KissMeData/115390/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	201000	483453380	6640	6640	6640	6640	633
3	20240226	200900	483453380	6640	6640	6640	6640	0
4	20240226	200800	483453380	6640	6640	6640	6640	0
5	20240226	200700	483453380	6640	6640	6640	6640	0
6	20240226	200600	483453380	6640	6640	6640	6640	0
7	20240226	200500	483453380	6640	6640	6640	6640	0
8	20240226	200400	483453380	6640	6640	6640	6640	0
9	20240226	200300	483453380	6640	6640	6640	6640	0
10	20240226	200200	483453380	6640	6640	6640	6640	0
11	20240226	200100	483453380	6640	6640	6640	6640	0
12	20240226	200000	483453380	6640	6640	6640	6640	0
13	20240226	195900	483453380	6640	6640	6640	6640	0
14	20240226	195800	483453380	6640	6640	6640	6640	0
15	20240226	195700	483453380	6640	6640	6640	6640	0
16	20240226	195600	483453380	6640	6640	6640	6640	0
17	20240226	195500	483453380	6640	6640	6640	6640	0
18	20240226	195400	483453380	6640	6640	6640	6640	0
19	20240226	195300	483453380	6640	6640	6640	6640	0
20	20240226	195200	483453380	6640	6640	6640	6640	0
21	20240226	195100	483453380	6640	6640	6640	6640	0
22	20240226	195000	483453380	6640	6640	6640	6640	0
23	20240226	194900	483453380	6640	6640	6640	6640	0
24	20240226	194800	483453380	6640	6640	6640	6640	0
25	20240226	194700	483453380	6640	6640	6640	6640	0
26	20240226	194600	483453380	6640	6640	6640	6640	0
27	20240226	194500	483453380	6640	6640	6640	6640	0
28	20240226	194400	483453380	6640	6640	6640	6640	0
29	20240226	194300	483453380	6640	6640	6640	6640	0
30	20240226	194200	483453380	6640	6640	6640	6640	0
31	20240226	194100	483453380	6640	6640	6640	6640	0
32	20240226	194000	483453380	6640	6640	6640	6640	633
33	20240226	193900	483453380	6640	6640	6640	6640	0
34	20240226	193800	483453380	6640	6640	6640	6640	0
35	20240226	193700	483453380	6640	6640	6640	6640	0
36	20240226	193600	483453380	6640	6640	6640	6640	0
37	20240226	193500	483453380	6640	6640	6640	6640	0
38	20240226	193400	483453380	6640	6640	6640	6640	0
39	20240226	193300	483453380	6640	6640	6640	6640	0
40	20240226	193200	483453380	6640	6640	6640	6640	0
41	20240226	193100	483453380	6640	6640	6640	6640	0
42	20240226	193000	483453380	6640	6640	6640	6640	0
43	20240226	192900	483453380	6640	6640	6640	6640	0
44	20240226	192800	483453380	6640	6640	6640	6640	0
45	20240226	192700	483453380	6640	6640	6640	6640	0
46	20240226	192600	483453380	6640	6640	6640	6640	0
47	20240226	192500	483453380	6640	6640	6640	6640	0
48	20240226	192400	483453380	6640	6640	6640	6640	0
49	20240226	192300	483453380	6640	6640	6640	6640	0
50	20240226	192200	483453380	6640	6640	6640	6640	0
51	20240226	192100	483453380	6640	6640	6640	6640	0
52	20240226	192000	483453380	6640	6640	6640	6640	0
53	20240226	191900	483453380	6640	6640	6640	6640	0
54	20240226	191800	483453380	6640	6640	6640	6640	0
55	20240226	191700	483453380	6640	6640	6640	6640	0
56	20240226	191600	483453380	6640	6640	6640	6640	0
57	20240226	191500	483453380	6640	6640	6640	6640	0
58	20240226	191400	483453380	6640	6640	6640	6640	0
59	20240226	191300	483453380	6640	6640	6640	6640	0
60	20240226	191200	483453380	6640	6640	6640	6640	0
61	20240226	191100	483453380	6640	6640	6640	6640	0
62	20240226	191000	483453380	6640	6640	6640	6640	633
63	20240226	190900	483453380	6640	6640	6640	6640	0
64	20240226	190800	483453380	6640	6640	6640	6640	0
65	20240226	190700	483453380	6640	6640	6640	6640	0
66	20240226	190600	483453380	6640	6640	6640	6640	0
67	20240226	190500	483453380	6640	6640	6640	6640	0
68	20240226	190400	483453380	6640	6640	6640	6640	0
69	20240226	190300	483453380	6640	6640	6640	6640	0
70	20240226	190200	483453380	6640	6640	6640	6640	0
71	20240226	190100	483453380	6640	6640	6640	6640	0
72	20240226	190000	483453380	6640	6640	6640	6640	0
73	20240226	185900	483453380	6640	6640	6640	6640	0
74	20240226	185800	483453380	6640	6640	6640	6640	0
75	20240226	185700	483453380	6640	6640	6640	6640	0
76	20240226	185600	483453380	6640	6640	6640	6640	0
77	20240226	185500	483453380	6640	6640	6640	6640	0
78	20240226	185400	483453380	6640	6640	6640	6640	0
79	20240226	185300	483453380	6640	6640	6640	6640	0
80	20240226	185200	483453380	6640	6640	6640	6640	0
81	20240226	185100	483453380	6640	6640	6640	6640	0
82	20240226	185000	483453380	6640	6640	6640	6640	0
83	20240226	184900	483453380	6640	6640	6640	6640	0
84	20240226	184800	483453380	6640	6640	6640	6640	0
85	20240226	184700	483453380	6640	6640	6640	6640	0
86	20240226	184600	483453380	6640	6640	6640	6640	0
87	20240226	184500	483453380	6640	6640	6640	6640	0
88	20240226	184400	483453380	6640	6640	6640	6640	0
89	20240226	184300	483453380	6640	6640	6640	6640	0
90	20240226	184200	483453380	6640	6640	6640	6640	0
91	20240226	184100	483453380	6640	6640	6640	6640	0
92	20240226	184000	483453380	6640	6640	6640	6640	633
93	20240226	183900	483453380	6640	6640	6640	6640	0
94	20240226	183800	483453380	6640	6640	6640	6640	0
95	20240226	183700	483453380	6640	6640	6640	6640	0
96	20240226	183600	483453380	6640	6640	6640	6640	0
97	20240226	183500	483453380	6640	6640	6640	6640	0
98	20240226	183400	483453380	6640	6640	6640	6640	0
99	20240226	183300	483453380	6640	6640	6640	6640	0
100	20240226	183200	483453380	6640	6640	6640	6640	0
101	20240226	183100	483453380	6640	6640	6640	6640	0
102	20240226	183000	483453380	6640	6640	6640	6640	0
103	20240226	182900	483453380	6640	6640	6640	6640	0
104	20240226	182800	483453380	6640	6640	6640	6640	0
105	20240226	182700	483453380	6640	6640	6640	6640	0
106	20240226	182600	483453380	6640	6640	6640	6640	0
107	20240226	182500	483453380	6640	6640	6640	6640	0
108	20240226	182400	483453380	6640	6640	6640	6640	0
109	20240226	182300	483453380	6640	6640	6640	6640	0
110	20240226	182200	483453380	6640	6640	6640	6640	0
111	20240226	182100	483453380	6640	6640	6640	6640	0
112	20240226	182000	483453380	6640	6640	6640	6640	0
113	20240226	181900	483453380	6640	6640	6640	6640	0
114	20240226	181800	483453380	6640	6640	6640	6640	0
115	20240226	181700	483453380	6640	6640	6640	6640	0
116	20240226	181600	483453380	6640	6640	6640	6640	0
117	20240226	181500	483453380	6640	6640	6640	6640	0
118	20240226	181400	483453380	6640	6640	6640	6640	0
119	20240226	181300	483453380	6640	6640	6640	6640	0
120	20240226	181200	483453380	6640	6640	6640	6640	0
121	20240226	181100	483453380	6640	6640	6640	6640	0
122	20240226	181000	483453380	6640	6640	6640	6640	633
123	20240226	180900	483453380	6640	6640	6640	6640	0
124	20240226	180800	483453380	6640	6640	6640	6640	0
125	20240226	180700	483453380	6640	6640	6640	6640	0
126	20240226	180600	483453380	6640	6640	6640	6640	0
127	20240226	180500	483453380	6640	6640	6640	6640	0
128	20240226	180400	483453380	6640	6640	6640	6640	0
129	20240226	180300	483453380	6640	6640	6640	6640	0
130	20240226	180200	483453380	6640	6640	6640	6640	0
131	20240226	180100	483453380	6640	6640	6640	6640	0
132	20240226	180000	483453380	6640	6640	6640	6640	0
133	20240226	175900	483453380	6640	6640	6640	6640	0
134	20240226	175800	483453380	6640	6640	6640	6640	0
135	20240226	175700	483453380	6640	6640	6640	6640	0
136	20240226	175600	483453380	6640	6640	6640	6640	0
137	20240226	175500	483453380	6640	6640	6640	6640	0
138	20240226	175400	483453380	6640	6640	6640	6640	0
139	20240226	175300	483453380	6640	6640	6640	6640	0
140	20240226	175200	483453380	6640	6640	6640	6640	0
141	20240226	175100	483453380	6640	6640	6640	6640	0
142	20240226	175000	483453380	6640	6640	6640	6640	0
143	20240226	174900	483453380	6640	6640	6640	6640	0
144	20240226	174800	483453380	6640	6640	6640	6640	0
145	20240226	174700	483453380	6640	6640	6640	6640	0
146	20240226	174600	483453380	6640	6640	6640	6640	0
147	20240226	174500	483453380	6640	6640	6640	6640	0
148	20240226	174400	483453380	6640	6640	6640	6640	0
149	20240226	174300	483453380	6640	6640	6640	6640	0
150	20240226	174200	483453380	6640	6640	6640	6640	0
151	20240226	174100	483453380	6640	6640	6640	6640	0
152	20240226	174000	483453380	6640	6640	6640	6640	633
153	20240226	173900	483453380	6640	6640	6640	6640	0
154	20240226	173800	483453380	6640	6640	6640	6640	0
155	20240226	173700	483453380	6640	6640	6640	6640	0
156	20240226	173600	483453380	6640	6640	6640	6640	0
157	20240226	173500	483453380	6640	6640	6640	6640	0
158	20240226	173400	483453380	6640	6640	6640	6640	0
159	20240226	173300	483453380	6640	6640	6640	6640	0
160	20240226	173200	483453380	6640	6640	6640	6640	0
161	20240226	173100	483453380	6640	6640	6640	6640	0
162	20240226	173000	483453380	6640	6640	6640	6640	0
163	20240226	172900	483453380	6640	6640	6640	6640	0
164	20240226	172800	483453380	6640	6640	6640	6640	0
165	20240226	172700	483453380	6640	6640	6640	6640	0
166	20240226	172600	483453380	6640	6640	6640	6640	0
167	20240226	172500	483453380	6640	6640	6640	6640	0
168	20240226	172400	483453380	6640	6640	6640	6640	0
169	20240226	172300	483453380	6640	6640	6640	6640	0
170	20240226	172200	483453380	6640	6640	6640	6640	0
171	20240226	172100	483453380	6640	6640	6640	6640	0
172	20240226	172000	483453380	6640	6640	6640	6640	0
173	20240226	171900	483453380	6640	6640	6640	6640	0
174	20240226	171800	483453380	6640	6640	6640	6640	0
175	20240226	171700	483453380	6640	6640	6640	6640	0
176	20240226	171600	483453380	6640	6640	6640	6640	0
177	20240226	171500	483453380	6640	6640	6640	6640	0
178	20240226	171400	483453380	6640	6640	6640	6640	0
179	20240226	171300	483453380	6640	6640	6640	6640	0
180	20240226	171200	483453380	6640	6640	6640	6640	0
181	20240226	171100	483453380	6640	6640	6640	6640	0
182	20240226	171000	483453380	6640	6640	6640	6640	633
183	20240226	170900	483453380	6640	6640	6640	6640	0
184	20240226	170800	483453380	6640	6640	6640	6640	0
185	20240226	170700	483453380	6640	6640	6640	6640	0
186	20240226	170600	483453380	6640	6640	6640	6640	0
187	20240226	170500	483453380	6640	6640	6640	6640	0
188	20240226	170400	483453380	6640	6640	6640	6640	0
189	20240226	170300	483453380	6640	6640	6640	6640	0
190	20240226	170200	483453380	6640	6640	6640	6640	0
191	20240226	170100	483453380	6640	6640	6640	6640	0
192	20240226	170000	483453380	6640	6640	6640	6640	0
193	20240226	165900	483453380	6640	6640	6640	6640	0
194	20240226	165800	483453380	6640	6640	6640	6640	0
195	20240226	165700	483453380	6640	6640	6640	6640	0
196	20240226	165600	483453380	6640	6640	6640	6640	0
197	20240226	165500	483453380	6640	6640	6640	6640	0
198	20240226	165400	483453380	6640	6640	6640	6640	0
199	20240226	165300	483453380	6640	6640	6640	6640	0
200	20240226	165200	483453380	6640	6640	6640	6640	0
201	20240226	165100	483453380	6640	6640	6640	6640	0
202	20240226	165000	483453380	6640	6640	6640	6640	0
203	20240226	164900	483453380	6640	6640	6640	6640	0
204	20240226	164800	483453380	6640	6640	6640	6640	0
205	20240226	164700	483453380	6640	6640	6640	6640	0
206	20240226	164600	483453380	6640	6640	6640	6640	0
207	20240226	164500	483453380	6640	6640	6640	6640	0
208	20240226	164400	483453380	6640	6640	6640	6640	0
209	20240226	164300	483453380	6640	6640	6640	6640	0
210	20240226	164200	483453380	6640	6640	6640	6640	0
211	20240226	164100	483453380	6640	6640	6640	6640	0
212	20240226	164000	483453380	6640	6640	6640	6640	633
213	20240226	163900	483453380	6640	6640	6640	6640	0
214	20240226	163800	483453380	6640	6640	6640	6640	0
215	20240226	163700	483453380	6640	6640	6640	6640	0
216	20240226	163600	483453380	6640	6640	6640	6640	0
217	20240226	163500	483453380	6640	6640	6640	6640	0
218	20240226	163400	483453380	6640	6640	6640	6640	0
219	20240226	163300	483453380	6640	6640	6640	6640	0
220	20240226	163200	483453380	6640	6640	6640	6640	0
221	20240226	163100	483453380	6640	6640	6640	6640	0
222	20240226	163000	483453380	6640	6640	6640	6640	0
223	20240226	162900	483453380	6640	6640	6640	6640	0
224	20240226	162800	483453380	6640	6640	6640	6640	0
225	20240226	162700	483453380	6640	6640	6640	6640	0
226	20240226	162600	483453380	6640	6640	6640	6640	0
227	20240226	162500	483453380	6640	6640	6640	6640	0
228	20240226	162400	483453380	6640	6640	6640	6640	0
229	20240226	162300	483453380	6640	6640	6640	6640	0
230	20240226	162200	483453380	6640	6640	6640	6640	0
231	20240226	162100	483453380	6640	6640	6640	6640	0
232	20240226	162000	483453380	6640	6640	6640	6640	0
233	20240226	161900	483453380	6640	6640	6640	6640	0
234	20240226	161800	483453380	6640	6640	6640	6640	0
235	20240226	161700	483453380	6640	6640	6640	6640	0
236	20240226	161600	483453380	6640	6640	6640	6640	0
237	20240226	161500	483453380	6640	6640	6640	6640	0
238	20240226	161400	483453380	6640	6640	6640	6640	0
239	20240226	161300	483453380	6640	6640	6640	6640	0
240	20240226	161200	483453380	6640	6640	6640	6640	0
241	20240226	161100	483453380	6640	6640	6640	6640	0
242	20240226	161000	483453380	6640	6640	6640	6640	633
243	20240226	160900	483453380	6640	6640	6640	6640	0
244	20240226	160800	483453380	6640	6640	6640	6640	0
245	20240226	160700	483453380	6640	6640	6640	6640	0
246	20240226	160600	483453380	6640	6640	6640	6640	0
247	20240226	160500	483453380	6640	6640	6640	6640	0
248	20240226	160400	483453380	6640	6640	6640	6640	0
249	20240226	160300	483453380	6640	6640	6640	6640	0
250	20240226	160200	483453380	6640	6640	6640	6640	0
251	20240226	160100	483453380	6640	6640	6640	6640	0
252	20240226	160000	483453380	6640	6640	6640	6640	0
253	20240226	155900	483453380	6640	6640	6640	6640	0
254	20240226	155800	483453380	6640	6640	6640	6640	0
255	20240226	155700	483453380	6640	6640	6640	6640	0
256	20240226	155600	483453380	6640	6640	6640	6640	0
257	20240226	155500	483453380	6640	6640	6640	6640	0
258	20240226	155400	483453380	6640	6640	6640	6640	0
259	20240226	155300	483453380	6640	6640	6640	6640	0
260	20240226	155200	483453380	6640	6640	6640	6640	0
261	20240226	155100	483453380	6640	6640	6640	6640	0
262	20240226	155000	483453380	6640	6640	6640	6640	0
263	20240226	154900	483453380	6640	6640	6640	6640	0
264	20240226	154800	483453380	6640	6640	6640	6640	0
265	20240226	154700	483453380	6640	6640	6640	6640	0
266	20240226	154600	483453380	6640	6640	6640	6640	0
267	20240226	154500	483453380	6640	6640	6640	6640	0
268	20240226	154400	483453380	6640	6640	6640	6640	0
269	20240226	154300	483453380	6640	6640	6640	6640	0
270	20240226	154200	483453380	6640	6640	6640	6640	0
271	20240226	154100	483453380	6640	6640	6640	6640	0
272	20240226	154000	483453380	6640	6640	6640	6640	633
273	20240226	153900	483453380	6640	6640	6640	6640	0
274	20240226	153800	483453380	6640	6640	6640	6640	0
275	20240226	153700	483453380	6640	6640	6640	6640	0
276	20240226	153600	483453380	6640	6640	6640	6640	0
277	20240226	153500	483453380	6640	6640	6640	6640	0
278	20240226	153400	483453380	6640	6640	6640	6640	0
279	20240226	153300	483453380	6640	6640	6640	6640	0
280	20240226	153200	483453380	6640	6640	6640	6640	0
281	20240226	153100	483453380	6640	6640	6640	6640	0
282	20240226	153000	483453380	6640	6640	6640	6640	633
283	20240226	152900	479250260	6650	6650	6650	6650	0
284	20240226	152800	479250260	6650	6650	6650	6650	0
285	20240226	152700	479250260	6650	6650	6650	6650	0
286	20240226	152600	479250260	6650	6650	6650	6650	0
287	20240226	152500	479250260	6650	6650	6650	6650	0
288	20240226	152400	479250260	6650	6650	6650	6650	0
289	20240226	152300	479250260	6650	6650	6650	6650	0
290	20240226	152200	479250260	6650	6650	6650	6650	0
291	20240226	152100	479250260	6650	6650	6650	6650	0
292	20240226	152000	479250260	6650	6650	6650	6650	0
293	20240226	151900	479250260	6650	6640	6650	6640	173
294	20240226	151800	478101530	6640	6640	6640	6640	80
295	20240226	151700	477570330	6640	6640	6640	6640	0
296	20240226	151600	477570330	6640	6640	6640	6640	1
297	20240226	151500	477563690	6640	6640	6640	6640	302
298	20240226	151400	475558410	6630	6630	6630	6630	50
299	20240226	151300	475226910	6630	6630	6630	6630	317
300	20240226	151200	473125200	6630	6630	6630	6630	0
301	20240226	151100	473125200	6630	6630	6630	6630	0
302	20240226	151000	473125200	6630	6630	6630	6630	100
303	20240226	150900	472462200	6630	6630	6630	6630	1
304	20240226	150800	472455570	6630	6630	6630	6630	19
305	20240226	150700	472329600	6630	6630	6630	6630	19
306	20240226	150600	472203630	6630	6630	6630	6630	519
307	20240226	150500	468762660	6630	6630	6630	6630	22
308	20240226	150400	468616800	6630	6630	6630	6630	34
309	20240226	150300	468391380	6630	6630	6630	6630	568
310	20240226	150200	464625540	6630	6630	6640	6630	95
311	20240226	150100	463995640	6640	6640	6640	6640	1220
312	20240226	150000	455894840	6640	6640	6640	6640	784
313	20240226	145900	450689080	6640	6640	6640	6640	12
314	20240226	145800	450609400	6640	6640	6640	6640	103
315	20240226	145700	449925480	6640	6640	6640	6640	0
316	20240226	145600	449925480	6640	6640	6640	6640	0
317	20240226	145500	449925480	6640	6640	6640	6640	0
318	20240226	145400	449925480	6640	6640	6640	6640	0
319	20240226	145300	449925480	6640	6640	6640	6640	0
320	20240226	145200	449925480	6640	6640	6640	6640	0
321	20240226	145100	449925480	6640	6640	6640	6640	0
322	20240226	145000	449925480	6640	6640	6640	6640	0
323	20240226	144900	449925480	6640	6640	6640	6640	0
324	20240226	144800	449925480	6640	6640	6640	6640	0
325	20240226	144700	449925480	6640	6640	6640	6640	0
326	20240226	144600	449925480	6640	6640	6640	6640	0
327	20240226	144500	449925480	6640	6640	6640	6640	0
328	20240226	144400	449925480	6640	6640	6640	6640	6
329	20240226	144300	449885640	6640	6630	6640	6630	9
330	20240226	144200	449825940	6630	6630	6630	6630	162
331	20240226	144100	448751880	6630	6630	6630	6630	0
332	20240226	144000	448751880	6630	6630	6630	6630	2
333	20240226	143900	448738620	6630	6630	6630	6630	71
334	20240226	143800	448267890	6630	6630	6630	6630	0
335	20240226	143700	448267890	6630	6630	6630	6630	0
336	20240226	143600	448267890	6630	6630	6630	6630	0
337	20240226	143500	448267890	6630	6650	6650	6630	4990
338	20240226	143400	415133270	6650	6650	6650	6650	0
339	20240226	143300	415133270	6650	6650	6650	6650	0
340	20240226	143200	415133270	6650	6650	6650	6650	2
341	20240226	143100	415119970	6650	6650	6650	6650	2
342	20240226	143000	415106670	6650	6650	6650	6650	66
343	20240226	142900	414667770	6650	6650	6650	6650	0
344	20240226	142800	414667770	6650	6650	6650	6650	1
345	20240226	142700	414661120	6650	6650	6650	6650	1
346	20240226	142600	414654470	6650	6650	6650	6650	31
347	20240226	142500	414448320	6650	6650	6650	6650	0
348	20240226	142400	414448320	6650	6650	6650	6650	0
349	20240226	142300	414448320	6650	6650	6650	6650	0
350	20240226	142200	414448320	6650	6650	6650	6650	0
351	20240226	142100	414448320	6650	6650	6650	6650	0
352	20240226	142000	414448320	6650	6650	6650	6650	3
353	20240226	141900	414428370	6650	6650	6650	6650	0
354	20240226	141800	414428370	6650	6650	6650	6650	2
355	20240226	141700	414415070	6650	6650	6650	6650	2
356	20240226	141600	414401770	6650	6650	6650	6650	49
357	20240226	141500	414075920	6650	6650	6650	6650	10
358	20240226	141400	414009420	6650	6650	6660	6650	143
359	20240226	141300	413057100	6650	6650	6650	6650	0
360	20240226	141200	413057100	6650	6650	6650	6650	0
361	20240226	141100	413057100	6650	6650	6650	6650	0
362	20240226	141000	413057100	6650	6650	6650	6650	0
363	20240226	140900	413057100	6650	6650	6650	6650	0
364	20240226	140800	413057100	6650	6650	6650	6650	0
365	20240226	140700	413057100	6650	6650	6650	6650	0
366	20240226	140600	413057100	6650	6650	6650	6650	0
367	20240226	140500	413057100	6650	6650	6650	6650	9
368	20240226	140400	412997250	6660	6660	6660	6660	0
369	20240226	140300	412997250	6660	6660	6660	6660	1
370	20240226	140200	412990590	6660	6660	6660	6660	0
371	20240226	140100	412990590	6660	6660	6660	6660	0
372	20240226	140000	412990590	6660	6660	6660	6660	2
373	20240226	135900	412977270	6660	6660	6660	6660	0
374	20240226	135800	412977270	6660	6660	6660	6660	9
375	20240226	135700	412917330	6660	6650	6660	6650	2
376	20240226	135600	412904020	6640	6640	6640	6640	0
377	20240226	135500	412904020	6640	6640	6640	6640	0
378	20240226	135400	412904020	6640	6640	6640	6640	0
379	20240226	135300	412904020	6640	6640	6640	6640	664
380	20240226	135200	408495060	6640	6640	6640	6640	0
381	20240226	135100	408495060	6640	6640	6640	6640	0
382	20240226	135000	408495060	6640	6640	6640	6640	24
383	20240226	134900	408335700	6640	6640	6640	6640	0
384	20240226	134800	408335700	6640	6640	6640	6640	0
385	20240226	134700	408335700	6640	6640	6640	6640	0
386	20240226	134600	408335700	6640	6640	6640	6640	0
387	20240226	134500	408335700	6640	6640	6640	6640	0
388	20240226	134400	408335700	6640	6640	6640	6640	10
389	20240226	134300	408269300	6640	6640	6640	6640	0
390	20240226	134200	408269300	6640	6640	6640	6640	21
391	20240226	134100	408129860	6640	6650	6650	6640	583
392	20240226	134000	404253410	6650	6650	6650	6650	0
393	20240226	133900	404253410	6650	6650	6650	6650	141
394	20240226	133800	403315760	6650	6650	6650	6650	0
395	20240226	133700	403315760	6650	6650	6650	6650	0
396	20240226	133600	403315760	6650	6650	6650	6650	0
397	20240226	133500	403315760	6650	6650	6650	6650	48
398	20240226	133400	402996560	6650	6660	6660	6650	556
399	20240226	133300	399298860	6660	6660	6660	6660	432
400	20240226	133200	396421740	6660	6660	6660	6660	300
401	20240226	133100	394423740	6660	6660	6660	6660	0
402	20240226	133000	394423740	6660	6660	6660	6660	0
403	20240226	132900	394423740	6660	6660	6660	6660	0
404	20240226	132800	394423740	6660	6660	6660	6660	0
405	20240226	132700	394423740	6660	6660	6660	6660	0
406	20240226	132600	394423740	6660	6660	6660	6660	39
407	20240226	132500	394164000	6660	6660	6660	6660	134
408	20240226	132400	393271560	6650	6650	6650	6650	0
409	20240226	132300	393271560	6650	6650	6650	6650	0
410	20240226	132200	393271560	6650	6650	6650	6650	0
411	20240226	132100	393271560	6650	6650	6650	6650	0
412	20240226	132000	393271560	6650	6650	6650	6650	0
413	20240226	131900	393271560	6650	6650	6650	6650	0
414	20240226	131800	393271560	6650	6650	6650	6650	81
415	20240226	131700	392732910	6650	6650	6650	6650	1
416	20240226	131600	392726260	6650	6650	6650	6650	0
417	20240226	131500	392726260	6650	6650	6650	6650	100
418	20240226	131400	392061260	6650	6650	6650	6650	0
419	20240226	131300	392061260	6650	6650	6650	6650	1
420	20240226	131200	392054610	6640	6640	6640	6640	0
421	20240226	131100	392054610	6640	6640	6640	6640	30
422	20240226	131000	391855410	6640	6640	6640	6640	0
423	20240226	130900	391855410	6640	6640	6640	6640	0
424	20240226	130800	391855410	6640	6640	6640	6640	86
425	20240226	130700	391284370	6640	6640	6640	6640	0
426	20240226	130600	391284370	6640	6640	6640	6640	0
427	20240226	130500	391284370	6640	6640	6640	6640	0
428	20240226	130400	391284370	6640	6640	6640	6640	0
429	20240226	130300	391284370	6640	6640	6640	6640	5
430	20240226	130200	391251170	6640	6640	6640	6640	0
431	20240226	130100	391251170	6640	6640	6640	6640	0
432	20240226	130000	391251170	6640	6640	6640	6640	0
433	20240226	125900	391251170	6640	6640	6640	6640	0
434	20240226	125800	391251170	6640	6640	6640	6640	50
435	20240226	125700	390919170	6650	6650	6650	6650	0
436	20240226	125600	390919170	6650	6650	6650	6650	0
437	20240226	125500	390919170	6650	6650	6650	6650	0
438	20240226	125400	390919170	6650	6640	6650	6640	205
439	20240226	125300	389557920	6640	6650	6650	6640	229
440	20240226	125200	388037070	6660	6660	6660	6650	202
441	20240226	125100	386693750	6650	6650	6650	6650	16
442	20240226	125000	386587350	6650	6650	6650	6650	0
443	20240226	124900	386587350	6650	6650	6650	6650	16
444	20240226	124800	386480950	6660	6660	6660	6660	0
445	20240226	124700	386480950	6660	6660	6660	6660	2
446	20240226	124600	386467630	6650	6650	6650	6650	100
447	20240226	124500	385802630	6650	6650	6650	6650	200
448	20240226	124400	384472630	6660	6660	6660	6660	314
449	20240226	124300	382381390	6660	6660	6660	6660	0
450	20240226	124200	382381390	6660	6660	6660	6660	0
451	20240226	124100	382381390	6660	6660	6660	6660	0
452	20240226	124000	382381390	6660	6660	6660	6660	0
453	20240226	123900	382381390	6660	6670	6670	6660	2
454	20240226	123800	382368060	6660	6660	6660	6660	1
455	20240226	123700	382361400	6670	6670	6670	6670	0
456	20240226	123600	382361400	6670	6670	6670	6670	0
457	20240226	123500	382361400	6670	6670	6670	6670	1
458	20240226	123400	382354730	6660	6660	6660	6660	153
459	20240226	123300	381335750	6660	6660	6660	6660	0
460	20240226	123200	381335750	6660	6660	6660	6660	0
461	20240226	123100	381335750	6660	6660	6660	6660	0
462	20240226	123000	381335750	6660	6660	6660	6660	500
463	20240226	122900	378005750	6670	6670	6670	6670	0
464	20240226	122800	378005750	6670	6670	6670	6670	1
465	20240226	122700	377999080	6670	6670	6670	6670	18
466	20240226	122600	377879020	6660	6660	6660	6660	3
467	20240226	122500	377859040	6660	6660	6660	6660	300
468	20240226	122400	375861040	6660	6660	6660	6660	0
469	20240226	122300	375861040	6660	6650	6660	6650	6
470	20240226	122200	375821130	6650	6650	6650	6650	0
471	20240226	122100	375821130	6650	6650	6650	6650	15
472	20240226	122000	375721380	6650	6650	6650	6650	0
473	20240226	121900	375721380	6650	6650	6650	6650	0
474	20240226	121800	375721380	6650	6650	6650	6650	39
475	20240226	121700	375462030	6650	6650	6650	6650	0
476	20240226	121600	375462030	6650	6650	6650	6650	0
477	20240226	121500	375462030	6650	6650	6650	6650	0
478	20240226	121400	375462030	6650	6650	6650	6650	403
479	20240226	121300	372782080	6650	6650	6650	6650	1
480	20240226	121200	372775430	6650	6650	6650	6650	1
481	20240226	121100	372768780	6640	6640	6640	6640	0
482	20240226	121000	372768780	6640	6640	6640	6640	0
483	20240226	120900	372768780	6640	6640	6640	6640	668
484	20240226	120800	368333260	6640	6640	6640	6640	0
485	20240226	120700	368333260	6640	6640	6640	6640	0
486	20240226	120600	368333260	6640	6640	6640	6640	0
487	20240226	120500	368333260	6640	6640	6640	6640	47
488	20240226	120400	368021180	6640	6640	6640	6640	1
489	20240226	120300	368014540	6660	6660	6660	6660	0
490	20240226	120200	368014540	6660	6660	6660	6660	510
491	20240226	120100	364617940	6660	6660	6660	6660	0
492	20240226	120000	364617940	6660	6660	6660	6660	0
493	20240226	115900	364617940	6660	6660	6660	6660	1
494	20240226	115800	364611280	6640	6640	6640	6640	25
495	20240226	115700	364445280	6650	6650	6650	6650	0
496	20240226	115600	364445280	6650	6650	6650	6650	5
497	20240226	115500	364412030	6660	6660	6660	6660	0
498	20240226	115400	364412030	6660	6660	6660	6660	10
499	20240226	115300	364345430	6640	6640	6640	6640	502
500	20240226	115200	361012150	6630	6630	6630	6630	0
501	20240226	115100	361012150	6630	6630	6630	6630	0
502	20240226	115000	361012150	6630	6630	6630	6630	0
503	20240226	114900	361012150	6630	6630	6630	6630	0
504	20240226	114800	361012150	6630	6630	6630	6630	0
505	20240226	114700	361012150	6630	6630	6630	6630	0
506	20240226	114600	361012150	6630	6640	6640	6630	1518
507	20240226	114500	350947150	6650	6650	6650	6650	1
508	20240226	114400	350940500	6650	6650	6650	6650	0
509	20240226	114300	350940500	6650	6650	6650	6650	217
510	20240226	114200	349497450	6650	6650	6650	6650	0
511	20240226	114100	349497450	6650	6650	6650	6650	140
512	20240226	114000	348566450	6650	6650	6650	6650	15
513	20240226	113900	348466700	6660	6660	6660	6660	1
514	20240226	113800	348460040	6660	6660	6660	6660	49
515	20240226	113700	348133700	6650	6650	6650	6650	0
516	20240226	113600	348133700	6650	6650	6650	6650	0
517	20240226	113500	348133700	6650	6650	6650	6650	0
518	20240226	113400	348133700	6650	6650	6650	6650	0
519	20240226	113300	348133700	6650	6650	6650	6650	0
520	20240226	113200	348133700	6650	6650	6650	6650	0
521	20240226	113100	348133700	6650	6650	6650	6650	55
522	20240226	113000	347767950	6650	6650	6650	6650	2
523	20240226	112900	347754650	6650	6660	6660	6650	44
524	20240226	112800	347462040	6660	6660	6660	6660	0
525	20240226	112700	347462040	6660	6660	6660	6660	0
526	20240226	112600	347462040	6660	6660	6660	6660	0
527	20240226	112500	347462040	6660	6660	6660	6660	0
528	20240226	112400	347462040	6660	6660	6660	6660	0
529	20240226	112300	347462040	6660	6660	6660	6660	1
530	20240226	112200	347455380	6650	6650	6650	6650	0
531	20240226	112100	347455380	6650	6650	6650	6650	0
532	20240226	112000	347455380	6650	6650	6650	6650	50
533	20240226	111900	347122880	6650	6650	6650	6650	0
534	20240226	111800	347122880	6650	6650	6650	6650	200
535	20240226	111700	345792880	6660	6660	6660	6660	0
536	20240226	111600	345792880	6660	6660	6660	6660	0
537	20240226	111500	345792880	6660	6660	6660	6660	0
538	20240226	111400	345792880	6660	6660	6660	6660	1
539	20240226	111300	345786220	6660	6660	6660	6660	2
540	20240226	111200	345772900	6660	6660	6660	6660	0
541	20240226	111100	345772900	6660	6660	6660	6660	0
542	20240226	111000	345772900	6660	6660	6660	6660	0
543	20240226	110900	345772900	6660	6660	6660	6660	0
544	20240226	110800	345772900	6660	6660	6660	6660	0
545	20240226	110700	345772900	6660	6660	6660	6650	66
546	20240226	110600	345333600	6660	6660	6660	6660	200
547	20240226	110500	344001600	6660	6660	6660	6660	0
548	20240226	110400	344001600	6660	6660	6660	6660	30
549	20240226	110300	343801800	6660	6660	6660	6660	10
550	20240226	110200	343735200	6680	6680	6680	6680	0
551	20240226	110100	343735200	6680	6680	6680	6680	3
552	20240226	110000	343715160	6670	6670	6670	6670	379
553	20240226	105900	341187230	6660	6660	6660	6660	0
554	20240226	105800	341187230	6660	6660	6660	6660	17
555	20240226	105700	341074010	6670	6670	6670	6670	0
556	20240226	105600	341074010	6670	6660	6670	6660	100
557	20240226	105500	340407510	6680	6680	6680	6680	0
558	20240226	105400	340407510	6680	6680	6680	6670	519
559	20240226	105300	336945760	6670	6670	6670	6670	1
560	20240226	105200	336939090	6670	6670	6670	6670	348
561	20240226	105100	334617930	6670	6670	6680	6670	11
562	20240226	105000	334544490	6680	6670	6680	6670	73
563	20240226	104900	334057570	6670	6670	6670	6670	28
564	20240226	104800	333870810	6670	6670	6670	6670	8
565	20240226	104700	333817450	6680	6670	6680	6670	189
566	20240226	104600	332555220	6670	6670	6670	6670	28
567	20240226	104500	332368460	6680	6680	6680	6680	776
568	20240226	104400	327184780	6690	6690	6690	6690	0
569	20240226	104300	327184780	6690	6690	6690	6690	10
570	20240226	104200	327117880	6690	6690	6690	6690	0
571	20240226	104100	327117880	6690	6690	6690	6690	0
572	20240226	104000	327117880	6690	6690	6690	6690	1
573	20240226	103900	327111190	6690	6690	6690	6690	0
574	20240226	103800	327111190	6690	6690	6690	6690	0
575	20240226	103700	327111190	6690	6690	6690	6690	10
576	20240226	103600	327044290	6690	6690	6690	6690	20
577	20240226	103500	326910490	6710	6710	6710	6710	0
578	20240226	103400	326910490	6710	6690	6710	6690	168
579	20240226	103300	325786210	6710	6710	6710	6710	0
580	20240226	103200	325786210	6710	6700	6710	6700	103
581	20240226	103100	325096080	6710	6690	6710	6690	652
582	20240226	103000	320732240	6690	6680	6690	6680	1284
583	20240226	102900	312152180	6670	6680	6680	6670	46
584	20240226	102800	311845340	6680	6680	6680	6680	666
585	20240226	102700	307396460	6680	6620	6680	6620	2567
586	20240226	102600	290320220	6620	6620	6620	6620	0
587	20240226	102500	290320220	6620	6640	6640	6620	780
588	20240226	102400	285149460	6620	6620	6620	6620	0
589	20240226	102300	285149460	6620	6620	6640	6620	1315
590	20240226	102200	276444140	6620	6620	6620	6620	0
591	20240226	102100	276444140	6620	6620	6620	6620	100
592	20240226	102000	275782140	6620	6640	6640	6620	1832
593	20240226	101900	263652600	6620	6620	6620	6620	0
594	20240226	101800	263652600	6620	6620	6630	6620	781
595	20240226	101700	258477380	6630	6630	6630	6630	1053
596	20240226	101600	251495990	6630	6630	6630	6630	79
597	20240226	101500	250972220	6630	6630	6630	6630	0
598	20240226	101400	250972220	6630	6630	6630	6630	1
599	20240226	101300	250965590	6640	6640	6640	6640	104
600	20240226	101200	250275030	6630	6630	6630	6630	2
601	20240226	101100	250261770	6640	6640	6640	6640	1
602	20240226	101000	250255130	6630	6640	6640	6630	53
603	20240226	100900	249903730	6640	6640	6640	6640	0
604	20240226	100800	249903730	6640	6650	6650	6640	415
605	20240226	100700	247148120	6650	6660	6660	6650	504
606	20240226	100600	243796220	6660	6680	6680	6650	5525
607	20240226	100500	207029260	6680	6670	6680	6670	26
608	20240226	100400	206855690	6680	6660	6680	6660	10
609	20240226	100300	206788980	6680	6680	6680	6680	0
610	20240226	100200	206788980	6680	6680	6680	6680	0
611	20240226	100100	206788980	6680	6680	6680	6680	4
612	20240226	100000	206762260	6680	6680	6680	6680	11
613	20240226	095900	206688780	6670	6670	6670	6670	0
614	20240226	095800	206688780	6670	6670	6670	6670	0
615	20240226	095700	206688780	6670	6670	6670	6670	288
616	20240226	095600	204767820	6670	6670	6670	6670	0
617	20240226	095500	204767820	6670	6670	6670	6670	57
618	20240226	095400	204387630	6670	6680	6680	6670	4218
619	20240226	095300	176252150	6680	6670	6680	6670	1599
620	20240226	095200	165571370	6680	6680	6680	6680	1455
621	20240226	095100	155851970	6690	6690	6690	6690	19
622	20240226	095000	155724860	6690	6690	6690	6690	0
623	20240226	094900	155724860	6690	6690	6690	6690	0
624	20240226	094800	155724860	6690	6690	6690	6690	86
625	20240226	094700	155149520	6680	6680	6680	6680	81
626	20240226	094600	154608440	6680	6680	6680	6680	48
627	20240226	094500	154287800	6680	6680	6680	6670	80
628	20240226	094400	153753450	6670	6670	6670	6670	168
629	20240226	094300	152632890	6670	6670	6670	6670	0
630	20240226	094200	152632890	6670	6680	6680	6670	9
631	20240226	094100	152572850	6680	6680	6680	6670	221
632	20240226	094000	151096810	6700	6690	6700	6690	7
633	20240226	093900	151049920	6700	6700	6700	6700	0
634	20240226	093800	151049920	6700	6700	6700	6700	0
635	20240226	093700	151049920	6700	6700	6700	6700	3
636	20240226	093600	151029820	6700	6690	6700	6690	2
637	20240226	093500	151016430	6700	6700	6700	6700	3
638	20240226	093400	150996330	6700	6680	6700	6680	589
639	20240226	093300	147061770	6680	6680	6680	6680	9
640	20240226	093200	147001650	6680	6680	6680	6680	1
641	20240226	093100	146994970	6680	6680	6680	6680	3
642	20240226	093000	146974930	6680	6680	6680	6680	0
643	20240226	092900	146974930	6680	6680	6680	6680	326
644	20240226	092800	144797250	6680	6680	6680	6680	0
645	20240226	092700	144797250	6680	6680	6680	6680	0
646	20240226	092600	144797250	6680	6680	6680	6680	62
647	20240226	092500	144383090	6670	6670	6670	6670	0
648	20240226	092400	144383090	6670	6670	6670	6660	924
649	20240226	092300	138220180	6670	6670	6670	6670	438
650	20240226	092200	135298720	6670	6670	6670	6670	0
651	20240226	092100	135298720	6670	6690	6690	6670	5837
652	20240226	092000	96308050	6690	6700	6700	6680	3490
653	20240226	091900	72981380	6720	6710	6720	6710	531
654	20240226	091800	69417770	6730	6730	6740	6720	484
655	20240226	091700	66162210	6710	6680	6710	6680	1564
656	20240226	091600	55683510	6690	6690	6690	6690	0
657	20240226	091500	55683510	6690	6700	6700	6690	19
658	20240226	091400	55556300	6700	6670	6700	6670	3304
659	20240226	091300	33476830	6670	6670	6670	6670	137
660	20240226	091200	32563040	6670	6660	6670	6660	21
661	20240226	091100	32423170	6680	6660	6680	6660	261
662	20240226	091000	30684780	6690	6690	6690	6690	0
663	20240226	090900	30684780	6690	6690	6690	6690	0
664	20240226	090800	30684780	6690	6690	6690	6690	0
665	20240226	090700	30684780	6690	6690	6690	6690	0
666	20240226	090600	30684780	6690	6690	6690	6690	0
667	20240226	090500	30684780	6690	6690	6690	6690	2
668	20240226	090400	30671400	6660	6700	6700	6660	3487
669	20240226	090300	7326200	6700	6670	6700	6670	319
670	20240226	090200	5197630	6680	6680	6680	6680	16
671	20240226	090100	5090750	6700	6710	6710	6670	12
672	20240226	090000	5010290	6710	6660	6710	6660	750