KissMeData/246720/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204600	121295130	5830	5830	5830	5830	1000
3	20240226	204500	121295130	5830	5830	5830	5830	0
4	20240226	204400	121295130	5830	5830	5830	5830	0
5	20240226	204300	121295130	5830	5830	5830	5830	0
6	20240226	204200	121295130	5830	5830	5830	5830	0
7	20240226	204100	121295130	5830	5830	5830	5830	0
8	20240226	204000	121295130	5830	5830	5830	5830	0
9	20240226	203900	121295130	5830	5830	5830	5830	0
10	20240226	203800	121295130	5830	5830	5830	5830	0
11	20240226	203700	121295130	5830	5830	5830	5830	0
12	20240226	203600	121295130	5830	5830	5830	5830	0
13	20240226	203500	121295130	5830	5830	5830	5830	0
14	20240226	203400	121295130	5830	5830	5830	5830	0
15	20240226	203300	121295130	5830	5830	5830	5830	0
16	20240226	203200	121295130	5830	5830	5830	5830	0
17	20240226	203100	121295130	5830	5830	5830	5830	0
18	20240226	203000	121295130	5830	5830	5830	5830	0
19	20240226	202900	121295130	5830	5830	5830	5830	0
20	20240226	202800	121295130	5830	5830	5830	5830	0
21	20240226	202700	121295130	5830	5830	5830	5830	0
22	20240226	202600	121295130	5830	5830	5830	5830	0
23	20240226	202500	121295130	5830	5830	5830	5830	0
24	20240226	202400	121295130	5830	5830	5830	5830	0
25	20240226	202300	121295130	5830	5830	5830	5830	0
26	20240226	202200	121295130	5830	5830	5830	5830	0
27	20240226	202100	121295130	5830	5830	5830	5830	0
28	20240226	202000	121295130	5830	5830	5830	5830	0
29	20240226	201900	121295130	5830	5830	5830	5830	0
30	20240226	201800	121295130	5830	5830	5830	5830	0
31	20240226	201700	121295130	5830	5830	5830	5830	0
32	20240226	201600	121295130	5830	5830	5830	5830	1000
33	20240226	201500	121295130	5830	5830	5830	5830	0
34	20240226	201400	121295130	5830	5830	5830	5830	0
35	20240226	201300	121295130	5830	5830	5830	5830	0
36	20240226	201200	121295130	5830	5830	5830	5830	0
37	20240226	201100	121295130	5830	5830	5830	5830	0
38	20240226	201000	121295130	5830	5830	5830	5830	0
39	20240226	200900	121295130	5830	5830	5830	5830	0
40	20240226	200800	121295130	5830	5830	5830	5830	0
41	20240226	200700	121295130	5830	5830	5830	5830	0
42	20240226	200600	121295130	5830	5830	5830	5830	0
43	20240226	200500	121295130	5830	5830	5830	5830	0
44	20240226	200400	121295130	5830	5830	5830	5830	0
45	20240226	200300	121295130	5830	5830	5830	5830	0
46	20240226	200200	121295130	5830	5830	5830	5830	0
47	20240226	200100	121295130	5830	5830	5830	5830	0
48	20240226	200000	121295130	5830	5830	5830	5830	0
49	20240226	195900	121295130	5830	5830	5830	5830	0
50	20240226	195800	121295130	5830	5830	5830	5830	0
51	20240226	195700	121295130	5830	5830	5830	5830	0
52	20240226	195600	121295130	5830	5830	5830	5830	0
53	20240226	195500	121295130	5830	5830	5830	5830	0
54	20240226	195400	121295130	5830	5830	5830	5830	0
55	20240226	195300	121295130	5830	5830	5830	5830	0
56	20240226	195200	121295130	5830	5830	5830	5830	0
57	20240226	195100	121295130	5830	5830	5830	5830	0
58	20240226	195000	121295130	5830	5830	5830	5830	0
59	20240226	194900	121295130	5830	5830	5830	5830	0
60	20240226	194800	121295130	5830	5830	5830	5830	0
61	20240226	194700	121295130	5830	5830	5830	5830	0
62	20240226	194600	121295130	5830	5830	5830	5830	1000
63	20240226	194500	121295130	5830	5830	5830	5830	0
64	20240226	194400	121295130	5830	5830	5830	5830	0
65	20240226	194300	121295130	5830	5830	5830	5830	0
66	20240226	194200	121295130	5830	5830	5830	5830	0
67	20240226	194100	121295130	5830	5830	5830	5830	0
68	20240226	194000	121295130	5830	5830	5830	5830	0
69	20240226	193900	121295130	5830	5830	5830	5830	0
70	20240226	193800	121295130	5830	5830	5830	5830	0
71	20240226	193700	121295130	5830	5830	5830	5830	0
72	20240226	193600	121295130	5830	5830	5830	5830	0
73	20240226	193500	121295130	5830	5830	5830	5830	0
74	20240226	193400	121295130	5830	5830	5830	5830	0
75	20240226	193300	121295130	5830	5830	5830	5830	0
76	20240226	193200	121295130	5830	5830	5830	5830	0
77	20240226	193100	121295130	5830	5830	5830	5830	0
78	20240226	193000	121295130	5830	5830	5830	5830	0
79	20240226	192900	121295130	5830	5830	5830	5830	0
80	20240226	192800	121295130	5830	5830	5830	5830	0
81	20240226	192700	121295130	5830	5830	5830	5830	0
82	20240226	192600	121295130	5830	5830	5830	5830	0
83	20240226	192500	121295130	5830	5830	5830	5830	0
84	20240226	192400	121295130	5830	5830	5830	5830	0
85	20240226	192300	121295130	5830	5830	5830	5830	0
86	20240226	192200	121295130	5830	5830	5830	5830	0
87	20240226	192100	121295130	5830	5830	5830	5830	0
88	20240226	192000	121295130	5830	5830	5830	5830	0
89	20240226	191900	121295130	5830	5830	5830	5830	0
90	20240226	191800	121295130	5830	5830	5830	5830	0
91	20240226	191700	121295130	5830	5830	5830	5830	0
92	20240226	191600	121295130	5830	5830	5830	5830	1000
93	20240226	191500	121295130	5830	5830	5830	5830	0
94	20240226	191400	121295130	5830	5830	5830	5830	0
95	20240226	191300	121295130	5830	5830	5830	5830	0
96	20240226	191200	121295130	5830	5830	5830	5830	0
97	20240226	191100	121295130	5830	5830	5830	5830	0
98	20240226	191000	121295130	5830	5830	5830	5830	0
99	20240226	190900	121295130	5830	5830	5830	5830	0
100	20240226	190800	121295130	5830	5830	5830	5830	0
101	20240226	190700	121295130	5830	5830	5830	5830	0
102	20240226	190600	121295130	5830	5830	5830	5830	0
103	20240226	190500	121295130	5830	5830	5830	5830	0
104	20240226	190400	121295130	5830	5830	5830	5830	0
105	20240226	190300	121295130	5830	5830	5830	5830	0
106	20240226	190200	121295130	5830	5830	5830	5830	0
107	20240226	190100	121295130	5830	5830	5830	5830	0
108	20240226	190000	121295130	5830	5830	5830	5830	0
109	20240226	185900	121295130	5830	5830	5830	5830	0
110	20240226	185800	121295130	5830	5830	5830	5830	0
111	20240226	185700	121295130	5830	5830	5830	5830	0
112	20240226	185600	121295130	5830	5830	5830	5830	0
113	20240226	185500	121295130	5830	5830	5830	5830	0
114	20240226	185400	121295130	5830	5830	5830	5830	0
115	20240226	185300	121295130	5830	5830	5830	5830	0
116	20240226	185200	121295130	5830	5830	5830	5830	0
117	20240226	185100	121295130	5830	5830	5830	5830	0
118	20240226	185000	121295130	5830	5830	5830	5830	0
119	20240226	184900	121295130	5830	5830	5830	5830	0
120	20240226	184800	121295130	5830	5830	5830	5830	0
121	20240226	184700	121295130	5830	5830	5830	5830	0
122	20240226	184600	121295130	5830	5830	5830	5830	1000
123	20240226	184500	121295130	5830	5830	5830	5830	0
124	20240226	184400	121295130	5830	5830	5830	5830	0
125	20240226	184300	121295130	5830	5830	5830	5830	0
126	20240226	184200	121295130	5830	5830	5830	5830	0
127	20240226	184100	121295130	5830	5830	5830	5830	0
128	20240226	184000	121295130	5830	5830	5830	5830	0
129	20240226	183900	121295130	5830	5830	5830	5830	0
130	20240226	183800	121295130	5830	5830	5830	5830	0
131	20240226	183700	121295130	5830	5830	5830	5830	0
132	20240226	183600	121295130	5830	5830	5830	5830	0
133	20240226	183500	121295130	5830	5830	5830	5830	0
134	20240226	183400	121295130	5830	5830	5830	5830	0
135	20240226	183300	121295130	5830	5830	5830	5830	0
136	20240226	183200	121295130	5830	5830	5830	5830	0
137	20240226	183100	121295130	5830	5830	5830	5830	0
138	20240226	183000	121295130	5830	5830	5830	5830	0
139	20240226	182900	121295130	5830	5830	5830	5830	0
140	20240226	182800	121295130	5830	5830	5830	5830	0
141	20240226	182700	121295130	5830	5830	5830	5830	0
142	20240226	182600	121295130	5830	5830	5830	5830	0
143	20240226	182500	121295130	5830	5830	5830	5830	0
144	20240226	182400	121295130	5830	5830	5830	5830	0
145	20240226	182300	121295130	5830	5830	5830	5830	0
146	20240226	182200	121295130	5830	5830	5830	5830	0
147	20240226	182100	121295130	5830	5830	5830	5830	0
148	20240226	182000	121295130	5830	5830	5830	5830	0
149	20240226	181900	121295130	5830	5830	5830	5830	0
150	20240226	181800	121295130	5830	5830	5830	5830	0
151	20240226	181700	121295130	5830	5830	5830	5830	0
152	20240226	181600	121295130	5830	5830	5830	5830	1000
153	20240226	181500	121295130	5830	5830	5830	5830	0
154	20240226	181400	121295130	5830	5830	5830	5830	0
155	20240226	181300	121295130	5830	5830	5830	5830	0
156	20240226	181200	121295130	5830	5830	5830	5830	0
157	20240226	181100	121295130	5830	5830	5830	5830	0
158	20240226	181000	121295130	5830	5830	5830	5830	0
159	20240226	180900	121295130	5830	5830	5830	5830	0
160	20240226	180800	121295130	5830	5830	5830	5830	0
161	20240226	180700	121295130	5830	5830	5830	5830	0
162	20240226	180600	121295130	5830	5830	5830	5830	0
163	20240226	180500	121295130	5830	5830	5830	5830	0
164	20240226	180400	121295130	5830	5830	5830	5830	0
165	20240226	180300	121295130	5830	5830	5830	5830	0
166	20240226	180200	121295130	5830	5830	5830	5830	0
167	20240226	180100	121295130	5830	5830	5830	5830	0
168	20240226	180000	121295130	5830	5830	5830	5830	0
169	20240226	175900	121295130	5830	5830	5830	5830	0
170	20240226	175800	121295130	5830	5830	5830	5830	0
171	20240226	175700	121295130	5830	5830	5830	5830	0
172	20240226	175600	121295130	5830	5830	5830	5830	0
173	20240226	175500	121295130	5830	5830	5830	5830	0
174	20240226	175400	121295130	5830	5830	5830	5830	0
175	20240226	175300	121295130	5830	5830	5830	5830	0
176	20240226	175200	121295130	5830	5830	5830	5830	0
177	20240226	175100	121295130	5830	5830	5830	5830	0
178	20240226	175000	121295130	5830	5830	5830	5830	0
179	20240226	174900	121295130	5830	5830	5830	5830	0
180	20240226	174800	121295130	5830	5830	5830	5830	0
181	20240226	174700	121295130	5830	5830	5830	5830	0
182	20240226	174600	121295130	5830	5830	5830	5830	1000
183	20240226	174500	121295130	5830	5830	5830	5830	0
184	20240226	174400	121295130	5830	5830	5830	5830	0
185	20240226	174300	121295130	5830	5830	5830	5830	0
186	20240226	174200	121295130	5830	5830	5830	5830	0
187	20240226	174100	121295130	5830	5830	5830	5830	0
188	20240226	174000	121295130	5830	5830	5830	5830	0
189	20240226	173900	121295130	5830	5830	5830	5830	0
190	20240226	173800	121295130	5830	5830	5830	5830	0
191	20240226	173700	121295130	5830	5830	5830	5830	0
192	20240226	173600	121295130	5830	5830	5830	5830	0
193	20240226	173500	121295130	5830	5830	5830	5830	0
194	20240226	173400	121295130	5830	5830	5830	5830	0
195	20240226	173300	121295130	5830	5830	5830	5830	0
196	20240226	173200	121295130	5830	5830	5830	5830	0
197	20240226	173100	121295130	5830	5830	5830	5830	0
198	20240226	173000	121295130	5830	5830	5830	5830	0
199	20240226	172900	121295130	5830	5830	5830	5830	0
200	20240226	172800	121295130	5830	5830	5830	5830	0
201	20240226	172700	121295130	5830	5830	5830	5830	0
202	20240226	172600	121295130	5830	5830	5830	5830	0
203	20240226	172500	121295130	5830	5830	5830	5830	0
204	20240226	172400	121295130	5830	5830	5830	5830	0
205	20240226	172300	121295130	5830	5830	5830	5830	0
206	20240226	172200	121295130	5830	5830	5830	5830	0
207	20240226	172100	121295130	5830	5830	5830	5830	0
208	20240226	172000	121295130	5830	5830	5830	5830	0
209	20240226	171900	121295130	5830	5830	5830	5830	0
210	20240226	171800	121295130	5830	5830	5830	5830	0
211	20240226	171700	121295130	5830	5830	5830	5830	0
212	20240226	171600	121295130	5830	5830	5830	5830	1000
213	20240226	171500	121295130	5830	5830	5830	5830	0
214	20240226	171400	121295130	5830	5830	5830	5830	0
215	20240226	171300	121295130	5830	5830	5830	5830	0
216	20240226	171200	121295130	5830	5830	5830	5830	0
217	20240226	171100	121295130	5830	5830	5830	5830	0
218	20240226	171000	121295130	5830	5830	5830	5830	0
219	20240226	170900	121295130	5830	5830	5830	5830	0
220	20240226	170800	121295130	5830	5830	5830	5830	0
221	20240226	170700	121295130	5830	5830	5830	5830	0
222	20240226	170600	121295130	5830	5830	5830	5830	0
223	20240226	170500	121295130	5830	5830	5830	5830	0
224	20240226	170400	121295130	5830	5830	5830	5830	0
225	20240226	170300	121295130	5830	5830	5830	5830	0
226	20240226	170200	121295130	5830	5830	5830	5830	0
227	20240226	170100	121295130	5830	5830	5830	5830	0
228	20240226	170000	121295130	5830	5830	5830	5830	0
229	20240226	165900	121295130	5830	5830	5830	5830	0
230	20240226	165800	121295130	5830	5830	5830	5830	0
231	20240226	165700	121295130	5830	5830	5830	5830	0
232	20240226	165600	121295130	5830	5830	5830	5830	0
233	20240226	165500	121295130	5830	5830	5830	5830	0
234	20240226	165400	121295130	5830	5830	5830	5830	0
235	20240226	165300	121295130	5830	5830	5830	5830	0
236	20240226	165200	121295130	5830	5830	5830	5830	0
237	20240226	165100	121295130	5830	5830	5830	5830	0
238	20240226	165000	121295130	5830	5830	5830	5830	0
239	20240226	164900	121295130	5830	5830	5830	5830	0
240	20240226	164800	121295130	5830	5830	5830	5830	0
241	20240226	164700	121295130	5830	5830	5830	5830	0
242	20240226	164600	121295130	5830	5830	5830	5830	1000
243	20240226	164500	121295130	5830	5830	5830	5830	0
244	20240226	164400	121295130	5830	5830	5830	5830	0
245	20240226	164300	121295130	5830	5830	5830	5830	0
246	20240226	164200	121295130	5830	5830	5830	5830	0
247	20240226	164100	121295130	5830	5830	5830	5830	0
248	20240226	164000	121295130	5830	5830	5830	5830	0
249	20240226	163900	121295130	5830	5830	5830	5830	0
250	20240226	163800	121295130	5830	5830	5830	5830	0
251	20240226	163700	121295130	5830	5830	5830	5830	0
252	20240226	163600	121295130	5830	5830	5830	5830	0
253	20240226	163500	121295130	5830	5830	5830	5830	0
254	20240226	163400	121295130	5830	5830	5830	5830	0
255	20240226	163300	121295130	5830	5830	5830	5830	0
256	20240226	163200	121295130	5830	5830	5830	5830	0
257	20240226	163100	121295130	5830	5830	5830	5830	0
258	20240226	163000	121295130	5830	5830	5830	5830	0
259	20240226	162900	121295130	5830	5830	5830	5830	0
260	20240226	162800	121295130	5830	5830	5830	5830	0
261	20240226	162700	121295130	5830	5830	5830	5830	0
262	20240226	162600	121295130	5830	5830	5830	5830	0
263	20240226	162500	121295130	5830	5830	5830	5830	0
264	20240226	162400	121295130	5830	5830	5830	5830	0
265	20240226	162300	121295130	5830	5830	5830	5830	0
266	20240226	162200	121295130	5830	5830	5830	5830	0
267	20240226	162100	121295130	5830	5830	5830	5830	0
268	20240226	162000	121295130	5830	5830	5830	5830	0
269	20240226	161900	121295130	5830	5830	5830	5830	0
270	20240226	161800	121295130	5830	5830	5830	5830	0
271	20240226	161700	121295130	5830	5830	5830	5830	0
272	20240226	161600	121295130	5830	5830	5830	5830	1000
273	20240226	161500	121295130	5830	5830	5830	5830	0
274	20240226	161400	121295130	5830	5830	5830	5830	0
275	20240226	161300	121295130	5830	5830	5830	5830	0
276	20240226	161200	121295130	5830	5830	5830	5830	0
277	20240226	161100	121295130	5830	5830	5830	5830	0
278	20240226	161000	121295130	5830	5830	5830	5830	0
279	20240226	160900	121295130	5830	5830	5830	5830	0
280	20240226	160800	121295130	5830	5830	5830	5830	0
281	20240226	160700	121295130	5830	5830	5830	5830	0
282	20240226	160600	121295130	5830	5830	5830	5830	0
283	20240226	160500	121295130	5830	5830	5830	5830	0
284	20240226	160400	121295130	5830	5830	5830	5830	0
285	20240226	160300	121295130	5830	5830	5830	5830	0
286	20240226	160200	121295130	5830	5830	5830	5830	0
287	20240226	160100	121295130	5830	5830	5830	5830	0
288	20240226	160000	121295130	5830	5830	5830	5830	0
289	20240226	155900	121295130	5830	5830	5830	5830	0
290	20240226	155800	121295130	5830	5830	5830	5830	0
291	20240226	155700	121295130	5830	5830	5830	5830	0
292	20240226	155600	121295130	5830	5830	5830	5830	0
293	20240226	155500	121295130	5830	5830	5830	5830	0
294	20240226	155400	121295130	5830	5830	5830	5830	0
295	20240226	155300	121295130	5830	5830	5830	5830	0
296	20240226	155200	121295130	5830	5830	5830	5830	0
297	20240226	155100	121295130	5830	5830	5830	5830	0
298	20240226	155000	121295130	5830	5830	5830	5830	0
299	20240226	154900	121295130	5830	5830	5830	5830	0
300	20240226	154800	121295130	5830	5830	5830	5830	0
301	20240226	154700	121295130	5830	5830	5830	5830	0
302	20240226	154600	121295130	5830	5830	5830	5830	1000
303	20240226	154500	121295130	5830	5830	5830	5830	0
304	20240226	154400	121295130	5830	5830	5830	5830	0
305	20240226	154300	121295130	5830	5830	5830	5830	0
306	20240226	154200	121295130	5830	5830	5830	5830	0
307	20240226	154100	121295130	5830	5830	5830	5830	0
308	20240226	154000	121295130	5830	5830	5830	5830	0
309	20240226	153900	121295130	5830	5830	5830	5830	0
310	20240226	153800	121295130	5830	5830	5830	5830	0
311	20240226	153700	121295130	5830	5830	5830	5830	0
312	20240226	153600	121295130	5830	5830	5830	5830	0
313	20240226	153500	121295130	5830	5830	5830	5830	0
314	20240226	153400	121295130	5830	5830	5830	5830	0
315	20240226	153300	121295130	5830	5830	5830	5830	0
316	20240226	153200	121295130	5830	5830	5830	5830	0
317	20240226	153100	121295130	5830	5830	5830	5830	0
318	20240226	153000	121295130	5830	5830	5830	5830	1000
319	20240226	152900	115465130	5870	5870	5870	5870	0
320	20240226	152800	115465130	5870	5870	5870	5870	0
321	20240226	152700	115465130	5870	5870	5870	5870	0
322	20240226	152600	115465130	5870	5870	5870	5870	0
323	20240226	152500	115465130	5870	5870	5870	5870	0
324	20240226	152400	115465130	5870	5870	5870	5870	0
325	20240226	152300	115465130	5870	5870	5870	5870	0
326	20240226	152200	115465130	5870	5870	5870	5870	0
327	20240226	152100	115465130	5870	5870	5870	5870	0
328	20240226	152000	115465130	5870	5870	5870	5870	0
329	20240226	151900	115465130	5870	5870	5870	5870	0
330	20240226	151800	115465130	5870	5870	5870	5870	10
331	20240226	151700	115406430	5860	5860	5860	5860	0
332	20240226	151600	115406430	5860	5860	5860	5860	100
333	20240226	151500	114820430	5860	5870	5870	5850	147
334	20240226	151400	113960090	5900	5900	5900	5900	0
335	20240226	151300	113960090	5900	5900	5900	5900	0
336	20240226	151200	113960090	5900	5900	5900	5900	0
337	20240226	151100	113960090	5900	5900	5900	5900	0
338	20240226	151000	113960090	5900	5900	5900	5900	0
339	20240226	150900	113960090	5900	5890	5900	5890	20
340	20240226	150800	113842100	5900	5890	5900	5890	270
341	20240226	150700	112251130	5890	5890	5890	5890	0
342	20240226	150600	112251130	5890	5890	5890	5890	0
343	20240226	150500	112251130	5890	5890	5890	5890	0
344	20240226	150400	112251130	5890	5890	5890	5890	0
345	20240226	150300	112251130	5890	5890	5890	5890	1
346	20240226	150200	112245240	5850	5850	5850	5850	0
347	20240226	150100	112245240	5850	5850	5850	5850	0
348	20240226	150000	112245240	5850	5850	5850	5850	0
349	20240226	145900	112245240	5850	5850	5850	5850	0
350	20240226	145800	112245240	5850	5890	5890	5850	1000
351	20240226	145700	106375810	5910	5910	5910	5910	0
352	20240226	145600	106375810	5910	5910	5910	5910	0
353	20240226	145500	106375810	5910	5910	5910	5910	1
354	20240226	145400	106369900	5900	5900	5900	5900	100
355	20240226	145300	105779900	5890	5890	5890	5890	0
356	20240226	145200	105779900	5890	5890	5890	5890	0
357	20240226	145100	105779900	5890	5890	5890	5890	2
358	20240226	145000	105768120	5890	5890	5890	5890	1
359	20240226	144900	105762230	5880	5880	5880	5880	0
360	20240226	144800	105762230	5880	5880	5880	5880	0
361	20240226	144700	105762230	5880	5880	5880	5880	0
362	20240226	144600	105762230	5880	5880	5880	5880	3
363	20240226	144500	105744590	5880	5880	5880	5880	3
364	20240226	144400	105726950	5910	5910	5910	5910	100
365	20240226	144300	105135950	5920	5920	5920	5920	0
366	20240226	144200	105135950	5920	5920	5920	5920	0
367	20240226	144100	105135950	5920	5920	5920	5920	2
368	20240226	144000	105124110	5920	5920	5920	5920	0
369	20240226	143900	105124110	5920	5920	5920	5920	0
370	20240226	143800	105124110	5920	5920	5920	5920	0
371	20240226	143700	105124110	5920	5920	5920	5920	0
372	20240226	143600	105124110	5920	5920	5920	5920	0
373	20240226	143500	105124110	5920	5920	5920	5920	0
374	20240226	143400	105124110	5920	5920	5920	5920	0
375	20240226	143300	105124110	5920	5920	5920	5920	0
376	20240226	143200	105124110	5920	5920	5920	5920	0
377	20240226	143100	105124110	5920	5920	5920	5920	0
378	20240226	143000	105124110	5920	5920	5920	5920	0
379	20240226	142900	105124110	5920	5920	5920	5920	16
380	20240226	142800	105029390	5910	5910	5910	5910	0
381	20240226	142700	105029390	5910	5910	5910	5910	0
382	20240226	142600	105029390	5910	5910	5910	5910	524
383	20240226	142500	101932550	5910	5910	5910	5910	225
384	20240226	142400	100602800	5910	5910	5910	5910	1
385	20240226	142300	100596890	5900	5900	5900	5900	0
386	20240226	142200	100596890	5900	5910	5910	5900	1459
387	20240226	142100	91976290	5900	5900	5900	5900	0
388	20240226	142000	91976290	5900	5900	5900	5900	0
389	20240226	141900	91976290	5900	5900	5900	5900	0
390	20240226	141800	91976290	5900	5900	5900	5900	0
391	20240226	141700	91976290	5900	5920	5920	5900	4000
392	20240226	141600	68334330	5960	5940	5960	5940	10
393	20240226	141500	68274760	5900	5900	5900	5900	0
394	20240226	141400	68274760	5900	5900	5900	5900	0
395	20240226	141300	68274760	5900	5900	5900	5900	475
396	20240226	141200	65472260	5900	5900	5900	5900	0
397	20240226	141100	65472260	5900	5900	5900	5900	0
398	20240226	141000	65472260	5900	5900	5900	5900	0
399	20240226	140900	65472260	5900	5950	5950	5900	1876
400	20240226	140800	54356710	5950	5950	5950	5950	0
401	20240226	140700	54356710	5950	5950	5950	5950	0
402	20240226	140600	54356710	5950	5950	5950	5950	0
403	20240226	140500	54356710	5950	5950	5950	5950	0
404	20240226	140400	54356710	5950	5950	5950	5950	0
405	20240226	140300	54356710	5950	5950	5950	5950	0
406	20240226	140200	54356710	5950	5950	5950	5950	1
407	20240226	140100	54350760	5950	5950	5950	5950	0
408	20240226	140000	54350760	5950	5950	5950	5950	0
409	20240226	135900	54350760	5950	5950	5950	5950	0
410	20240226	135800	54350760	5950	5950	5950	5950	0
411	20240226	135700	54350760	5950	5950	5950	5950	0
412	20240226	135600	54350760	5950	5950	5950	5950	0
413	20240226	135500	54350760	5950	5950	5950	5950	0
414	20240226	135400	54350760	5950	5950	5950	5950	0
415	20240226	135300	54350760	5950	5950	5950	5950	0
416	20240226	135200	54350760	5950	5950	5950	5950	0
417	20240226	135100	54350760	5950	5950	5950	5950	0
418	20240226	135000	54350760	5950	5950	5950	5950	0
419	20240226	134900	54350760	5950	5950	5950	5950	0
420	20240226	134800	54350760	5950	5950	5950	5950	0
421	20240226	134700	54350760	5950	5950	5950	5950	0
422	20240226	134600	54350760	5950	5940	5950	5940	300
423	20240226	134500	52565790	5950	5940	5950	5940	100
424	20240226	134400	51971000	5950	5950	5950	5950	0
425	20240226	134300	51971000	5950	5950	5950	5950	0
426	20240226	134200	51971000	5950	5950	5950	5950	0
427	20240226	134100	51971000	5950	5950	5950	5950	0
428	20240226	134000	51971000	5950	5950	5950	5950	1
429	20240226	133900	51965050	5940	5940	5940	5940	0
430	20240226	133800	51965050	5940	5940	5940	5940	0
431	20240226	133700	51965050	5940	5940	5940	5940	10
432	20240226	133600	51905650	5950	5950	5950	5950	0
433	20240226	133500	51905650	5950	5940	5950	5940	111
434	20240226	133400	51245260	5950	5950	5950	5950	0
435	20240226	133300	51245260	5950	5950	5950	5950	0
436	20240226	133200	51245260	5950	5950	5950	5950	0
437	20240226	133100	51245260	5950	5950	5950	5950	0
438	20240226	133000	51245260	5950	5950	5950	5950	0
439	20240226	132900	51245260	5950	5950	5950	5950	0
440	20240226	132800	51245260	5950	5950	5950	5950	0
441	20240226	132700	51245260	5950	5950	5950	5950	0
442	20240226	132600	51245260	5950	5950	5950	5950	0
443	20240226	132500	51245260	5950	5950	5950	5950	0
444	20240226	132400	51245260	5950	5950	5950	5950	0
445	20240226	132300	51245260	5950	5950	5950	5950	0
446	20240226	132200	51245260	5950	5950	5950	5950	0
447	20240226	132100	51245260	5950	5950	5950	5950	0
448	20240226	132000	51245260	5950	5950	5950	5950	0
449	20240226	131900	51245260	5950	5950	5950	5950	0
450	20240226	131800	51245260	5950	5950	5950	5950	0
451	20240226	131700	51245260	5950	5950	5950	5950	0
452	20240226	131600	51245260	5950	5950	5950	5950	0
453	20240226	131500	51245260	5950	5950	5950	5950	0
454	20240226	131400	51245260	5950	5950	5950	5950	0
455	20240226	131300	51245260	5950	5950	5950	5950	0
456	20240226	131200	51245260	5950	5950	5950	5950	0
457	20240226	131100	51245260	5950	5950	5950	5950	0
458	20240226	131000	51245260	5950	5950	5950	5950	5
459	20240226	130900	51215510	5960	5960	5960	5960	0
460	20240226	130800	51215510	5960	5950	5960	5950	30
461	20240226	130700	51036850	5950	5950	5950	5950	1
462	20240226	130600	51030900	5950	5950	5950	5950	0
463	20240226	130500	51030900	5950	5950	5950	5950	0
464	20240226	130400	51030900	5950	5950	5950	5950	0
465	20240226	130300	51030900	5950	5950	5950	5950	0
466	20240226	130200	51030900	5950	5930	5950	5930	3
467	20240226	130100	51013080	5920	5920	5920	5920	6
468	20240226	130000	50977560	5910	5910	5910	5910	0
469	20240226	125900	50977560	5910	5910	5910	5910	0
470	20240226	125800	50977560	5910	5910	5910	5910	151
471	20240226	125700	50085150	5920	5920	5920	5920	0
472	20240226	125600	50085150	5920	5920	5920	5920	0
473	20240226	125500	50085150	5920	5920	5920	5920	0
474	20240226	125400	50085150	5920	5920	5920	5920	0
475	20240226	125300	50085150	5920	5920	5920	5920	0
476	20240226	125200	50085150	5920	5920	5920	5920	1
477	20240226	125100	50079230	5920	5900	5920	5900	266
478	20240226	125000	48509790	5920	5920	5920	5920	4
479	20240226	124900	48486110	5930	5930	5930	5930	0
480	20240226	124800	48486110	5930	5930	5930	5930	0
481	20240226	124700	48486110	5930	5930	5930	5930	3
482	20240226	124600	48468320	5940	5940	5940	5940	0
483	20240226	124500	48468320	5940	5940	5940	5940	0
484	20240226	124400	48468320	5940	5940	5940	5940	4
485	20240226	124300	48444560	5950	5950	5950	5950	0
486	20240226	124200	48444560	5950	5950	5950	5950	0
487	20240226	124100	48444560	5950	5950	5950	5950	0
488	20240226	124000	48444560	5950	5950	5950	5950	0
489	20240226	123900	48444560	5950	5920	5950	5920	400
490	20240226	123800	46067210	5910	5900	5910	5900	64
491	20240226	123700	45689030	5910	5910	5910	5910	0
492	20240226	123600	45689030	5910	5910	5910	5910	0
493	20240226	123500	45689030	5910	5910	5910	5910	20
494	20240226	123400	45570830	5910	5910	5910	5910	20
495	20240226	123300	45452630	5900	5900	5900	5900	0
496	20240226	123200	45452630	5900	5900	5900	5900	0
497	20240226	123100	45452630	5900	5900	5900	5900	0
498	20240226	123000	45452630	5900	5900	5900	5900	0
499	20240226	122900	45452630	5900	5900	5900	5900	20
500	20240226	122800	45334630	5900	5900	5900	5900	0
501	20240226	122700	45334630	5900	5900	5900	5900	0
502	20240226	122600	45334630	5900	5900	5900	5900	18
503	20240226	122500	45228430	5910	5910	5910	5910	0
504	20240226	122400	45228430	5910	5910	5910	5910	22
505	20240226	122300	45098410	5910	5920	5920	5910	21
506	20240226	122200	44974100	5910	5910	5910	5910	17
507	20240226	122100	44873630	5900	5900	5900	5900	30
508	20240226	122000	44696630	5900	5910	5910	5900	56
509	20240226	121900	44365990	5910	5910	5910	5890	9
510	20240226	121800	44312840	5910	5900	5910	5900	49
511	20240226	121700	44023330	5900	5900	5900	5900	5
512	20240226	121600	43993830	5900	5880	5900	5880	13
513	20240226	121500	43917220	5890	5890	5890	5890	3
514	20240226	121400	43899550	5890	5870	5890	5870	117
515	20240226	121300	43212520	5870	5870	5870	5870	0
516	20240226	121200	43212520	5870	5870	5870	5870	50
517	20240226	121100	42919020	5870	5870	5870	5870	0
518	20240226	121000	42919020	5870	5870	5870	5870	52
519	20240226	120900	42613780	5870	5870	5870	5870	0
520	20240226	120800	42613780	5870	5870	5870	5870	51
521	20240226	120700	42314410	5870	5870	5870	5870	0
522	20240226	120600	42314410	5870	5870	5870	5870	50
523	20240226	120500	42020910	5870	5870	5870	5870	0
524	20240226	120400	42020910	5870	5870	5870	5870	0
525	20240226	120300	42020910	5870	5870	5870	5870	0
526	20240226	120200	42020910	5870	5870	5870	5870	0
527	20240226	120100	42020910	5870	5870	5870	5870	0
528	20240226	120000	42020910	5870	5870	5870	5870	0
529	20240226	115900	42020910	5870	5870	5870	5870	50
530	20240226	115800	41727410	5880	5880	5880	5880	5
531	20240226	115700	41698010	5870	5870	5870	5870	0
532	20240226	115600	41698010	5870	5870	5870	5870	0
533	20240226	115500	41698010	5870	5870	5870	5870	10
534	20240226	115400	41639310	5870	5870	5870	5870	0
535	20240226	115300	41639310	5870	5870	5870	5870	0
536	20240226	115200	41639310	5870	5870	5870	5870	0
537	20240226	115100	41639310	5870	5870	5870	5870	101
538	20240226	115000	41046440	5900	5900	5900	5900	0
539	20240226	114900	41046440	5900	5900	5900	5900	0
540	20240226	114800	41046440	5900	5900	5900	5900	3
541	20240226	114700	41028740	5890	5890	5890	5890	6
542	20240226	114600	40993400	5890	5890	5890	5890	0
543	20240226	114500	40993400	5890	5890	5890	5890	0
544	20240226	114400	40993400	5890	5890	5890	5890	10
545	20240226	114300	40934500	5910	5910	5910	5910	0
546	20240226	114200	40934500	5910	5910	5910	5910	0
547	20240226	114100	40934500	5910	5910	5910	5910	0
548	20240226	114000	40934500	5910	5910	5910	5910	0
549	20240226	113900	40934500	5910	5910	5910	5910	0
550	20240226	113800	40934500	5910	5910	5910	5910	0
551	20240226	113700	40934500	5910	5900	5910	5900	2
552	20240226	113600	40922690	5890	5890	5890	5890	0
553	20240226	113500	40922690	5890	5890	5890	5890	8
554	20240226	113400	40875570	5930	5930	5930	5930	0
555	20240226	113300	40875570	5930	5930	5930	5930	0
556	20240226	113200	40875570	5930	5930	5930	5930	0
557	20240226	113100	40875570	5930	5930	5930	5930	0
558	20240226	113000	40875570	5930	5930	5930	5930	0
559	20240226	112900	40875570	5930	5930	5930	5930	0
560	20240226	112800	40875570	5930	5930	5930	5930	0
561	20240226	112700	40875570	5930	5930	5930	5930	0
562	20240226	112600	40875570	5930	5930	5930	5930	0
563	20240226	112500	40875570	5930	5880	5930	5880	50
564	20240226	112400	40579540	5920	5920	5920	5920	0
565	20240226	112300	40579540	5920	5920	5920	5920	0
566	20240226	112200	40579540	5920	5880	5920	5880	50
567	20240226	112100	40283840	5870	5870	5870	5870	0
568	20240226	112000	40283840	5870	5870	5870	5870	0
569	20240226	111900	40283840	5870	5870	5870	5870	0
570	20240226	111800	40283840	5870	5870	5870	5870	30
571	20240226	111700	40107740	5860	5860	5860	5860	0
572	20240226	111600	40107740	5860	5860	5860	5860	0
573	20240226	111500	40107740	5860	5860	5920	5860	55
574	20240226	111400	39783840	5830	5830	5830	5830	0
575	20240226	111300	39783840	5830	5830	5830	5830	0
576	20240226	111200	39783840	5830	5830	5830	5830	0
577	20240226	111100	39783840	5830	5830	5830	5830	0
578	20240226	111000	39783840	5830	5830	5830	5830	0
579	20240226	110900	39783840	5830	5830	5830	5830	0
580	20240226	110800	39783840	5830	5840	5840	5830	491
581	20240226	110700	36921290	5840	5850	5850	5840	423
582	20240226	110600	34449910	5850	5870	5870	5850	300
583	20240226	110500	32694590	5870	5880	5880	5870	34
584	20240226	110400	32495000	5880	5880	5880	5880	4
585	20240226	110300	32471480	5880	5880	5880	5880	0
586	20240226	110200	32471480	5880	5880	5880	5880	1
587	20240226	110100	32465600	5870	5870	5870	5870	1
588	20240226	110000	32459730	5850	5850	5850	5850	0
589	20240226	105900	32459730	5850	5850	5850	5850	0
590	20240226	105800	32459730	5850	5850	5850	5850	52
591	20240226	105700	32155530	5850	5850	5850	5850	0
592	20240226	105600	32155530	5850	5850	5850	5850	306
593	20240226	105500	30365430	5860	5860	5860	5860	258
594	20240226	105400	28853550	5870	5870	5870	5870	0
595	20240226	105300	28853550	5870	5870	5870	5870	222
596	20240226	105200	27550410	5880	5880	5880	5880	1
597	20240226	105100	27544530	5890	5890	5890	5890	0
598	20240226	105000	27544530	5890	5890	5890	5890	0
599	20240226	104900	27544530	5890	5890	5890	5890	0
600	20240226	104800	27544530	5890	5890	5890	5890	0
601	20240226	104700	27544530	5890	5890	5890	5890	0
602	20240226	104600	27544530	5890	5880	5890	5880	5
603	20240226	104500	27515110	5880	5880	5880	5880	0
604	20240226	104400	27515110	5880	5880	5880	5880	4
605	20240226	104300	27491590	5860	5860	5860	5860	0
606	20240226	104200	27491590	5860	5860	5860	5860	0
607	20240226	104100	27491590	5860	5860	5860	5860	0
608	20240226	104000	27491590	5860	5860	5860	5860	0
609	20240226	103900	27491590	5860	5860	5860	5860	0
610	20240226	103800	27491590	5860	5860	5860	5860	0
611	20240226	103700	27491590	5860	5870	5870	5860	140
612	20240226	103600	26670130	5860	5870	5870	5860	150
613	20240226	103500	25790940	5860	5860	5860	5860	0
614	20240226	103400	25790940	5860	5860	5860	5860	50
615	20240226	103300	25497940	5860	5880	5880	5860	167
616	20240226	103200	24518170	5880	5880	5880	5880	571
617	20240226	103100	21160690	5890	5890	5890	5890	0
618	20240226	103000	21160690	5890	5890	5890	5890	0
619	20240226	102900	21160690	5890	5890	5890	5890	0
620	20240226	102800	21160690	5890	5890	5890	5890	0
621	20240226	102700	21160690	5890	5890	5890	5890	0
622	20240226	102600	21160690	5890	5890	5890	5890	0
623	20240226	102500	21160690	5890	5890	5890	5890	0
624	20240226	102400	21160690	5890	5890	5890	5890	0
625	20240226	102300	21160690	5890	5890	5890	5890	100
626	20240226	102200	20571690	5890	5890	5890	5890	0
627	20240226	102100	20571690	5890	5890	5890	5890	0
628	20240226	102000	20571690	5890	5890	5890	5890	0
629	20240226	101900	20571690	5890	5890	5890	5890	0
630	20240226	101800	20571690	5890	5890	5890	5890	1
631	20240226	101700	20565800	5880	5880	5880	5880	0
632	20240226	101600	20565800	5880	5880	5880	5880	0
633	20240226	101500	20565800	5880	5880	5880	5880	0
634	20240226	101400	20565800	5880	5880	5880	5880	0
635	20240226	101300	20565800	5880	5880	5880	5880	0
636	20240226	101200	20565800	5880	5880	5880	5880	0
637	20240226	101100	20565800	5880	5880	5880	5880	0
638	20240226	101000	20565800	5880	5900	5900	5880	237
639	20240226	100900	19169880	5900	5910	5910	5900	347
640	20240226	100800	17121960	5940	5940	5940	5940	0
641	20240226	100700	17121960	5940	5940	5940	5940	3
642	20240226	100600	17104140	5940	5910	5940	5910	251
643	20240226	100500	15620700	5910	5910	5910	5910	34
644	20240226	100400	15419760	5940	5940	5940	5940	0
645	20240226	100300	15419760	5940	5940	5940	5940	0
646	20240226	100200	15419760	5940	5940	5940	5940	0
647	20240226	100100	15419760	5940	5940	5940	5940	0
648	20240226	100000	15419760	5940	5940	5940	5940	0
649	20240226	095900	15419760	5940	5940	5940	5940	0
650	20240226	095800	15419760	5940	5940	5940	5940	0
651	20240226	095700	15419760	5940	5940	5940	5940	0
652	20240226	095600	15419760	5940	5940	5940	5940	0
653	20240226	095500	15419760	5940	5940	5940	5940	0
654	20240226	095400	15419760	5940	5940	5940	5940	9
655	20240226	095300	15366300	5940	5940	5940	5940	0
656	20240226	095200	15366300	5940	5940	5940	5940	0
657	20240226	095100	15366300	5940	5940	5940	5940	0
658	20240226	095000	15366300	5940	5940	5940	5940	0
659	20240226	094900	15366300	5940	5940	5940	5940	0
660	20240226	094800	15366300	5940	5940	5940	5940	0
661	20240226	094700	15366300	5940	5940	5940	5940	1
662	20240226	094600	15360360	5950	5930	5950	5930	39
663	20240226	094500	15129070	5930	5930	5930	5930	0
664	20240226	094400	15129070	5930	5930	5930	5930	1
665	20240226	094300	15123140	5930	5930	5930	5930	1
666	20240226	094200	15117210	5930	5930	5930	5930	1
667	20240226	094100	15111280	5910	5910	5910	5910	88
668	20240226	094000	14591200	5910	5910	5910	5910	223
669	20240226	093900	13273270	5910	5920	5920	5910	105
670	20240226	093800	12652420	5940	5940	5940	5940	1
671	20240226	093700	12646480	5940	5950	5950	5940	815
672	20240226	093600	7797330	5950	5950	5950	5950	0
673	20240226	093500	7797330	5950	5950	5950	5950	0
674	20240226	093400	7797330	5950	5950	5950	5950	100
675	20240226	093300	7202330	5950	5950	5950	5950	100
676	20240226	093200	6607330	5970	5970	5970	5970	0
677	20240226	093100	6607330	5970	5970	5970	5970	0
678	20240226	093000	6607330	5970	5970	5970	5970	8
679	20240226	092900	6559570	5980	5980	5980	5980	0
680	20240226	092800	6559570	5980	5980	5980	5980	200
681	20240226	092700	5363570	5980	5980	5980	5980	0
682	20240226	092600	5363570	5980	5970	5980	5970	307
683	20240226	092500	3527770	5970	5970	5970	5970	0
684	20240226	092400	3527770	5970	5960	5970	5960	89
685	20240226	092300	2997320	5950	5950	5950	5950	0
686	20240226	092200	2997320	5950	5950	5950	5950	0
687	20240226	092100	2997320	5950	5950	5950	5950	0
688	20240226	092000	2997320	5950	5950	5950	5950	251
689	20240226	091900	1503870	5950	5950	5950	5950	0
690	20240226	091800	1503870	5950	5950	5950	5950	0
691	20240226	091700	1503870	5950	5950	5950	5950	2
692	20240226	091600	1491970	5950	5950	5950	5950	5
693	20240226	091500	1462220	5950	5950	5950	5950	0
694	20240226	091400	1462220	5950	5950	5950	5950	0
695	20240226	091300	1462220	5950	5950	5950	5950	1
696	20240226	091200	1456270	5940	5940	5940	5940	0
697	20240226	091100	1456270	5940	5940	5940	5940	0
698	20240226	091000	1456270	5940	5940	5940	5940	0
699	20240226	090900	1456270	5940	5940	5940	5940	0
700	20240226	090800	1456270	5940	5940	5940	5940	0
701	20240226	090700	1456270	5940	5940	5940	5940	0
702	20240226	090600	1456270	5940	5940	5940	5940	2
703	20240226	090500	1444390	5910	5910	5910	5910	181
704	20240226	090400	374680	5960	5960	5960	5960	0
705	20240226	090300	374680	5960	5960	5960	5960	18
706	20240226	090200	267400	5960	5960	5960	5960	0
707	20240226	090100	267400	5960	5960	5960	5960	29
708	20240226	090000	94560	5910	5910	5910	5910	16