0
316	20240226	145100	290299510	4650	4645	4650	4645	40
317	20240226	145000	290113615	4645	4645	4645	4645	2
318	20240226	144900	290104325	4650	4650	4650	4650	0
319	20240226	144800	290104325	4650	4650	4650	4650	29
320	20240226	144700	289969475	4645	4645	4645	4645	0
321	20240226	144600	289969475	4645	4650	4650	4645	21
322	20240226	144500	289871925	4650	4650	4650	4650	0
323	20240226	144400	289871925	4650	4650	4650	4650	0
324	20240226	144300	289871925	4650	4655	4655	4650	6
325	20240226	144200	289844020	4645	4645	4645	4645	0
326	20240226	144100	289844020	4645	4655	4655	4645	744
327	20240226	144000	286386735	4655	4655	4655	4655	0
328	20240226	143900	286386735	4655	4655	4655	4655	289
329	20240226	143800	285041440	4660	4660	4660	4660	0
330	20240226	143700	285041440	4660	4660	4660	4660	0
331	20240226	143600	285041440	4660	4660	4665	4660	6
332	20240226	143500	285013460	4655	4655	4655	4655	0
333	20240226	143400	285013460	4655	4655	4655	4655	23
334	20240226	143300	284906395	4660	4660	4660	4660	0
335	20240226	143200	284906395	4660	4655	4660	4655	23
336	20240226	143100	284799325	4655	4655	4655	4655	2
337	20240226	143000	284790015	4655	4655	4655	4655	0
338	20240226	142900	284790015	4655	4655	4655	4655	18
339	20240226	142800	284706225	4660	4660	4660	4660	1
340	20240226	142700	284701565	4655	4655	4655	4655	21
341	20240226	142600	284603810	4660	4660	4660	4660	0
342	20240226	142500	284603810	4660	4660	4660	4660	20
343	20240226	142400	284510610	4660	4660	4660	4660	4
344	20240226	142300	284491970	4655	4655	4655	4655	116
345	20240226	142200	283951990	4655	4655	4655	4655	22
346	20240226	142100	283849580	4660	4660	4660	4660	0
347	20240226	142000	283849580	4660	4655	4660	4655	20
348	20240226	141900	283756475	4655	4655	4655	4655	3
349	20240226	141800	283742510	4665	4655	4665	4655	23
350	20240226	141700	283635430	4655	4655	4655	4655	2
351	20240226	141600	283626120	4660	4660	4660	4660	1
352	20240226	141500	283621460	4655	4665	4665	4655	80
353	20240226	141400	283248450	4660	4660	4660	4660	2
354	20240226	141300	283239130	4655	4655	4655	4655	21
355	20240226	141200	283141375	4655	4655	4655	4655	0
356	20240226	141100	283141375	4655	4655	4655	4655	21
357	20240226	141000	283043620	4660	4660	4660	4660	40
358	20240226	140900	282857220	4655	4655	4655	4655	1
359	20240226	140800	282852565	4655	4650	4655	4650	22
360	20240226	140700	282750260	4650	4650	4650	4650	0
361	20240226	140600	282750260	4650	4645	4650	4645	41
362	20240226	140500	282559710	4650	4650	4650	4650	1
363	20240226	140400	282555060	4655	4655	4655	4655	11
364	20240226	140300	282503855	4660	4660	4660	4660	57
365	20240226	140200	282238235	4655	4655	4655	4655	8
366	20240226	140100	282200995	4655	4655	4655	4655	11
367	20240226	140000	282149790	4655	4655	4655	4655	33
368	20240226	135900	281996175	4650	4650	4650	4650	23
369	20240226	135800	281889225	4650	4650	4650	4650	2
370	20240226	135700	281879925	4650	4650	4650	4650	0
371	20240226	135600	281879925	4650	4650	4650	4650	22
372	20240226	135500	281777625	4645	4645	4645	4645	0
373	20240226	135400	281777625	4645	4645	4645	4645	23
374	20240226	135300	281670790	4650	4650	4650	4650	0
375	20240226	135200	281670790	4650	4650	4650	4650	1
376	20240226	135100	281666140	4655	4655	4655	4655	61
377	20240226	135000	281382185	4650	4650	4650	4650	3
378	20240226	134900	281368235	4645	4650	4650	4645	29
379	20240226	134800	281233505	4650	4650	4650	4650	1
380	20240226	134700	281228855	4645	4645	4645	4645	18
381	20240226	134600	281145245	4645	4650	4650	4645	12
382	20240226	134500	281089455	4645	4645	4645	4645	190
383	20240226	134400	280206905	4650	4650	4650	4645	3
384	20240226	134300	280192960	4650	4650	4650	4650	0
385	20240226	134200	280192960	4650	4645	4650	4645	23
386	20240226	134100	280086115	4650	4650	4650	4650	0
387	20240226	134000	280086115	4650	4645	4650	4645	21
388	20240226	133900	279988565	4645	4645	4645	4645	0
389	20240226	133800	279988565	4645	4645	4645	4645	0
390	20240226	133700	279988565	4645	4640	4645	4640	17
391	20240226	133600	279909605	4640	4640	4640	4640	19
392	20240226	133500	279821445	4630	4640	4640	4630	424
393	20240226	133400	277857235	4645	4645	4645	4645	0
394	20240226	133300	277857235	4645	4645	4645	4645	1
395	20240226	133200	277852590	4645	4645	4645	4645	500
396	20240226	133100	275530090	4640	4640	4640	4640	0
397	20240226	133000	275530090	4640	4635	4640	4635	1663
398	20240226	132900	267813885	4630	4660	4660	4630	12609
399	20240226	132800	209333730	4665	4660	4665	4660	19
400	20240226	132700	209245185	4660	4660	4660	4660	1
401	20240226	132600	209240525	4660	4660	4660	4660	71
402	20240226	132500	208909665	4660	4660	4660	4660	2
403	20240226	132400	208900345	4665	4655	4665	4655	155
404	20240226	132300	208177490	4650	4650	4650	4650	22
405	20240226	132200	208075190	4650	4650	4650	4650	0
406	20240226	132100	208075190	4650	4650	4650	4650	22
407	20240226	132000	207972890	4650	4655	4655	4650	2
408	20240226	131900	207963585	4650	4650	4650	4650	18
409	20240226	131800	207879885	4665	4665	4665	4665	0
410	20240226	131700	207879885	4665	4665	4665	4665	0
411	20240226	131600	207879885	4665	4655	4665	4655	54
412	20240226	131500	207628225	4650	4650	4650	4650	1
413	20240226	131400	207623575	4645	4645	4645	4645	20
414	20240226	131300	207530675	4645	4645	4645	4645	2
415	20240226	131200	207521385	4645	4645	4645	4645	20
416	20240226	131100	207428485	4645	4645	4645	4645	1
417	20240226	131000	207423840	4640	4640	4640	4640	0
418	20240226	130900	207423840	4640	4645	4645	4640	55
419	20240226	130800	207168420	4650	4650	4650	4650	1
420	20240226	130700	207163770	4650	4650	4650	4650	18
421	20240226	130600	207080070	4650	4650	4650	4650	2
422	20240226	130500	207070770	4650	4650	4650	4650	0
423	20240226	130400	207070770	4650	4650	4655	4650	202
424	20240226	130300	206131465	4650	4650	4650	4650	0
425	20240226	130200	206131465	4650	4650	4650	4650	21
426	20240226	130100	206033815	4650	4655	4655	4650	2
427	20240226	130000	206024510	4655	4655	4660	4655	4
428	20240226	125900	206005885	4660	4660	4660	4660	0
429	20240226	125800	206005885	4660	4645	4660	4645	5
430	20240226	125700	205982630	4640	4640	4640	4640	20
431	20240226	125600	205889830	4645	4645	4645	4645	1
432	20240226	125500	205885185	4640	4640	4640	4640	70
433	20240226	125400	205560385	4640	4645	4645	4640	3000
434	20240226	125300	191635385	4645	4645	4645	4645	23
435	20240226	125200	191528550	4650	4650	4650	4650	1
436	20240226	125100	191523900	4650	4650	4650	4650	0
437	20240226	125000	191523900	4650	4650	4650	4650	20
438	20240226	124900	191430900	4650	4650	4650	4650	720
439	20240226	124800	188082900	4650	4655	4655	4650	303
440	20240226	124700	186673945	4660	4660	4660	4660	0
441	20240226	124600	186673945	4660	4650	4660	4650	25
442	20240226	124500	186557660	4655	4650	4655	4650	3
443	20240226	124400	186543700	4655	4655	4655	4655	9
444	20240226	124300	186501805	4655	4655	4655	4655	6
445	20240226	124200	186473875	4655	4655	4655	4655	2
446	20240226	124100	186464565	4660	4655	4660	4655	19
447	20240226	124000	186376115	4655	4660	4660	4655	3
448	20240226	123900	186362145	4655	4655	4655	4655	0
449	20240226	123800	186362145	4655	4655	4655	4655	22
450	20240226	123700	186259735	4655	4655	4655	4655	0
451	20240226	123600	186259735	4655	4660	4660	4655	21
452	20240226	123500	186161975	4660	4660	4660	4660	100
453	20240226	123400	185695975	4660	4660	4660	4655	221
454	20240226	123300	184666220	4660	4660	4660	4660	2
455	20240226	123200	184656900	4665	4665	4665	4665	36
456	20240226	123100	184488960	4660	4660	4660	4660	22
457	20240226	123000	184386440	4665	4665	4665	4665	300
458	20240226	122900	182986940	4665	4660	4665	4660	171
459	20240226	122800	182189330	4660	4660	4660	4660	1
460	20240226	122700	182184670	4665	4655	4665	4655	72
461	20240226	122600	181848985	4655	4655	4655	4655	2
462	20240226	122500	181839675	4655	4655	4655	4655	10
463	20240226	122400	181793125	4655	4660	4660	4655	22
464	20240226	122300	181690710	4660	4660	4660	4660	21
465	20240226	122200	181592850	4655	4655	4655	4655	20
466	20240226	122100	181499750	4655	4655	4655	4655	1
467	20240226	122000	181495095	4660	4660	4660	4660	1
468	20240226	121900	181490435	4660	4655	4660	4655	24
469	20240226	121800	181378605	4655	4655	4655	4655	0
470	20240226	121700	181378605	4655	4655	4655	4655	19
471	20240226	121600	181290160	4655	4655	4655	4655	2
472	20240226	121500	181280850	4665	4665	4665	4665	2
473	20240226	121400	181271520	4665	4655	4665	4655	42
474	20240226	121300	181075890	4650	4650	4650	4650	0
475	20240226	121200	181075890	4650	4650	4650	4650	0
476	20240226	121100	181075890	4650	4650	4650	4650	493
477	20240226	121000	178783440	4645	4645	4645	4645	24
478	20240226	120900	178671960	4650	4645	4650	4645	61
479	20240226	120800	178388340	4640	4645	4645	4640	20
480	20240226	120700	178295535	4640	4640	4640	4640	2
481	20240226	120600	178286255	4640	4640	4640	4640	0
482	20240226	120500	178286255	4640	4640	4640	4640	24
483	20240226	120400	178174895	4645	4645	4645	4645	1
484	20240226	120300	178170250	4640	4640	4640	4640	19
485	20240226	120200	178082090	4640	4640	4640	4640	1
486	20240226	120100	178077450	4640	4640	4640	4640	22
487	20240226	120000	177975370	4640	4645	4645	4640	3
488	20240226	115900	177961445	4640	4640	4640	4640	7
489	20240226	115800	177928965	4640	4640	4640	4640	29
490	20240226	115700	177794405	4640	4640	4640	4640	10
491	20240226	115600	177748005	4640	4645	4645	4640	30
492	20240226	115500	177608800	4650	4645	4650	4640	643
493	20240226	115400	174622070	4645	4645	4645	4645	30
494	20240226	115300	174482720	4645	4645	4645	4645	9
495	20240226	115200	174440915	4645	4645	4650	4645	15
496	20240226	115100	174371225	4640	4640	4645	4640	47
497	20240226	115000	174153130	4640	4640	4640	4640	9
498	20240226	114900	174111370	4640	4640	4640	4640	32
499	20240226	114800	173962890	4640	4650	4650	4640	16
500	20240226	114700	173888575	4645	4635	4645	4635	69
501	20240226	114600	173568130	4635	4640	4640	4635	30
502	20240226	114500	173428990	4635	4630	4635	4630	4014
503	20240226	114400	154844100	4640	4640	4640	4635	2482
504	20240226	114300	143335750	4640	4640	4640	4640	18
505	20240226	114200	143252230	4640	4640	4645	4640	32
506	20240226	114100	143103740	4645	4660	4660	4645	3231
507	20240226	114000	128085265	4660	4660	4660	4660	18
508	20240226	113900	128001385	4665	4655	4665	4655	166
509	20240226	113800	127228120	4655	4655	4655	4655	0
510	20240226	113700	127228120	4655	4655	4655	4655	20
511	20240226	113600	127135020	4655	4655	4655	4655	2
512	20240226	113500	127125710	4655	4655	4655	4655	23
513	20240226	113400	127018645	4650	4650	4650	4650	0
514	20240226	113300	127018645	4650	4650	4650	4650	32
515	20240226	113200	126869845	4645	4650	4650	4645	23
516	20240226	113100	126763005	4645	4645	4645	4645	2
517	20240226	113000	126753715	4645	4645	4645	4645	18
518	20240226	112900	126670105	4645	4645	4645	4645	1
519	20240226	112800	126665460	4645	4645	4645	4645	21
520	20240226	112700	126567915	4650	4645	4650	4645	3
521	20240226	112600	126553975	4645	4645	4645	4645	0
522	20240226	112500	126553975	4645	4645	4645	4645	20
523	20240226	112400	126461075	4645	4645	4645	4645	2
524	20240226	112300	126451785	4650	4650	4650	4650	8
525	20240226	112200	126414585	4650	4650	4650	4650	1
526	20240226	112100	126409935	4650	4650	4650	4650	18
527	20240226	112000	126326235	4650	4650	4650	4650	102
528	20240226	111900	125851935	4655	4655	4655	4655	1
529	20240226	111800	125847280	4650	4650	4650	4650	22
530	20240226	111700	125744980	4650	4650	4650	4650	3
531	20240226	111600	125731030	4650	4650	4650	4650	20
532	20240226	111500	125638030	4655	4650	4655	4650	3
533	20240226	111400	125624075	4650	4650	4650	4650	0
534	20240226	111300	125624075	4650	4650	4650	4650	0
535	20240226	111200	125624075	4650	4655	4655	4650	3367
536	20240226	111100	109964490	4660	4655	4660	4655	20
537	20240226	111000	109871385	4665	4665	4665	4665	37
538	20240226	110900	109698780	4660	4655	4660	4655	64
539	20240226	110800	109400645	4655	4655	4660	4655	1183
540	20240226	110700	103893650	4660	4655	4660	4655	21
541	20240226	110600	103795890	4655	4655	4655	4655	0
542	20240226	110500	103795890	4655	4655	4655	4655	2
543	20240226	110400	103786580	4655	4655	4655	4655	22
544	20240226	110300	103684170	4660	4655	4660	4655	2
545	20240226	110200	103674855	4655	4655	4655	4655	19
546	20240226	110100	103586410	4655	4655	4655	4655	2
547	20240226	110000	103577100	4660	4660	4660	4660	0
548	20240226	105900	103577100	4660	4665	4665	4660	9
549	20240226	105800	103535155	4660	4660	4660	4660	2
550	20240226	105700	103525835	4660	4660	4660	4660	28
551	20240226	105600	103395355	4660	4660	4660	4660	1
552	20240226	105500	103390695	4665	4660	4665	4660	23
553	20240226	105400	103283510	4660	4660	4660	4660	0
554	20240226	105300	103283510	4660	4660	4660	4660	2
555	20240226	105200	103274190	4660	4660	4660	4660	38
556	20240226	105100	103097110	4665	4660	4665	4660	3
557	20240226	105000	103083125	4660	4665	4665	4660	80
558	20240226	104900	102710035	4660	4660	4660	4660	2
559	20240226	104800	102700715	4660	4660	4660	4660	19
560	20240226	104700	102612175	4665	4665	4665	4665	1
561	20240226	104600	102607510	4660	4660	4660	4660	226
562	20240226	104500	101554350	4660	4660	4660	4660	20
563	20240226	104400	101461150	4660	4660	4660	4660	2
564	20240226	104300	101451830	4665	4660	4665	4660	22
565	20240226	104200	101349305	4660	4660	4660	4660	2
566	20240226	104100	101339985	4660	4660	4660	4660	21
567	20240226	104000	101242125	4660	4660	4660	4660	0
568	20240226	103900	101242125	4660	4665	4665	4660	2
569	20240226	103800	101232800	4660	4660	4660	4660	19
570	20240226	103700	101144260	4660	4660	4660	4660	2
571	20240226	103600	101134940	4660	4660	4660	4660	22
572	20240226	103500	101032420	4665	4660	4665	4660	3
573	20240226	103400	101018435	4665	4665	4665	4665	0
574	20240226	103300	101018435	4665	4665	4665	4665	0
575	20240226	103200	101018435	4665	4665	4665	4665	2
576	20240226	103100	101009105	4665	4660	4665	4660	1182
577	20240226	103000	95495180	4660	4660	4660	4660	1
578	20240226	102900	95490520	4665	4660	4665	4660	131
579	20240226	102800	94879675	4660	4660	4660	4660	0
580	20240226	102700	94879675	4660	4665	4665	4660	59
581	20240226	102600	94604450	4660	4660	4660	4660	20
582	20240226	102500	94511250	4660	4660	4660	4660	2
583	20240226	102400	94501930	4660	4660	4660	4660	20
584	20240226	102300	94408730	4665	4665	4665	4660	3
585	20240226	102200	94394740	4665	4660	4665	4660	60
586	20240226	102100	94114955	4665	4665	4665	4665	55
587	20240226	102000	93858380	4660	4660	4660	4660	2
588	20240226	101900	93849060	4660	4660	4660	4660	18
589	20240226	101800	93765180	4655	4655	4655	4655	3
590	20240226	101700	93751215	4655	4650	4655	4650	37
591	20240226	101600	93579090	4655	4650	4655	4650	54
592	20240226	101500	93327730	4655	4650	4655	4650	20
593	20240226	101400	93234725	4650	4650	4650	4650	95
594	20240226	101300	92792975	4650	4650	4650	4650	1
595	20240226	101200	92788325	4650	4650	4650	4650	20
596	20240226	101100	92695325	4655	4650	4655	4650	3
597	20240226	101000	92681370	4650	4650	4650	4650	20
598	20240226	100900	92588370	4650	4650	4650	4650	0
599	20240226	100800	92588370	4650	4650	4650	4650	24
600	20240226	100700	92476770	4655	4655	4655	4655	1
601	20240226	100600	92472115	4655	4655	4655	4655	494
602	20240226	100500	90172545	4655	4655	4655	4655	19
603	20240226	100400	90084100	4655	4655	4655	4655	1
604	20240226	100300	90079445	4660	4660	4660	4655	2210
605	20240226	100200	79780945	4660	4660	4660	4660	0
606	20240226	100100	79780945	4660	4660	4660	4660	23
607	20240226	100000	79673765	4665	4665	4665	4665	55
608	20240226	095900	79417190	4665	4660	4665	4660	3
609	20240226	095800	79403205	4665	4660	4665	4660	28
610	20240226	095700	79272720	4665	4660	4665	4660	128
611	20240226	095600	78675920	4660	4660	4660	4660	18
612	20240226	095500	78592040	4665	4660	4665	4660	101
613	20240226	095400	78121375	4660	4660	4660	4660	2
614	20240226	095300	78112055	4660	4660	4660	4660	522
615	20240226	095200	75679535	4660	4660	4660	4660	2
616	20240226	095100	75670215	4660	4665	4665	4660	165
617	20240226	095000	74901310	4665	4665	4665	4665	1516
618	20240226	094900	67829170	4665	4665	4665	4665	21
619	20240226	094800	67731205	4670	4670	4670	4670	0
620	20240226	094700	67731205	4670	4675	4675	4670	92
621	20240226	094600	67301555	4670	4670	4670	4670	20
622	20240226	094500	67208155	4675	4670	4675	4670	860
623	20240226	094400	63191950	4670	4675	4675	4670	121
624	20240226	094300	62626380	4675	4675	4675	4675	1
625	20240226	094200	62621705	4670	4680	4680	4670	271
626	20240226	094100	61354785	4680	4680	4680	4680	11
627	20240226	094000	61303305	4685	4670	4685	4670	264
628	20240226	093900	60069215	4670	4675	4675	4670	25
629	20240226	093800	59952450	4670	4670	4670	4670	6
630	20240226	093700	59924430	4675	4675	4675	4675	0
631	20240226	093600	59924430	4675	4675	4675	4675	958
632	20240226	093500	55445780	4670	4665	4670	4665	333
633	20240226	093400	53891355	4670	4660	4670	4660	24
634	20240226	093300	53779470	4655	4655	4660	4655	55
635	20240226	093200	53523435	4665	4660	4665	4660	193
636	20240226	093100	52624050	4660	4655	4660	4655	76
637	20240226	093000	52270255	4660	4660	4660	4660	18
638	20240226	092900	52186375	4660	4660	4660	4660	0
639	20240226	092800	52186375	4660	4655	4660	4655	3
640	20240226	092700	52172405	4645	4645	4650	4645	569
641	20240226	092600	49527365	4645	4640	4645	4640	125
642	20240226	092500	48946750	4645	4640	4650	4630	3671
643	20240226	092400	31929180	4645	4650	4650	4640	1763
644	20240226	092300	23732190	4650	4660	4660	4650	251
645	20240226	092200	22563735	4660	4660	4660	4660	100
646	20240226	092100	22097735	4655	4655	4655	4655	0
647	20240226	092000	22097735	4655	4655	4655	4655	11
648	20240226	091900	22046530	4660	4660	4660	4660	575
649	20240226	091800	19367030	4665	4665	4665	4665	1612
650	20240226	091700	11847050	4665	4665	4665	4665	0
651	20240226	091600	11847050	4665	4675	4675	4665	547
652	20240226	091500	9290915	4675	4675	4675	4675	100
653	20240226	091400	8823415	4695	4695	4695	4695	0
654	20240226	091300	8823415	4695	4695	4695	4695	0
655	20240226	091200	8823415	4695	4700	4700	4695	42
656	20240226	091100	8626120	4705	4705	4705	4705	0
657	20240226	091000	8626120	4705	4705	4705	4705	0
658	20240226	090900	8626120	4705	4670	4705	4670	446
659	20240226	090800	6541885	4670	4670	4670	4670	623
660	20240226	090700	3632475	4675	4675	4675	4675	0
661	20240226	090600	3632475	4675	4675	4675	4675	400
662	20240226	090500	1762475	4675	4675	4675	4675	0
663	20240226	090400	1762475	4675	4675	4675	4675	0
664	20240226	090300	1762475	4675	4675	4675	4675	236
665	20240226	090200	659175	4675	4675	4675	4675	1
666	20240226	090100	654500	4675	4675	4675	4675	0
667	20240226	090000	654500	4675	4675	4675	4675	140