KissMeData/014100/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185800	22700440	2950	2950	2950	2950	5
3	20240226	185700	22700440	2950	2950	2950	2950	0
4	20240226	185600	22700440	2950	2950	2950	2950	0
5	20240226	185500	22700440	2950	2950	2950	2950	0
6	20240226	185400	22700440	2950	2950	2950	2950	0
7	20240226	185300	22700440	2950	2950	2950	2950	0
8	20240226	185200	22700440	2950	2950	2950	2950	0
9	20240226	185100	22700440	2950	2950	2950	2950	0
10	20240226	185000	22700440	2950	2950	2950	2950	0
11	20240226	184900	22700440	2950	2950	2950	2950	0
12	20240226	184800	22700440	2950	2950	2950	2950	0
13	20240226	184700	22700440	2950	2950	2950	2950	0
14	20240226	184600	22700440	2950	2950	2950	2950	0
15	20240226	184500	22700440	2950	2950	2950	2950	0
16	20240226	184400	22700440	2950	2950	2950	2950	0
17	20240226	184300	22700440	2950	2950	2950	2950	0
18	20240226	184200	22700440	2950	2950	2950	2950	0
19	20240226	184100	22700440	2950	2950	2950	2950	0
20	20240226	184000	22700440	2950	2950	2950	2950	0
21	20240226	183900	22700440	2950	2950	2950	2950	0
22	20240226	183800	22700440	2950	2950	2950	2950	0
23	20240226	183700	22700440	2950	2950	2950	2950	0
24	20240226	183600	22700440	2950	2950	2950	2950	0
25	20240226	183500	22700440	2950	2950	2950	2950	0
26	20240226	183400	22700440	2950	2950	2950	2950	0
27	20240226	183300	22700440	2950	2950	2950	2950	0
28	20240226	183200	22700440	2950	2950	2950	2950	0
29	20240226	183100	22700440	2950	2950	2950	2950	0
30	20240226	183000	22700440	2950	2950	2950	2950	0
31	20240226	182900	22700440	2950	2950	2950	2950	0
32	20240226	182800	22700440	2950	2950	2950	2950	5
33	20240226	182700	22700440	2950	2950	2950	2950	0
34	20240226	182600	22700440	2950	2950	2950	2950	0
35	20240226	182500	22700440	2950	2950	2950	2950	0
36	20240226	182400	22700440	2950	2950	2950	2950	0
37	20240226	182300	22700440	2950	2950	2950	2950	0
38	20240226	182200	22700440	2950	2950	2950	2950	0
39	20240226	182100	22700440	2950	2950	2950	2950	0
40	20240226	182000	22700440	2950	2950	2950	2950	0
41	20240226	181900	22700440	2950	2950	2950	2950	0
42	20240226	181800	22700440	2950	2950	2950	2950	0
43	20240226	181700	22700440	2950	2950	2950	2950	0
44	20240226	181600	22700440	2950	2950	2950	2950	0
45	20240226	181500	22700440	2950	2950	2950	2950	0
46	20240226	181400	22700440	2950	2950	2950	2950	0
47	20240226	181300	22700440	2950	2950	2950	2950	0
48	20240226	181200	22700440	2950	2950	2950	2950	0
49	20240226	181100	22700440	2950	2950	2950	2950	0
50	20240226	181000	22700440	2950	2950	2950	2950	0
51	20240226	180900	22700440	2950	2950	2950	2950	0
52	20240226	180800	22700440	2950	2950	2950	2950	0
53	20240226	180700	22700440	2950	2950	2950	2950	0
54	20240226	180600	22700440	2950	2950	2950	2950	0
55	20240226	180500	22700440	2950	2950	2950	2950	0
56	20240226	180400	22700440	2950	2950	2950	2950	0
57	20240226	180300	22700440	2950	2950	2950	2950	0
58	20240226	180200	22700440	2950	2950	2950	2950	0
59	20240226	180100	22700440	2950	2950	2950	2950	0
60	20240226	180000	22700440	2950	2950	2950	2950	0
61	20240226	175900	22700440	2950	2950	2950	2950	0
62	20240226	175800	22700440	2950	2950	2950	2950	5
63	20240226	175700	22700440	2950	2950	2950	2950	0
64	20240226	175600	22700440	2950	2950	2950	2950	0
65	20240226	175500	22700440	2950	2950	2950	2950	0
66	20240226	175400	22700440	2950	2950	2950	2950	0
67	20240226	175300	22700440	2950	2950	2950	2950	0
68	20240226	175200	22700440	2950	2950	2950	2950	0
69	20240226	175100	22700440	2950	2950	2950	2950	0
70	20240226	175000	22700440	2950	2950	2950	2950	0
71	20240226	174900	22700440	2950	2950	2950	2950	0
72	20240226	174800	22700440	2950	2950	2950	2950	0
73	20240226	174700	22700440	2950	2950	2950	2950	0
74	20240226	174600	22700440	2950	2950	2950	2950	0
75	20240226	174500	22700440	2950	2950	2950	2950	0
76	20240226	174400	22700440	2950	2950	2950	2950	0
77	20240226	174300	22700440	2950	2950	2950	2950	0
78	20240226	174200	22700440	2950	2950	2950	2950	0
79	20240226	174100	22700440	2950	2950	2950	2950	0
80	20240226	174000	22700440	2950	2950	2950	2950	0
81	20240226	173900	22700440	2950	2950	2950	2950	0
82	20240226	173800	22700440	2950	2950	2950	2950	0
83	20240226	173700	22700440	2950	2950	2950	2950	0
84	20240226	173600	22700440	2950	2950	2950	2950	0
85	20240226	173500	22700440	2950	2950	2950	2950	0
86	20240226	173400	22700440	2950	2950	2950	2950	0
87	20240226	173300	22700440	2950	2950	2950	2950	0
88	20240226	173200	22700440	2950	2950	2950	2950	0
89	20240226	173100	22700440	2950	2950	2950	2950	0
90	20240226	173000	22700440	2950	2950	2950	2950	0
91	20240226	172900	22700440	2950	2950	2950	2950	0
92	20240226	172800	22700440	2950	2950	2950	2950	5
93	20240226	172700	22700440	2950	2950	2950	2950	0
94	20240226	172600	22700440	2950	2950	2950	2950	0
95	20240226	172500	22700440	2950	2950	2950	2950	0
96	20240226	172400	22700440	2950	2950	2950	2950	0
97	20240226	172300	22700440	2950	2950	2950	2950	0
98	20240226	172200	22700440	2950	2950	2950	2950	0
99	20240226	172100	22700440	2950	2950	2950	2950	0
100	20240226	172000	22700440	2950	2950	2950	2950	0
101	20240226	171900	22700440	2950	2950	2950	2950	0
102	20240226	171800	22700440	2950	2950	2950	2950	0
103	20240226	171700	22700440	2950	2950	2950	2950	0
104	20240226	171600	22700440	2950	2950	2950	2950	0
105	20240226	171500	22700440	2950	2950	2950	2950	0
106	20240226	171400	22700440	2950	2950	2950	2950	0
107	20240226	171300	22700440	2950	2950	2950	2950	0
108	20240226	171200	22700440	2950	2950	2950	2950	0
109	20240226	171100	22700440	2950	2950	2950	2950	0
110	20240226	171000	22700440	2950	2950	2950	2950	0
111	20240226	170900	22700440	2950	2950	2950	2950	0
112	20240226	170800	22700440	2950	2950	2950	2950	0
113	20240226	170700	22700440	2950	2950	2950	2950	0
114	20240226	170600	22700440	2950	2950	2950	2950	0
115	20240226	170500	22700440	2950	2950	2950	2950	0
116	20240226	170400	22700440	2950	2950	2950	2950	0
117	20240226	170300	22700440	2950	2950	2950	2950	0
118	20240226	170200	22700440	2950	2950	2950	2950	0
119	20240226	170100	22700440	2950	2950	2950	2950	0
120	20240226	170000	22700440	2950	2950	2950	2950	0
121	20240226	165900	22700440	2950	2950	2950	2950	0
122	20240226	165800	22700440	2950	2950	2950	2950	5
123	20240226	165700	22700440	2950	2950	2950	2950	0
124	20240226	165600	22700440	2950	2950	2950	2950	0
125	20240226	165500	22700440	2950	2950	2950	2950	0
126	20240226	165400	22700440	2950	2950	2950	2950	0
127	20240226	165300	22700440	2950	2950	2950	2950	0
128	20240226	165200	22700440	2950	2950	2950	2950	0
129	20240226	165100	22700440	2950	2950	2950	2950	0
130	20240226	165000	22700440	2950	2950	2950	2950	0
131	20240226	164900	22700440	2950	2950	2950	2950	0
132	20240226	164800	22700440	2950	2950	2950	2950	0
133	20240226	164700	22700440	2950	2950	2950	2950	0
134	20240226	164600	22700440	2950	2950	2950	2950	0
135	20240226	164500	22700440	2950	2950	2950	2950	0
136	20240226	164400	22700440	2950	2950	2950	2950	0
137	20240226	164300	22700440	2950	2950	2950	2950	0
138	20240226	164200	22700440	2950	2950	2950	2950	0
139	20240226	164100	22700440	2950	2950	2950	2950	0
140	20240226	164000	22700440	2950	2950	2950	2950	0
141	20240226	163900	22700440	2950	2950	2950	2950	0
142	20240226	163800	22700440	2950	2950	2950	2950	0
143	20240226	163700	22700440	2950	2950	2950	2950	0
144	20240226	163600	22700440	2950	2950	2950	2950	0
145	20240226	163500	22700440	2950	2950	2950	2950	0
146	20240226	163400	22700440	2950	2950	2950	2950	0
147	20240226	163300	22700440	2950	2950	2950	2950	0
148	20240226	163200	22700440	2950	2950	2950	2950	0
149	20240226	163100	22700440	2950	2950	2950	2950	0
150	20240226	163000	22700440	2950	2950	2950	2950	0
151	20240226	162900	22700440	2950	2950	2950	2950	0
152	20240226	162800	22700440	2950	2950	2950	2950	5
153	20240226	162700	22700440	2950	2950	2950	2950	0
154	20240226	162600	22700440	2950	2950	2950	2950	0
155	20240226	162500	22700440	2950	2950	2950	2950	0
156	20240226	162400	22700440	2950	2950	2950	2950	0
157	20240226	162300	22700440	2950	2950	2950	2950	0
158	20240226	162200	22700440	2950	2950	2950	2950	0
159	20240226	162100	22700440	2950	2950	2950	2950	0
160	20240226	162000	22700440	2950	2950	2950	2950	0
161	20240226	161900	22700440	2950	2950	2950	2950	0
162	20240226	161800	22700440	2950	2950	2950	2950	0
163	20240226	161700	22700440	2950	2950	2950	2950	0
164	20240226	161600	22700440	2950	2950	2950	2950	0
165	20240226	161500	22700440	2950	2950	2950	2950	0
166	20240226	161400	22700440	2950	2950	2950	2950	0
167	20240226	161300	22700440	2950	2950	2950	2950	0
168	20240226	161200	22700440	2950	2950	2950	2950	0
169	20240226	161100	22700440	2950	2950	2950	2950	0
170	20240226	161000	22700440	2950	2950	2950	2950	0
171	20240226	160900	22700440	2950	2950	2950	2950	0
172	20240226	160800	22700440	2950	2950	2950	2950	0
173	20240226	160700	22700440	2950	2950	2950	2950	0
174	20240226	160600	22700440	2950	2950	2950	2950	0
175	20240226	160500	22700440	2950	2950	2950	2950	0
176	20240226	160400	22700440	2950	2950	2950	2950	0
177	20240226	160300	22700440	2950	2950	2950	2950	0
178	20240226	160200	22700440	2950	2950	2950	2950	0
179	20240226	160100	22700440	2950	2950	2950	2950	0
180	20240226	160000	22700440	2950	2950	2950	2950	0
181	20240226	155900	22700440	2950	2950	2950	2950	0
182	20240226	155800	22700440	2950	2950	2950	2950	5
183	20240226	155700	22700440	2950	2950	2950	2950	0
184	20240226	155600	22700440	2950	2950	2950	2950	0
185	20240226	155500	22700440	2950	2950	2950	2950	0
186	20240226	155400	22700440	2950	2950	2950	2950	0
187	20240226	155300	22700440	2950	2950	2950	2950	0
188	20240226	155200	22700440	2950	2950	2950	2950	0
189	20240226	155100	22700440	2950	2950	2950	2950	0
190	20240226	155000	22700440	2950	2950	2950	2950	0
191	20240226	154900	22700440	2950	2950	2950	2950	0
192	20240226	154800	22700440	2950	2950	2950	2950	0
193	20240226	154700	22700440	2950	2950	2950	2950	0
194	20240226	154600	22700440	2950	2950	2950	2950	0
195	20240226	154500	22700440	2950	2950	2950	2950	0
196	20240226	154400	22700440	2950	2950	2950	2950	0
197	20240226	154300	22700440	2950	2950	2950	2950	0
198	20240226	154200	22700440	2950	2950	2950	2950	0
199	20240226	154100	22700440	2950	2950	2950	2950	0
200	20240226	154000	22700440	2950	2950	2950	2950	0
201	20240226	153900	22700440	2950	2950	2950	2950	0
202	20240226	153800	22700440	2950	2950	2950	2950	0
203	20240226	153700	22700440	2950	2950	2950	2950	0
204	20240226	153600	22700440	2950	2950	2950	2950	0
205	20240226	153500	22700440	2950	2950	2950	2950	0
206	20240226	153400	22700440	2950	2950	2950	2950	0
207	20240226	153300	22700440	2950	2950	2950	2950	0
208	20240226	153200	22700440	2950	2950	2950	2950	0
209	20240226	153100	22700440	2950	2950	2950	2950	0
210	20240226	153000	22700440	2950	2950	2950	2950	5
211	20240226	152900	22685690	2945	2945	2945	2945	0
212	20240226	152800	22685690	2945	2945	2945	2945	0
213	20240226	152700	22685690	2945	2945	2945	2945	0
214	20240226	152600	22685690	2945	2945	2945	2945	0
215	20240226	152500	22685690	2945	2945	2945	2945	0
216	20240226	152400	22685690	2945	2945	2945	2945	0
217	20240226	152300	22685690	2945	2945	2945	2945	0
218	20240226	152200	22685690	2945	2945	2945	2945	0
219	20240226	152100	22685690	2945	2945	2945	2945	0
220	20240226	152000	22685690	2945	2945	2945	2945	0
221	20240226	151900	22685690	2945	2945	2945	2945	0
222	20240226	151800	22685690	2945	2945	2945	2945	0
223	20240226	151700	22685690	2945	2945	2945	2945	0
224	20240226	151600	22685690	2945	2945	2945	2945	0
225	20240226	151500	22685690	2945	2945	2945	2945	0
226	20240226	151400	22685690	2945	2945	2945	2945	9
227	20240226	151300	22659185	2945	2945	2945	2945	0
228	20240226	151200	22659185	2945	2945	2945	2945	0
229	20240226	151100	22659185	2945	2945	2945	2945	0
230	20240226	151000	22659185	2945	2945	2945	2945	10
231	20240226	150900	22629735	2945	2945	2945	2945	0
232	20240226	150800	22629735	2945	2945	2945	2945	0
233	20240226	150700	22629735	2945	2945	2945	2945	0
234	20240226	150600	22629735	2945	2945	2945	2945	0
235	20240226	150500	22629735	2945	2945	2945	2945	0
236	20240226	150400	22629735	2945	2945	2945	2945	0
237	20240226	150300	22629735	2945	2945	2945	2945	0
238	20240226	150200	22629735	2945	2945	2945	2945	4
239	20240226	150100	22617955	2950	2950	2950	2950	0
240	20240226	150000	22617955	2950	2950	2950	2950	0
241	20240226	145900	22617955	2950	2950	2950	2950	0
242	20240226	145800	22617955	2950	2950	2950	2950	0
243	20240226	145700	22617955	2950	2950	2950	2950	0
244	20240226	145600	22617955	2950	2950	2950	2950	0
245	20240226	145500	22617955	2950	2950	2950	2950	0
246	20240226	145400	22617955	2950	2950	2950	2950	0
247	20240226	145300	22617955	2950	2950	2950	2950	0
248	20240226	145200	22617955	2950	2950	2950	2950	0
249	20240226	145100	22617955	2950	2950	2950	2950	0
250	20240226	145000	22617955	2950	2950	2950	2950	0
251	20240226	144900	22617955	2950	2950	2950	2950	0
252	20240226	144800	22617955	2950	2950	2950	2950	0
253	20240226	144700	22617955	2950	2950	2950	2950	0
254	20240226	144600	22617955	2950	2950	2950	2950	0
255	20240226	144500	22617955	2950	2950	2950	2950	0
256	20240226	144400	22617955	2950	2950	2950	2950	0
257	20240226	144300	22617955	2950	2950	2950	2950	0
258	20240226	144200	22617955	2950	2950	2950	2950	0
259	20240226	144100	22617955	2950	2950	2950	2950	0
260	20240226	144000	22617955	2950	2950	2950	2950	0
261	20240226	143900	22617955	2950	2950	2950	2950	0
262	20240226	143800	22617955	2950	2950	2950	2950	105
263	20240226	143700	22308205	2950	2950	2950	2950	0
264	20240226	143600	22308205	2950	2950	2950	2950	0
265	20240226	143500	22308205	2950	2950	2950	2950	0
266	20240226	143400	22308205	2950	2950	2950	2950	0
267	20240226	143300	22308205	2950	2950	2950	2950	86
268	20240226	143200	22054505	2950	2950	2950	2950	0
269	20240226	143100	22054505	2950	2950	2950	2950	0
270	20240226	143000	22054505	2950	2950	2950	2950	0
271	20240226	142900	22054505	2950	2950	2950	2950	0
272	20240226	142800	22054505	2950	2950	2950	2950	0
273	20240226	142700	22054505	2950	2950	2950	2950	0
274	20240226	142600	22054505	2950	2950	2950	2950	0
275	20240226	142500	22054505	2950	2950	2950	2950	0
276	20240226	142400	22054505	2950	2950	2950	2950	52
277	20240226	142300	21901105	2950	2950	2950	2950	0
278	20240226	142200	21901105	2950	2950	2950	2950	0
279	20240226	142100	21901105	2950	2950	2950	2950	0
280	20240226	142000	21901105	2950	2950	2950	2950	0
281	20240226	141900	21901105	2950	2950	2950	2950	0
282	20240226	141800	21901105	2950	2950	2950	2950	0
283	20240226	141700	21901105	2950	2950	2950	2950	0
284	20240226	141600	21901105	2950	2950	2950	2950	0
285	20240226	141500	21901105	2950	2950	2950	2950	0
286	20240226	141400	21901105	2950	2950	2950	2950	0
287	20240226	141300	21901105	2950	2950	2950	2950	0
288	20240226	141200	21901105	2950	2950	2950	2950	0
289	20240226	141100	21901105	2950	2950	2950	2950	0
290	20240226	141000	21901105	2950	2950	2950	2950	0
291	20240226	140900	21901105	2950	2950	2950	2950	0
292	20240226	140800	21901105	2950	2950	2950	2950	0
293	20240226	140700	21901105	2950	2950	2950	2950	0
294	20240226	140600	21901105	2950	2950	2950	2950	0
295	20240226	140500	21901105	2950	2950	2950	2950	0
296	20240226	140400	21901105	2950	2950	2950	2950	0
297	20240226	140300	21901105	2950	2950	2950	2950	0
298	20240226	140200	21901105	2950	2950	2950	2950	0
299	20240226	140100	21901105	2950	2950	2950	2950	0
300	20240226	140000	21901105	2950	2950	2950	2950	0
301	20240226	135900	21901105	2950	2950	2950	2950	0
302	20240226	135800	21901105	2950	2950	2950	2950	0
303	20240226	135700	21901105	2950	2950	2950	2950	0
304	20240226	135600	21901105	2950	2950	2950	2950	0
305	20240226	135500	21901105	2950	2950	2950	2950	0
306	20240226	135400	21901105	2950	2950	2950	2950	0
307	20240226	135300	21901105	2950	2950	2950	2950	0
308	20240226	135200	21901105	2950	2950	2950	2950	0
309	20240226	135100	21901105	2950	2950	2950	2950	0
310	20240226	135000	21901105	2950	2950	2950	2950	0
311	20240226	134900	21901105	2950	2950	2950	2950	0
312	20240226	134800	21901105	2950	2950	2950	2950	0
313	20240226	134700	21901105	2950	2950	2950	2950	0
314	20240226	134600	21901105	2950	2950	2950	2950	0
315	20240226	134500	21901105	2950	2950	2950	2950	0
316	20240226	134400	21901105	2950	2950	2950	2950	0
317	20240226	134300	21901105	2950	2950	2950	2950	687
318	20240226	134200	19874455	2970	2970	2970	2970	0
319	20240226	134100	19874455	2970	2970	2970	2970	0
320	20240226	134000	19874455	2970	2970	2970	2970	0
321	20240226	133900	19874455	2970	2970	2970	2970	0
322	20240226	133800	19874455	2970	2970	2970	2970	0
323	20240226	133700	19874455	2970	2970	2970	2970	0
324	20240226	133600	19874455	2970	2970	2970	2970	0
325	20240226	133500	19874455	2970	2970	2970	2970	0
326	20240226	133400	19874455	2970	2970	2970	2970	0
327	20240226	133300	19874455	2970	2970	2970	2970	0
328	20240226	133200	19874455	2970	2970	2970	2970	0
329	20240226	133100	19874455	2970	2970	2970	2970	0
330	20240226	133000	19874455	2970	2970	2970	2970	0
331	20240226	132900	19874455	2970	2970	2970	2970	0
332	20240226	132800	19874455	2970	2970	2970	2970	0
333	20240226	132700	19874455	2970	2970	2970	2970	0
334	20240226	132600	19874455	2970	2970	2970	2970	0
335	20240226	132500	19874455	2970	2970	2970	2970	0
336	20240226	132400	19874455	2970	2970	2970	2970	0
337	20240226	132300	19874455	2970	2970	2970	2970	0
338	20240226	132200	19874455	2970	2970	2970	2970	0
339	20240226	132100	19874455	2970	2970	2970	2970	0
340	20240226	132000	19874455	2970	2970	2970	2970	0
341	20240226	131900	19874455	2970	2970	2970	2970	0
342	20240226	131800	19874455	2970	2970	2970	2970	0
343	20240226	131700	19874455	2970	2970	2970	2970	0
344	20240226	131600	19874455	2970	2970	2970	2970	0
345	20240226	131500	19874455	2970	2970	2970	2970	0
346	20240226	131400	19874455	2970	2970	2970	2970	0
347	20240226	131300	19874455	2970	2970	2970	2970	0
348	20240226	131200	19874455	2970	2970	2970	2970	0
349	20240226	131100	19874455	2970	2970	2970	2970	0
350	20240226	131000	19874455	2970	2970	2970	2970	0
351	20240226	130900	19874455	2970	2970	2970	2970	0
352	20240226	130800	19874455	2970	2970	2970	2970	0
353	20240226	130700	19874455	2970	2970	2970	2970	0
354	20240226	130600	19874455	2970	2970	2970	2970	0
355	20240226	130500	19874455	2970	2970	2970	2970	0
356	20240226	130400	19874455	2970	2970	2970	2970	0
357	20240226	130300	19874455	2970	2970	2970	2970	0
358	20240226	130200	19874455	2970	2970	2970	2970	0
359	20240226	130100	19874455	2970	2970	2970	2970	0
360	20240226	130000	19874455	2970	2970	2970	2970	1
361	20240226	125900	19871485	2955	2955	2955	2955	0
362	20240226	125800	19871485	2955	2955	2955	2955	0
363	20240226	125700	19871485	2955	2955	2955	2955	0
364	20240226	125600	19871485	2955	2955	2955	2955	0
365	20240226	125500	19871485	2955	2955	2955	2955	0
366	20240226	125400	19871485	2955	2955	2955	2955	0
367	20240226	125300	19871485	2955	2955	2955	2955	0
368	20240226	125200	19871485	2955	2955	2955	2955	0
369	20240226	125100	19871485	2955	2955	2955	2955	0
370	20240226	125000	19871485	2955	2955	2955	2955	0
371	20240226	124900	19871485	2955	2955	2955	2955	0
372	20240226	124800	19871485	2955	2955	2955	2955	0
373	20240226	124700	19871485	2955	2955	2955	2955	0
374	20240226	124600	19871485	2955	2955	2955	2955	0
375	20240226	124500	19871485	2955	2955	2955	2955	0
376	20240226	124400	19871485	2955	2955	2955	2955	0
377	20240226	124300	19871485	2955	2955	2955	2955	0
378	20240226	124200	19871485	2955	2955	2955	2955	0
379	20240226	124100	19871485	2955	2955	2955	2955	0
380	20240226	124000	19871485	2955	2955	2955	2955	1
381	20240226	123900	19868530	2950	2950	2950	2950	0
382	20240226	123800	19868530	2950	2950	2950	2950	0
383	20240226	123700	19868530	2950	2950	2950	2950	1
384	20240226	123600	19865580	2955	2955	2955	2955	0
385	20240226	123500	19865580	2955	2955	2955	2955	0
386	20240226	123400	19865580	2955	2955	2955	2955	0
387	20240226	123300	19865580	2955	2955	2955	2955	0
388	20240226	123200	19865580	2955	2955	2955	2955	0
389	20240226	123100	19865580	2955	2955	2955	2955	0
390	20240226	123000	19865580	2955	2955	2955	2955	0
391	20240226	122900	19865580	2955	2955	2955	2955	0
392	20240226	122800	19865580	2955	2955	2955	2955	0
393	20240226	122700	19865580	2955	2955	2955	2955	0
394	20240226	122600	19865580	2955	2955	2955	2955	0
395	20240226	122500	19865580	2955	2955	2955	2955	0
396	20240226	122400	19865580	2955	2955	2955	2955	0
397	20240226	122300	19865580	2955	2955	2955	2955	0
398	20240226	122200	19865580	2955	2955	2955	2955	0
399	20240226	122100	19865580	2955	2955	2955	2955	0
400	20240226	122000	19865580	2955	2955	2955	2955	1
401	20240226	121900	19862625	2945	2945	2945	2945	0
402	20240226	121800	19862625	2945	2945	2945	2945	37
403	20240226	121700	19753660	2945	2945	2945	2945	0
404	20240226	121600	19753660	2945	2945	2945	2945	0
405	20240226	121500	19753660	2945	2945	2945	2945	0
406	20240226	121400	19753660	2945	2945	2945	2945	0
407	20240226	121300	19753660	2945	2945	2945	2945	0
408	20240226	121200	19753660	2945	2945	2945	2945	0
409	20240226	121100	19753660	2945	2945	2945	2945	147
410	20240226	121000	19320745	2945	2945	2945	2945	0
411	20240226	120900	19320745	2945	2945	2945	2945	0
412	20240226	120800	19320745	2945	2945	2945	2945	0
413	20240226	120700	19320745	2945	2945	2945	2945	0
414	20240226	120600	19320745	2945	2945	2945	2945	300
415	20240226	120500	18437245	2950	2950	2950	2950	0
416	20240226	120400	18437245	2950	2950	2950	2950	130
417	20240226	120300	18053745	2955	2955	2955	2955	0
418	20240226	120200	18053745	2955	2955	2955	2955	0
419	20240226	120100	18053745	2955	2955	2955	2955	0
420	20240226	120000	18053745	2955	2955	2955	2955	1
421	20240226	115900	18050790	2955	2955	2955	2955	0
422	20240226	115800	18050790	2955	2955	2955	2955	0
423	20240226	115700	18050790	2955	2955	2955	2955	0
424	20240226	115600	18050790	2955	2955	2955	2955	0
425	20240226	115500	18050790	2955	2955	2955	2955	0
426	20240226	115400	18050790	2955	2955	2955	2955	0
427	20240226	115300	18050790	2955	2955	2955	2955	7
428	20240226	115200	18030105	2965	2965	2965	2965	0
429	20240226	115100	18030105	2965	2965	2965	2965	0
430	20240226	115000	18030105	2965	2965	2965	2965	0
431	20240226	114900	18030105	2965	2965	2965	2965	0
432	20240226	114800	18030105	2965	2965	2965	2965	0
433	20240226	114700	18030105	2965	2965	2965	2965	0
434	20240226	114600	18030105	2965	2965	2965	2965	0
435	20240226	114500	18030105	2965	2965	2965	2965	0
436	20240226	114400	18030105	2965	2965	2965	2965	0
437	20240226	114300	18030105	2965	2965	2965	2965	0
438	20240226	114200	18030105	2965	2965	2965	2965	0
439	20240226	114100	18030105	2965	2965	2965	2965	0
440	20240226	114000	18030105	2965	2965	2965	2965	1
441	20240226	113900	18027140	2945	2945	2945	2945	0
442	20240226	113800	18027140	2945	2945	2945	2945	0
443	20240226	113700	18027140	2945	2945	2945	2945	0
444	20240226	113600	18027140	2945	2945	2945	2945	0
445	20240226	113500	18027140	2945	2945	2945	2945	0
446	20240226	113400	18027140	2945	2945	2945	2945	0
447	20240226	113300	18027140	2945	2945	2945	2945	0
448	20240226	113200	18027140	2945	2945	2945	2945	0
449	20240226	113100	18027140	2945	2945	2945	2945	0
450	20240226	113000	18027140	2945	2945	2945	2945	0
451	20240226	112900	18027140	2945	2945	2945	2945	0
452	20240226	112800	18027140	2945	2945	2945	2945	0
453	20240226	112700	18027140	2945	2950	2950	2945	351
454	20240226	112600	16993430	2975	2975	2975	2975	0
455	20240226	112500	16993430	2975	2975	2975	2975	0
456	20240226	112400	16993430	2975	2975	2975	2975	0
457	20240226	112300	16993430	2975	2975	2975	2975	0
458	20240226	112200	16993430	2975	2975	2975	2975	0
459	20240226	112100	16993430	2975	2975	2975	2975	0
460	20240226	112000	16993430	2975	2975	2975	2975	1
461	20240226	111900	16990455	2980	2980	2980	2980	200
462	20240226	111800	16394455	2980	2980	2980	2980	30
463	20240226	111700	16305055	2980	2980	2980	2980	0
464	20240226	111600	16305055	2980	2980	2980	2980	0
465	20240226	111500	16305055	2980	2980	2980	2980	0
466	20240226	111400	16305055	2980	2980	2980	2980	0
467	20240226	111300	16305055	2980	2980	2980	2980	0
468	20240226	111200	16305055	2980	2980	2980	2980	0
469	20240226	111100	16305055	2980	2980	2980	2980	0
470	20240226	111000	16305055	2980	2980	2980	2980	0
471	20240226	110900	16305055	2980	2980	2980	2980	0
472	20240226	110800	16305055	2980	2980	2980	2980	0
473	20240226	110700	16305055	2980	2980	2980	2980	0
474	20240226	110600	16305055	2980	2980	2980	2980	0
475	20240226	110500	16305055	2980	2980	2980	2980	0
476	20240226	110400	16305055	2980	2980	2980	2980	0
477	20240226	110300	16305055	2980	2980	2980	2980	0
478	20240226	110200	16305055	2980	2980	2980	2980	0
479	20240226	110100	16305055	2980	2980	2980	2980	0
480	20240226	110000	16305055	2980	2980	2980	2980	1
481	20240226	105900	16302075	2960	2960	2960	2960	0
482	20240226	105800	16302075	2960	2960	2960	2960	0
483	20240226	105700	16302075	2960	2960	2960	2960	0
484	20240226	105600	16302075	2960	2960	2960	2960	0
485	20240226	105500	16302075	2960	2960	2960	2960	1854
486	20240226	105400	10814235	2980	2980	2980	2980	0
487	20240226	105300	10814235	2980	2980	2980	2980	0
488	20240226	105200	10814235	2980	2960	2980	2960	222
489	20240226	105100	10156675	2980	2980	2980	2980	0
490	20240226	105000	10156675	2980	2980	2980	2980	0
491	20240226	104900	10156675	2980	2980	2980	2980	0
492	20240226	104800	10156675	2980	2980	2980	2980	0
493	20240226	104700	10156675	2980	2980	2980	2980	0
494	20240226	104600	10156675	2980	2980	2980	2980	88
495	20240226	104500	9894435	2980	2980	2980	2980	0
496	20240226	104400	9894435	2980	2980	2980	2980	0
497	20240226	104300	9894435	2980	2980	2980	2980	0
498	20240226	104200	9894435	2980	2980	2980	2980	0
499	20240226	104100	9894435	2980	2980	2980	2980	0
500	20240226	104000	9894435	2980	2980	2980	2980	1
501	20240226	103900	9891455	2960	2960	2960	2960	0
502	20240226	103800	9891455	2960	2960	2960	2960	0
503	20240226	103700	9891455	2960	2960	2960	2960	0
504	20240226	103600	9891455	2960	2960	2960	2960	244
505	20240226	103500	9169215	2960	2960	2960	2960	0
506	20240226	103400	9169215	2960	2960	2960	2960	86
507	20240226	103300	8914655	2950	2950	2950	2950	0
508	20240226	103200	8914655	2950	2950	2950	2950	0
509	20240226	103100	8914655	2950	2950	2950	2950	70
510	20240226	103000	8708155	2950	2950	2950	2950	0
511	20240226	102900	8708155	2950	2950	2950	2950	0
512	20240226	102800	8708155	2950	2950	2950	2950	0
513	20240226	102700	8708155	2950	2950	2950	2950	0
514	20240226	102600	8708155	2950	2950	2950	2950	0
515	20240226	102500	8708155	2950	2950	2950	2950	0
516	20240226	102400	8708155	2950	2950	2950	2950	0
517	20240226	102300	8708155	2950	2950	2950	2950	0
518	20240226	102200	8708155	2950	2950	2950	2950	0
519	20240226	102100	8708155	2950	2950	2950	2950	0
520	20240226	102000	8708155	2950	2950	2950	2950	1
521	20240226	101900	8705205	2950	2950	2950	2950	0
522	20240226	101800	8705205	2950	2950	2950	2950	0
523	20240226	101700	8705205	2950	2950	2950	2950	0
524	20240226	101600	8705205	2950	2950	2950	2950	0
525	20240226	101500	8705205	2950	2950	2950	2950	0
526	20240226	101400	8705205	2950	2950	2950	2950	0
527	20240226	101300	8705205	2950	2950	2950	2950	0
528	20240226	101200	8705205	2950	2950	2950	2950	0
529	20240226	101100	8705205	2950	2950	2950	2950	0
530	20240226	101000	8705205	2950	2950	2950	2950	0
531	20240226	100900	8705205	2950	2950	2950	2950	0
532	20240226	100800	8705205	2950	2950	2950	2950	0
533	20240226	100700	8705205	2950	2950	2950	2950	0
534	20240226	100600	8705205	2950	2950	2950	2950	0
535	20240226	100500	8705205	2950	2950	2950	2950	0
536	20240226	100400	8705205	2950	2950	2950	2950	50
537	20240226	100300	8557705	2950	2950	2950	2950	0
538	20240226	100200	8557705	2950	2950	2950	2950	0
539	20240226	100100	8557705	2950	2950	2950	2950	0
540	20240226	100000	8557705	2950	2950	2950	2950	1
541	20240226	095900	8554755	2950	2950	2950	2950	0
542	20240226	095800	8554755	2950	2950	2950	2950	0
543	20240226	095700	8554755	2950	2950	2950	2950	0
544	20240226	095600	8554755	2950	2950	2950	2950	0
545	20240226	095500	8554755	2950	2950	2950	2950	0
546	20240226	095400	8554755	2950	2950	2950	2950	0
547	20240226	095300	8554755	2950	2950	2950	2950	0
548	20240226	095200	8554755	2950	2950	2950	2950	12
549	20240226	095100	8519355	2935	2935	2935	2935	0
550	20240226	095000	8519355	2935	2935	2935	2935	0
551	20240226	094900	8519355	2935	2935	2935	2935	4
552	20240226	094800	8507615	2935	2935	2935	2935	0
553	20240226	094700	8507615	2935	2935	2935	2935	0
554	20240226	094600	8507615	2935	2935	2935	2935	0
555	20240226	094500	8507615	2935	2935	2935	2935	0
556	20240226	094400	8507615	2935	2935	2935	2935	0
557	20240226	094300	8507615	2935	2935	2935	2935	0
558	20240226	094200	8507615	2935	2935	2935	2935	0
559	20240226	094100	8507615	2935	2935	2935	2935	0
560	20240226	094000	8507615	2935	2950	2950	2935	501
561	20240226	093900	7037165	2935	2935	2935	2935	0
562	20240226	093800	7037165	2935	2935	2935	2935	0
563	20240226	093700	7037165	2935	2935	2935	2935	1
564	20240226	093600	7034230	2930	2930	2930	2930	0
565	20240226	093500	7034230	2930	2930	2930	2930	0
566	20240226	093400	7034230	2930	2930	2930	2930	0
567	20240226	093300	7034230	2930	2930	2930	2930	0
568	20240226	093200	7034230	2930	2930	2930	2930	0
569	20240226	093100	7034230	2930	2930	2930	2930	0
570	20240226	093000	7034230	2930	2930	2930	2930	0
571	20240226	092900	7034230	2930	2930	2930	2930	0
572	20240226	092800	7034230	2930	2930	2930	2930	0
573	20240226	092700	7034230	2930	2930	2930	2930	0
574	20240226	092600	7034230	2930	2930	2930	2930	7
575	20240226	092500	7013720	2960	2960	2960	2960	0
576	20240226	092400	7013720	2960	2960	2960	2960	0
577	20240226	092300	7013720	2960	2960	2960	2960	0
578	20240226	092200	7013720	2960	2915	2960	2915	131
579	20240226	092100	6627480	2925	2925	2925	2925	0
580	20240226	092000	6627480	2925	2925	2925	2925	378
581	20240226	091900	5521830	2920	2920	2920	2920	0
582	20240226	091800	5521830	2920	2920	2920	2920	0
583	20240226	091700	5521830	2920	2920	2920	2920	91
584	20240226	091600	5256110	2920	2920	2920	2920	0
585	20240226	091500	5256110	2920	2920	2920	2920	0
586	20240226	091400	5256110	2920	2935	2935	2920	21
587	20240226	091300	5194595	2945	2945	2945	2945	0
588	20240226	091200	5194595	2945	2945	2945	2945	0
589	20240226	091100	5194595	2945	2945	2945	2945	0
590	20240226	091000	5194595	2945	2945	2945	2945	0
591	20240226	090900	5194595	2945	2945	2945	2945	413
592	20240226	090800	3978310	2965	2965	2965	2965	0
593	20240226	090700	3978310	2965	2965	2965	2965	0
594	20240226	090600	3978310	2965	2965	2965	2965	0
595	20240226	090500	3978310	2965	2965	2965	2965	3
596	20240226	090400	3969415	2970	2970	2970	2970	0
597	20240226	090300	3969415	2970	2980	2980	2955	113
598	20240226	090200	3635190	3010	3010	3010	3010	0
599	20240226	090100	3635190	3010	3015	3025	3010	134
600	20240226	090000	3230745	3025	2945	3025	2945	172