KissMeData/204020/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203200	201428500	2980	2980	2980	2980	4748
3	20240226	203100	201428500	2980	2980	2980	2980	0
4	20240226	203000	201428500	2980	2980	2980	2980	0
5	20240226	202900	201428500	2980	2980	2980	2980	0
6	20240226	202800	201428500	2980	2980	2980	2980	0
7	20240226	202700	201428500	2980	2980	2980	2980	0
8	20240226	202600	201428500	2980	2980	2980	2980	0
9	20240226	202500	201428500	2980	2980	2980	2980	0
10	20240226	202400	201428500	2980	2980	2980	2980	0
11	20240226	202300	201428500	2980	2980	2980	2980	0
12	20240226	202200	201428500	2980	2980	2980	2980	0
13	20240226	202100	201428500	2980	2980	2980	2980	0
14	20240226	202000	201428500	2980	2980	2980	2980	0
15	20240226	201900	201428500	2980	2980	2980	2980	0
16	20240226	201800	201428500	2980	2980	2980	2980	0
17	20240226	201700	201428500	2980	2980	2980	2980	0
18	20240226	201600	201428500	2980	2980	2980	2980	0
19	20240226	201500	201428500	2980	2980	2980	2980	0
20	20240226	201400	201428500	2980	2980	2980	2980	0
21	20240226	201300	201428500	2980	2980	2980	2980	0
22	20240226	201200	201428500	2980	2980	2980	2980	0
23	20240226	201100	201428500	2980	2980	2980	2980	0
24	20240226	201000	201428500	2980	2980	2980	2980	0
25	20240226	200900	201428500	2980	2980	2980	2980	0
26	20240226	200800	201428500	2980	2980	2980	2980	0
27	20240226	200700	201428500	2980	2980	2980	2980	0
28	20240226	200600	201428500	2980	2980	2980	2980	0
29	20240226	200500	201428500	2980	2980	2980	2980	0
30	20240226	200400	201428500	2980	2980	2980	2980	0
31	20240226	200300	201428500	2980	2980	2980	2980	0
32	20240226	200200	201428500	2980	2980	2980	2980	4748
33	20240226	200100	201428500	2980	2980	2980	2980	0
34	20240226	200000	201428500	2980	2980	2980	2980	0
35	20240226	195900	201428500	2980	2980	2980	2980	0
36	20240226	195800	201428500	2980	2980	2980	2980	0
37	20240226	195700	201428500	2980	2980	2980	2980	0
38	20240226	195600	201428500	2980	2980	2980	2980	0
39	20240226	195500	201428500	2980	2980	2980	2980	0
40	20240226	195400	201428500	2980	2980	2980	2980	0
41	20240226	195300	201428500	2980	2980	2980	2980	0
42	20240226	195200	201428500	2980	2980	2980	2980	0
43	20240226	195100	201428500	2980	2980	2980	2980	0
44	20240226	195000	201428500	2980	2980	2980	2980	0
45	20240226	194900	201428500	2980	2980	2980	2980	0
46	20240226	194800	201428500	2980	2980	2980	2980	0
47	20240226	194700	201428500	2980	2980	2980	2980	0
48	20240226	194600	201428500	2980	2980	2980	2980	0
49	20240226	194500	201428500	2980	2980	2980	2980	0
50	20240226	194400	201428500	2980	2980	2980	2980	0
51	20240226	194300	201428500	2980	2980	2980	2980	0
52	20240226	194200	201428500	2980	2980	2980	2980	0
53	20240226	194100	201428500	2980	2980	2980	2980	0
54	20240226	194000	201428500	2980	2980	2980	2980	0
55	20240226	193900	201428500	2980	2980	2980	2980	0
56	20240226	193800	201428500	2980	2980	2980	2980	0
57	20240226	193700	201428500	2980	2980	2980	2980	0
58	20240226	193600	201428500	2980	2980	2980	2980	0
59	20240226	193500	201428500	2980	2980	2980	2980	0
60	20240226	193400	201428500	2980	2980	2980	2980	0
61	20240226	193300	201428500	2980	2980	2980	2980	0
62	20240226	193200	201428500	2980	2980	2980	2980	4748
63	20240226	193100	201428500	2980	2980	2980	2980	0
64	20240226	193000	201428500	2980	2980	2980	2980	0
65	20240226	192900	201428500	2980	2980	2980	2980	0
66	20240226	192800	201428500	2980	2980	2980	2980	0
67	20240226	192700	201428500	2980	2980	2980	2980	0
68	20240226	192600	201428500	2980	2980	2980	2980	0
69	20240226	192500	201428500	2980	2980	2980	2980	0
70	20240226	192400	201428500	2980	2980	2980	2980	0
71	20240226	192300	201428500	2980	2980	2980	2980	0
72	20240226	192200	201428500	2980	2980	2980	2980	0
73	20240226	192100	201428500	2980	2980	2980	2980	0
74	20240226	192000	201428500	2980	2980	2980	2980	0
75	20240226	191900	201428500	2980	2980	2980	2980	0
76	20240226	191800	201428500	2980	2980	2980	2980	0
77	20240226	191700	201428500	2980	2980	2980	2980	0
78	20240226	191600	201428500	2980	2980	2980	2980	0
79	20240226	191500	201428500	2980	2980	2980	2980	0
80	20240226	191400	201428500	2980	2980	2980	2980	0
81	20240226	191300	201428500	2980	2980	2980	2980	0
82	20240226	191200	201428500	2980	2980	2980	2980	0
83	20240226	191100	201428500	2980	2980	2980	2980	0
84	20240226	191000	201428500	2980	2980	2980	2980	0
85	20240226	190900	201428500	2980	2980	2980	2980	0
86	20240226	190800	201428500	2980	2980	2980	2980	0
87	20240226	190700	201428500	2980	2980	2980	2980	0
88	20240226	190600	201428500	2980	2980	2980	2980	0
89	20240226	190500	201428500	2980	2980	2980	2980	0
90	20240226	190400	201428500	2980	2980	2980	2980	0
91	20240226	190300	201428500	2980	2980	2980	2980	0
92	20240226	190200	201428500	2980	2980	2980	2980	4748
93	20240226	190100	201428500	2980	2980	2980	2980	0
94	20240226	190000	201428500	2980	2980	2980	2980	0
95	20240226	185900	201428500	2980	2980	2980	2980	0
96	20240226	185800	201428500	2980	2980	2980	2980	0
97	20240226	185700	201428500	2980	2980	2980	2980	0
98	20240226	185600	201428500	2980	2980	2980	2980	0
99	20240226	185500	201428500	2980	2980	2980	2980	0
100	20240226	185400	201428500	2980	2980	2980	2980	0
101	20240226	185300	201428500	2980	2980	2980	2980	0
102	20240226	185200	201428500	2980	2980	2980	2980	0
103	20240226	185100	201428500	2980	2980	2980	2980	0
104	20240226	185000	201428500	2980	2980	2980	2980	0
105	20240226	184900	201428500	2980	2980	2980	2980	0
106	20240226	184800	201428500	2980	2980	2980	2980	0
107	20240226	184700	201428500	2980	2980	2980	2980	0
108	20240226	184600	201428500	2980	2980	2980	2980	0
109	20240226	184500	201428500	2980	2980	2980	2980	0
110	20240226	184400	201428500	2980	2980	2980	2980	0
111	20240226	184300	201428500	2980	2980	2980	2980	0
112	20240226	184200	201428500	2980	2980	2980	2980	0
113	20240226	184100	201428500	2980	2980	2980	2980	0
114	20240226	184000	201428500	2980	2980	2980	2980	0
115	20240226	183900	201428500	2980	2980	2980	2980	0
116	20240226	183800	201428500	2980	2980	2980	2980	0
117	20240226	183700	201428500	2980	2980	2980	2980	0
118	20240226	183600	201428500	2980	2980	2980	2980	0
119	20240226	183500	201428500	2980	2980	2980	2980	0
120	20240226	183400	201428500	2980	2980	2980	2980	0
121	20240226	183300	201428500	2980	2980	2980	2980	0
122	20240226	183200	201428500	2980	2980	2980	2980	4748
123	20240226	183100	201428500	2980	2980	2980	2980	0
124	20240226	183000	201428500	2980	2980	2980	2980	0
125	20240226	182900	201428500	2980	2980	2980	2980	0
126	20240226	182800	201428500	2980	2980	2980	2980	0
127	20240226	182700	201428500	2980	2980	2980	2980	0
128	20240226	182600	201428500	2980	2980	2980	2980	0
129	20240226	182500	201428500	2980	2980	2980	2980	0
130	20240226	182400	201428500	2980	2980	2980	2980	0
131	20240226	182300	201428500	2980	2980	2980	2980	0
132	20240226	182200	201428500	2980	2980	2980	2980	0
133	20240226	182100	201428500	2980	2980	2980	2980	0
134	20240226	182000	201428500	2980	2980	2980	2980	0
135	20240226	181900	201428500	2980	2980	2980	2980	0
136	20240226	181800	201428500	2980	2980	2980	2980	0
137	20240226	181700	201428500	2980	2980	2980	2980	0
138	20240226	181600	201428500	2980	2980	2980	2980	0
139	20240226	181500	201428500	2980	2980	2980	2980	0
140	20240226	181400	201428500	2980	2980	2980	2980	0
141	20240226	181300	201428500	2980	2980	2980	2980	0
142	20240226	181200	201428500	2980	2980	2980	2980	0
143	20240226	181100	201428500	2980	2980	2980	2980	0
144	20240226	181000	201428500	2980	2980	2980	2980	0
145	20240226	180900	201428500	2980	2980	2980	2980	0
146	20240226	180800	201428500	2980	2980	2980	2980	0
147	20240226	180700	201428500	2980	2980	2980	2980	0
148	20240226	180600	201428500	2980	2980	2980	2980	0
149	20240226	180500	201428500	2980	2980	2980	2980	0
150	20240226	180400	201428500	2980	2980	2980	2980	0
151	20240226	180300	201428500	2980	2980	2980	2980	0
152	20240226	180200	201428500	2980	2980	2980	2980	4748
153	20240226	180100	201428500	2980	2980	2980	2980	0
154	20240226	180000	201428500	2980	2980	2980	2980	0
155	20240226	175900	201428500	2980	2980	2980	2980	0
156	20240226	175800	201428500	2980	2980	2980	2980	0
157	20240226	175700	201428500	2980	2980	2980	2980	0
158	20240226	175600	201428500	2980	2980	2980	2980	0
159	20240226	175500	201428500	2980	2980	2980	2980	0
160	20240226	175400	201428500	2980	2980	2980	2980	0
161	20240226	175300	201428500	2980	2980	2980	2980	0
162	20240226	175200	201428500	2980	2980	2980	2980	0
163	20240226	175100	201428500	2980	2980	2980	2980	0
164	20240226	175000	201428500	2980	2980	2980	2980	0
165	20240226	174900	201428500	2980	2980	2980	2980	0
166	20240226	174800	201428500	2980	2980	2980	2980	0
167	20240226	174700	201428500	2980	2980	2980	2980	0
168	20240226	174600	201428500	2980	2980	2980	2980	0
169	20240226	174500	201428500	2980	2980	2980	2980	0
170	20240226	174400	201428500	2980	2980	2980	2980	0
171	20240226	174300	201428500	2980	2980	2980	2980	0
172	20240226	174200	201428500	2980	2980	2980	2980	0
173	20240226	174100	201428500	2980	2980	2980	2980	0
174	20240226	174000	201428500	2980	2980	2980	2980	0
175	20240226	173900	201428500	2980	2980	2980	2980	0
176	20240226	173800	201428500	2980	2980	2980	2980	0
177	20240226	173700	201428500	2980	2980	2980	2980	0
178	20240226	173600	201428500	2980	2980	2980	2980	0
179	20240226	173500	201428500	2980	2980	2980	2980	0
180	20240226	173400	201428500	2980	2980	2980	2980	0
181	20240226	173300	201428500	2980	2980	2980	2980	0
182	20240226	173200	201428500	2980	2980	2980	2980	4748
183	20240226	173100	201428500	2980	2980	2980	2980	0
184	20240226	173000	201428500	2980	2980	2980	2980	0
185	20240226	172900	201428500	2980	2980	2980	2980	0
186	20240226	172800	201428500	2980	2980	2980	2980	0
187	20240226	172700	201428500	2980	2980	2980	2980	0
188	20240226	172600	201428500	2980	2980	2980	2980	0
189	20240226	172500	201428500	2980	2980	2980	2980	0
190	20240226	172400	201428500	2980	2980	2980	2980	0
191	20240226	172300	201428500	2980	2980	2980	2980	0
192	20240226	172200	201428500	2980	2980	2980	2980	0
193	20240226	172100	201428500	2980	2980	2980	2980	0
194	20240226	172000	201428500	2980	2980	2980	2980	0
195	20240226	171900	201428500	2980	2980	2980	2980	0
196	20240226	171800	201428500	2980	2980	2980	2980	0
197	20240226	171700	201428500	2980	2980	2980	2980	0
198	20240226	171600	201428500	2980	2980	2980	2980	0
199	20240226	171500	201428500	2980	2980	2980	2980	0
200	20240226	171400	201428500	2980	2980	2980	2980	0
201	20240226	171300	201428500	2980	2980	2980	2980	0
202	20240226	171200	201428500	2980	2980	2980	2980	0
203	20240226	171100	201428500	2980	2980	2980	2980	0
204	20240226	171000	201428500	2980	2980	2980	2980	0
205	20240226	170900	201428500	2980	2980	2980	2980	0
206	20240226	170800	201428500	2980	2980	2980	2980	0
207	20240226	170700	201428500	2980	2980	2980	2980	0
208	20240226	170600	201428500	2980	2980	2980	2980	0
209	20240226	170500	201428500	2980	2980	2980	2980	0
210	20240226	170400	201428500	2980	2980	2980	2980	0
211	20240226	170300	201428500	2980	2980	2980	2980	0
212	20240226	170200	201428500	2980	2980	2980	2980	4748
213	20240226	170100	201428500	2980	2980	2980	2980	0
214	20240226	170000	201428500	2980	2980	2980	2980	0
215	20240226	165900	201428500	2980	2980	2980	2980	0
216	20240226	165800	201428500	2980	2980	2980	2980	0
217	20240226	165700	201428500	2980	2980	2980	2980	0
218	20240226	165600	201428500	2980	2980	2980	2980	0
219	20240226	165500	201428500	2980	2980	2980	2980	0
220	20240226	165400	201428500	2980	2980	2980	2980	0
221	20240226	165300	201428500	2980	2980	2980	2980	0
222	20240226	165200	201428500	2980	2980	2980	2980	0
223	20240226	165100	201428500	2980	2980	2980	2980	0
224	20240226	165000	201428500	2980	2980	2980	2980	0
225	20240226	164900	201428500	2980	2980	2980	2980	0
226	20240226	164800	201428500	2980	2980	2980	2980	0
227	20240226	164700	201428500	2980	2980	2980	2980	0
228	20240226	164600	201428500	2980	2980	2980	2980	0
229	20240226	164500	201428500	2980	2980	2980	2980	0
230	20240226	164400	201428500	2980	2980	2980	2980	0
231	20240226	164300	201428500	2980	2980	2980	2980	0
232	20240226	164200	201428500	2980	2980	2980	2980	0
233	20240226	164100	201428500	2980	2980	2980	2980	0
234	20240226	164000	201428500	2980	2980	2980	2980	0
235	20240226	163900	201428500	2980	2980	2980	2980	0
236	20240226	163800	201428500	2980	2980	2980	2980	0
237	20240226	163700	201428500	2980	2980	2980	2980	0
238	20240226	163600	201428500	2980	2980	2980	2980	0
239	20240226	163500	201428500	2980	2980	2980	2980	0
240	20240226	163400	201428500	2980	2980	2980	2980	0
241	20240226	163300	201428500	2980	2980	2980	2980	0
242	20240226	163200	201428500	2980	2980	2980	2980	4748
243	20240226	163100	201428500	2980	2980	2980	2980	0
244	20240226	163000	201428500	2980	2980	2980	2980	0
245	20240226	162900	201428500	2980	2980	2980	2980	0
246	20240226	162800	201428500	2980	2980	2980	2980	0
247	20240226	162700	201428500	2980	2980	2980	2980	0
248	20240226	162600	201428500	2980	2980	2980	2980	0
249	20240226	162500	201428500	2980	2980	2980	2980	0
250	20240226	162400	201428500	2980	2980	2980	2980	0
251	20240226	162300	201428500	2980	2980	2980	2980	0
252	20240226	162200	201428500	2980	2980	2980	2980	0
253	20240226	162100	201428500	2980	2980	2980	2980	0
254	20240226	162000	201428500	2980	2980	2980	2980	0
255	20240226	161900	201428500	2980	2980	2980	2980	0
256	20240226	161800	201428500	2980	2980	2980	2980	0
257	20240226	161700	201428500	2980	2980	2980	2980	0
258	20240226	161600	201428500	2980	2980	2980	2980	0
259	20240226	161500	201428500	2980	2980	2980	2980	0
260	20240226	161400	201428500	2980	2980	2980	2980	0
261	20240226	161300	201428500	2980	2980	2980	2980	0
262	20240226	161200	201428500	2980	2980	2980	2980	0
263	20240226	161100	201428500	2980	2980	2980	2980	0
264	20240226	161000	201428500	2980	2980	2980	2980	0
265	20240226	160900	201428500	2980	2980	2980	2980	0
266	20240226	160800	201428500	2980	2980	2980	2980	0
267	20240226	160700	201428500	2980	2980	2980	2980	0
268	20240226	160600	201428500	2980	2980	2980	2980	0
269	20240226	160500	201428500	2980	2980	2980	2980	0
270	20240226	160400	201428500	2980	2980	2980	2980	0
271	20240226	160300	201428500	2980	2980	2980	2980	0
272	20240226	160200	201428500	2980	2980	2980	2980	4748
273	20240226	160100	201428500	2980	2980	2980	2980	0
274	20240226	160000	201428500	2980	2980	2980	2980	0
275	20240226	155900	201428500	2980	2980	2980	2980	0
276	20240226	155800	201428500	2980	2980	2980	2980	0
277	20240226	155700	201428500	2980	2980	2980	2980	0
278	20240226	155600	201428500	2980	2980	2980	2980	0
279	20240226	155500	201428500	2980	2980	2980	2980	0
280	20240226	155400	201428500	2980	2980	2980	2980	0
281	20240226	155300	201428500	2980	2980	2980	2980	0
282	20240226	155200	201428500	2980	2980	2980	2980	0
283	20240226	155100	201428500	2980	2980	2980	2980	0
284	20240226	155000	201428500	2980	2980	2980	2980	0
285	20240226	154900	201428500	2980	2980	2980	2980	0
286	20240226	154800	201428500	2980	2980	2980	2980	0
287	20240226	154700	201428500	2980	2980	2980	2980	0
288	20240226	154600	201428500	2980	2980	2980	2980	0
289	20240226	154500	201428500	2980	2980	2980	2980	0
290	20240226	154400	201428500	2980	2980	2980	2980	0
291	20240226	154300	201428500	2980	2980	2980	2980	0
292	20240226	154200	201428500	2980	2980	2980	2980	0
293	20240226	154100	201428500	2980	2980	2980	2980	0
294	20240226	154000	201428500	2980	2980	2980	2980	0
295	20240226	153900	201428500	2980	2980	2980	2980	0
296	20240226	153800	201428500	2980	2980	2980	2980	0
297	20240226	153700	201428500	2980	2980	2980	2980	0
298	20240226	153600	201428500	2980	2980	2980	2980	0
299	20240226	153500	201428500	2980	2980	2980	2980	0
300	20240226	153400	201428500	2980	2980	2980	2980	0
301	20240226	153300	201428500	2980	2980	2980	2980	0
302	20240226	153200	201428500	2980	2980	2980	2980	4748
303	20240226	153100	201428500	2980	2980	2980	2980	0
304	20240226	153000	201428500	2980	2980	2980	2980	4748
305	20240226	152900	187279460	2965	2965	2965	2965	0
306	20240226	152800	187279460	2965	2965	2965	2965	0
307	20240226	152700	187279460	2965	2965	2965	2965	0
308	20240226	152600	187279460	2965	2965	2965	2965	0
309	20240226	152500	187279460	2965	2965	2965	2965	0
310	20240226	152400	187279460	2965	2965	2965	2965	0
311	20240226	152300	187279460	2965	2965	2965	2965	0
312	20240226	152200	187279460	2965	2965	2965	2965	0
313	20240226	152100	187279460	2965	2965	2965	2965	0
314	20240226	152000	187279460	2965	2965	2965	2965	0
315	20240226	151900	187279460	2965	2955	2965	2945	3062
316	20240226	151800	178232530	2955	2955	2955	2955	31
317	20240226	151700	178140925	2950	2950	2950	2950	14
318	20240226	151600	178099625	2945	2950	2950	2945	5
319	20240226	151500	178084895	2945	2945	2950	2945	24
320	20240226	151400	178014175	2950	2945	2950	2945	1578
321	20240226	151300	173366780	2945	2950	2950	2945	316
322	20240226	151200	172435960	2945	2945	2945	2945	0
323	20240226	151100	172435960	2945	2950	2955	2945	221
324	20240226	151000	171784095	2955	2955	2955	2950	76
325	20240226	150900	171559535	2945	2945	2945	2945	0
326	20240226	150800	171559535	2945	2945	2945	2945	0
327	20240226	150700	171559535	2945	2955	2955	2945	81
328	20240226	150600	171320390	2955	2955	2955	2955	1
329	20240226	150500	171317435	2945	2955	2955	2945	11
330	20240226	150400	171284960	2945	2945	2945	2945	12
331	20240226	150300	171249620	2945	2955	2955	2945	79
332	20240226	150200	171016375	2945	2945	2945	2945	0
333	20240226	150100	171016375	2945	2950	2955	2945	462
334	20240226	150000	169653555	2945	2945	2945	2945	20
335	20240226	145900	169594655	2950	2950	2950	2945	99
336	20240226	145800	169302785	2950	2950	2950	2950	0
337	20240226	145700	169302785	2950	2950	2950	2950	0
338	20240226	145600	169302785	2950	2950	2950	2950	0
339	20240226	145500	169302785	2950	2950	2950	2950	56
340	20240226	145400	169137585	2945	2945	2945	2945	35
341	20240226	145300	169034510	2945	2945	2945	2945	0
342	20240226	145200	169034510	2945	2945	2945	2945	0
343	20240226	145100	169034510	2945	2945	2945	2945	9
344	20240226	145000	169008005	2940	2940	2940	2940	0
345	20240226	144900	169008005	2940	2940	2940	2940	0
346	20240226	144800	169008005	2940	2945	2945	2940	72
347	20240226	144700	168796065	2940	2940	2940	2940	0
348	20240226	144600	168796065	2940	2940	2940	2940	0
349	20240226	144500	168796065	2940	2940	2940	2940	7
350	20240226	144400	168775485	2940	2940	2940	2940	20
351	20240226	144300	168716685	2940	2940	2940	2940	0
352	20240226	144200	168716685	2940	2940	2940	2940	0
353	20240226	144100	168716685	2940	2940	2940	2940	2
354	20240226	144000	168710805	2945	2945	2945	2945	6
355	20240226	143900	168693135	2935	2935	2935	2935	0
356	20240226	143800	168693135	2935	2935	2935	2935	0
357	20240226	143700	168693135	2935	2940	2940	2935	1425
358	20240226	143600	164505595	2940	2945	2945	2940	2
359	20240226	143500	164499710	2930	2930	2930	2930	0
360	20240226	143400	164499710	2930	2945	2945	2930	64
361	20240226	143300	164311410	2945	2945	2945	2945	0
362	20240226	143200	164311410	2945	2945	2945	2945	0
363	20240226	143100	164311410	2945	2945	2945	2945	40
364	20240226	143000	164193610	2945	2945	2945	2945	0
365	20240226	142900	164193610	2945	2945	2945	2945	0
366	20240226	142800	164193610	2945	2945	2945	2945	0
367	20240226	142700	164193610	2945	2945	2945	2945	0
368	20240226	142600	164193610	2945	2945	2945	2945	0
369	20240226	142500	164193610	2945	2945	2945	2945	0
370	20240226	142400	164193610	2945	2945	2945	2945	5
371	20240226	142300	164178885	2950	2940	2950	2940	301
372	20240226	142200	163293935	2940	2940	2940	2930	4
373	20240226	142100	163282185	2940	2940	2940	2940	0
374	20240226	142000	163282185	2940	2940	2940	2940	1
375	20240226	141900	163279245	2940	2940	2940	2940	0
376	20240226	141800	163279245	2940	2940	2940	2940	0
377	20240226	141700	163279245	2940	2940	2940	2940	0
378	20240226	141600	163279245	2940	2940	2940	2940	0
379	20240226	141500	163279245	2940	2930	2940	2930	2
380	20240226	141400	163273375	2930	2930	2930	2930	2
381	20240226	141300	163267515	2940	2940	2940	2940	1
382	20240226	141200	163264575	2925	2925	2925	2925	0
383	20240226	141100	163264575	2925	2925	2925	2925	93
384	20240226	141000	162992550	2940	2935	2940	2935	3
385	20240226	140900	162983740	2925	2930	2930	2925	1937
386	20240226	140800	157314640	2935	2935	2935	2935	5
387	20240226	140700	157299965	2935	2935	2935	2935	0
388	20240226	140600	157299965	2935	2935	2935	2935	0
389	20240226	140500	157299965	2935	2935	2935	2935	0
390	20240226	140400	157299965	2935	2935	2935	2935	0
391	20240226	140300	157299965	2935	2935	2935	2935	0
392	20240226	140200	157299965	2935	2935	2935	2935	0
393	20240226	140100	157299965	2935	2935	2935	2935	1
394	20240226	140000	157297030	2930	2935	2935	2930	411
395	20240226	135900	156091055	2935	2940	2940	2935	180
396	20240226	135800	155562075	2940	2940	2940	2940	4
397	20240226	135700	155550315	2935	2935	2935	2935	0
398	20240226	135600	155550315	2935	2935	2935	2935	2
399	20240226	135500	155544445	2940	2940	2940	2940	154
400	20240226	135400	155091685	2935	2935	2935	2935	0
401	20240226	135300	155091685	2935	2935	2935	2935	1
402	20240226	135200	155088750	2950	2945	2950	2945	5
403	20240226	135100	155074005	2935	2935	2935	2935	0
404	20240226	135000	155074005	2935	2935	2935	2935	228
405	20240226	134900	154404825	2930	2930	2930	2930	925
406	20240226	134800	151694575	2930	2930	2930	2930	0
407	20240226	134700	151694575	2930	2930	2930	2930	0
408	20240226	134600	151694575	2930	2930	2930	2930	7
409	20240226	134500	151674065	2930	2930	2930	2930	28
410	20240226	134400	151592025	2930	2930	2930	2930	0
411	20240226	134300	151592025	2930	2930	2930	2930	0
412	20240226	134200	151592025	2930	2930	2930	2930	0
413	20240226	134100	151592025	2930	2950	2950	2930	78
414	20240226	134000	151362325	2930	2930	2930	2930	0
415	20240226	133900	151362325	2930	2930	2930	2930	2
416	20240226	133800	151356465	2930	2930	2930	2930	0
417	20240226	133700	151356465	2930	2940	2950	2930	381
418	20240226	133600	150234755	2940	2940	2940	2940	5
419	20240226	133500	150220055	2940	2940	2940	2940	1
420	20240226	133400	150217115	2930	2930	2930	2930	0
421	20240226	133300	150217115	2930	2930	2930	2930	0
422	20240226	133200	150217115	2930	2930	2930	2930	0
423	20240226	133100	150217115	2930	2930	2930	2930	0
424	20240226	133000	150217115	2930	2930	2930	2930	0
425	20240226	132900	150217115	2930	2930	2930	2930	0
426	20240226	132800	150217115	2930	2930	2930	2930	0
427	20240226	132700	150217115	2930	2940	2940	2930	94
428	20240226	132600	149941065	2940	2940	2940	2940	0
429	20240226	132500	149941065	2940	2940	2940	2940	37
430	20240226	132400	149832285	2935	2935	2935	2935	0
431	20240226	132300	149832285	2935	2935	2935	2935	0
432	20240226	132200	149832285	2935	2935	2935	2935	4
433	20240226	132100	149820545	2935	2935	2935	2935	1
434	20240226	132000	149817610	2940	2940	2940	2940	6
435	20240226	131900	149799970	2930	2930	2930	2930	0
436	20240226	131800	149799970	2930	2930	2930	2930	0
437	20240226	131700	149799970	2930	2930	2930	2930	0
438	20240226	131600	149799970	2930	2930	2930	2930	0
439	20240226	131500	149799970	2930	2930	2930	2930	0
440	20240226	131400	149799970	2930	2930	2930	2930	0
441	20240226	131300	149799970	2930	2930	2930	2930	123
442	20240226	131200	149439580	2930	2930	2930	2930	0
443	20240226	131100	149439580	2930	2930	2930	2930	0
444	20240226	131000	149439580	2930	2930	2930	2930	139
445	20240226	130900	149032310	2930	2930	2930	2930	0
446	20240226	130800	149032310	2930	2935	2935	2930	6
447	20240226	130700	149014720	2945	2945	2945	2945	0
448	20240226	130600	149014720	2945	2945	2945	2945	0
449	20240226	130500	149014720	2945	2945	2945	2925	752
450	20240226	130400	146801100	2945	2935	2945	2930	1031
451	20240226	130300	143771105	2930	2930	2930	2930	137
452	20240226	130200	143369695	2925	2925	2930	2925	248
453	20240226	130100	142643990	2925	2930	2930	2925	2
454	20240226	130000	142638135	2925	2925	2925	2925	0
455	20240226	125900	142638135	2925	2930	2930	2925	86
456	20240226	125800	142386255	2925	2925	2925	2925	0
457	20240226	125700	142386255	2925	2930	2930	2925	2
458	20240226	125600	142380400	2925	2925	2925	2925	0
459	20240226	125500	142380400	2925	2930	2930	2925	13
460	20240226	125400	142342325	2925	2925	2925	2925	17
461	20240226	125300	142292600	2930	2930	2930	2925	66
462	20240226	125200	142099235	2930	2930	2930	2930	1
463	20240226	125100	142096305	2925	2925	2925	2925	0
464	20240226	125000	142096305	2925	2925	2925	2925	0
465	20240226	124900	142096305	2925	2925	2925	2925	2
466	20240226	124800	142090455	2940	2925	2940	2925	52
467	20240226	124700	141938265	2925	2925	2925	2925	0
468	20240226	124600	141938265	2925	2925	2925	2925	0
469	20240226	124500	141938265	2925	2925	2925	2925	0
470	20240226	124400	141938265	2925	2925	2925	2925	0
471	20240226	124300	141938265	2925	2940	2940	2925	92
472	20240226	124200	141668250	2930	2930	2930	2930	22
473	20240226	124100	141603790	2930	2930	2930	2925	20
474	20240226	124000	141545200	2925	2930	2930	2925	73
475	20240226	123900	141331395	2925	2925	2925	2925	0
476	20240226	123800	141331395	2925	2925	2925	2925	0
477	20240226	123700	141331395	2925	2925	2925	2925	0
478	20240226	123600	141331395	2925	2925	2925	2925	0
479	20240226	123500	141331395	2925	2925	2925	2925	0
480	20240226	123400	141331395	2925	2925	2925	2925	0
481	20240226	123300	141331395	2925	2925	2925	2925	2
482	20240226	123200	141325545	2935	2925	2935	2925	400
483	20240226	123100	140155485	2925	2930	2930	2925	269
484	20240226	123000	139367830	2930	2930	2930	2930	0
485	20240226	122900	139367830	2930	2930	2930	2930	0
486	20240226	122800	139367830	2930	2930	2930	2930	0
487	20240226	122700	139367830	2930	2930	2930	2930	0
488	20240226	122600	139367830	2930	2930	2930	2930	19
489	20240226	122500	139312160	2935	2935	2935	2935	0
490	20240226	122400	139312160	2935	2935	2935	2935	0
491	20240226	122300	139312160	2935	2935	2935	2935	0
492	20240226	122200	139312160	2935	2935	2935	2935	0
493	20240226	122100	139312160	2935	2935	2935	2935	0
494	20240226	122000	139312160	2935	2935	2935	2935	0
495	20240226	121900	139312160	2935	2935	2935	2935	0
496	20240226	121800	139312160	2935	2930	2935	2930	19
497	20240226	121700	139256485	2935	2930	2935	2930	58
498	20240226	121600	139086265	2935	2935	2935	2935	6
499	20240226	121500	139068655	2930	2930	2930	2930	0
500	20240226	121400	139068655	2930	2930	2930	2930	0
501	20240226	121300	139068655	2930	2930	2930	2930	1
502	20240226	121200	139065725	2930	2930	2930	2930	0
503	20240226	121100	139065725	2930	2930	2930	2930	0
504	20240226	121000	139065725	2930	2930	2930	2930	0
505	20240226	120900	139065725	2930	2935	2935	2930	50
506	20240226	120800	138919010	2935	2935	2935	2935	0
507	20240226	120700	138919010	2935	2935	2935	2935	54
508	20240226	120600	138760520	2935	2935	2935	2935	0
509	20240226	120500	138760520	2935	2935	2935	2935	1
510	20240226	120400	138757585	2930	2930	2930	2930	0
511	20240226	120300	138757585	2930	2930	2930	2930	14
512	20240226	120200	138716565	2935	2935	2935	2935	0
513	20240226	120100	138716565	2935	2935	2935	2935	0
514	20240226	120000	138716565	2935	2935	2935	2935	0
515	20240226	115900	138716565	2935	2935	2935	2935	0
516	20240226	115800	138716565	2935	2935	2935	2935	0
517	20240226	115700	138716565	2935	2935	2935	2935	0
518	20240226	115600	138716565	2935	2935	2935	2930	56
519	20240226	115500	138552210	2930	2930	2930	2930	0
520	20240226	115400	138552210	2930	2930	2930	2930	0
521	20240226	115300	138552210	2930	2930	2930	2930	8
522	20240226	115200	138528770	2930	2930	2930	2930	25
523	20240226	115100	138455520	2930	2930	2930	2930	0
524	20240226	115000	138455520	2930	2930	2930	2930	0
525	20240226	114900	138455520	2930	2930	2930	2930	0
526	20240226	114800	138455520	2930	2935	2935	2930	73
527	20240226	114700	138241350	2930	2930	2930	2930	0
528	20240226	114600	138241350	2930	2930	2930	2930	3
529	20240226	114500	138232560	2935	2935	2935	2935	0
530	20240226	114400	138232560	2935	2935	2935	2935	1
531	20240226	114300	138229625	2930	2930	2930	2930	0
532	20240226	114200	138229625	2930	2935	2935	2930	56
533	20240226	114100	138065335	2935	2935	2935	2935	1
534	20240226	114000	138062400	2925	2925	2925	2925	0
535	20240226	113900	138062400	2925	2930	2930	2925	140
536	20240226	113800	137652410	2935	2935	2935	2935	0
537	20240226	113700	137652410	2935	2935	2935	2935	8
538	20240226	113600	137628930	2930	2930	2930	2930	2098
539	20240226	113500	131481790	2925	2925	2925	2925	0
540	20240226	113400	131481790	2925	2925	2925	2925	0
541	20240226	113300	131481790	2925	2925	2925	2925	0
542	20240226	113200	131481790	2925	2925	2925	2925	0
543	20240226	113100	131481790	2925	2930	2930	2925	2
544	20240226	113000	131475935	2925	2925	2925	2925	0
545	20240226	112900	131475935	2925	2930	2930	2925	7
546	20240226	112800	131455430	2925	2925	2925	2925	16
547	20240226	112700	131408630	2930	2930	2930	2925	116
548	20240226	112600	131068830	2925	2930	2930	2925	26
549	20240226	112500	130992680	2930	2930	2930	2930	0
550	20240226	112400	130992680	2930	2930	2930	2930	0
551	20240226	112300	130992680	2930	2930	2930	2930	0
552	20240226	112200	130992680	2930	2930	2930	2930	0
553	20240226	112100	130992680	2930	2930	2930	2930	0
554	20240226	112000	130992680	2930	2930	2930	2930	0
555	20240226	111900	130992680	2930	2930	2930	2930	0
556	20240226	111800	130992680	2930	2930	2930	2930	0
557	20240226	111700	130992680	2930	2930	2930	2930	1
558	20240226	111600	130989750	2925	2925	2925	2925	0
559	20240226	111500	130989750	2925	2925	2925	2925	6
560	20240226	111400	130972200	2930	2930	2930	2925	56
561	20240226	111300	130808165	2930	2930	2930	2930	1
562	20240226	111200	130805235	2925	2925	2925	2925	9
563	20240226	111100	130778910	2925	2925	2925	2925	29
564	20240226	111000	130694085	2920	2920	2920	2920	0
565	20240226	110900	130694085	2920	2920	2920	2920	0
566	20240226	110800	130694085	2920	2930	2930	2920	1366
567	20240226	110700	126698450	2925	2925	2925	2925	148
568	20240226	110600	126265550	2925	2925	2930	2925	104
569	20240226	110500	125961340	2925	2925	2925	2925	210
570	20240226	110400	125347090	2930	2930	2930	2925	3
571	20240226	110300	125338305	2925	2930	2930	2925	46
572	20240226	110200	125203580	2930	2925	2930	2925	22
573	20240226	110100	125139220	2925	2925	2925	2925	0
574	20240226	110000	125139220	2925	2930	2930	2925	13
575	20240226	105900	125101145	2925	2925	2925	2925	0
576	20240226	105800	125101145	2925	2925	2925	2925	8
577	20240226	105700	125077745	2930	2930	2930	2930	15
578	20240226	105600	125033795	2925	2930	2930	2925	945
579	20240226	105500	122266150	2925	2925	2925	2925	173
580	20240226	105400	121760125	2925	2930	2930	2925	90
581	20240226	105300	121496530	2925	2930	2930	2925	2
582	20240226	105200	121490675	2920	2920	2920	2920	0
583	20240226	105100	121490675	2920	2920	2920	2920	0
584	20240226	105000	121490675	2920	2920	2920	2920	0
585	20240226	104900	121490675	2920	2920	2920	2920	0
586	20240226	104800	121490675	2920	2920	2920	2920	0
587	20240226	104700	121490675	2920	2930	2930	2920	444
588	20240226	104600	120193865	2920	2925	2925	2920	576
589	20240226	104500	118509735	2930	2930	2930	2930	3
590	20240226	104400	118500945	2925	2925	2925	2925	0
591	20240226	104300	118500945	2925	2925	2925	2925	0
592	20240226	104200	118500945	2925	2935	2935	2925	79
593	20240226	104100	118269270	2935	2925	2935	2925	15
594	20240226	104000	118225385	2935	2935	2935	2935	0
595	20240226	103900	118225385	2935	2935	2935	2935	0
596	20240226	103800	118225385	2935	2935	2935	2935	0
597	20240226	103700	118225385	2935	2935	2935	2935	0
598	20240226	103600	118225385	2935	2925	2935	2925	2
599	20240226	103500	118219525	2925	2920	2925	2920	79
600	20240226	103400	117988745	2920	2930	2935	2920	360
601	20240226	103300	116935540	2930	2930	2930	2930	0
602	20240226	103200	116935540	2930	2930	2930	2930	10
603	20240226	103100	116906240	2930	2930	2930	2930	34
604	20240226	103000	116806620	2930	2930	2930	2930	56
605	20240226	102900	116642540	2935	2935	2935	2935	245
606	20240226	102800	115923465	2925	2930	2935	2925	763
607	20240226	102700	113687840	2935	2935	2935	2935	0
608	20240226	102600	113687840	2935	2935	2935	2935	0
609	20240226	102500	113687840	2935	2935	2935	2935	0
610	20240226	102400	113687840	2935	2935	2935	2935	0
611	20240226	102300	113687840	2935	2935	2935	2935	0
612	20240226	102200	113687840	2935	2935	2935	2935	0
613	20240226	102100	113687840	2935	2935	2935	2935	285
614	20240226	102000	112851365	2940	2940	2940	2940	0
615	20240226	101900	112851365	2940	2940	2940	2940	0
616	20240226	101800	112851365	2940	2940	2940	2940	0
617	20240226	101700	112851365	2940	2940	2940	2940	0
618	20240226	101600	112851365	2940	2940	2940	2940	1
619	20240226	101500	112848425	2920	2920	2920	2920	0
620	20240226	101400	112848425	2920	2920	2920	2920	1048
621	20240226	101300	109788265	2920	2925	2925	2920	2519
622	20240226	101200	102427120	2925	2925	2925	2925	2509
623	20240226	101100	95088295	2930	2930	2930	2930	0
624	20240226	101000	95088295	2930	2930	2930	2930	50
625	20240226	100900	94941795	2930	2930	2930	2930	300
626	20240226	100800	94062795	2930	2930	2930	2930	1635
627	20240226	100700	89272245	2935	2935	2935	2935	0
628	20240226	100600	89272245	2935	2935	2935	2935	0
629	20240226	100500	89272245	2935	2935	2935	2935	0
630	20240226	100400	89272245	2935	2935	2935	2935	0
631	20240226	100300	89272245	2935	2935	2935	2935	9
632	20240226	100200	89245830	2935	2935	2935	2935	6
633	20240226	100100	89228220	2935	2935	2935	2935	4
634	20240226	100000	89216480	2935	2935	2935	2935	0
635	20240226	095900	89216480	2935	2935	2935	2935	155
636	20240226	095800	88761555	2930	2930	2930	2930	0
637	20240226	095700	88761555	2930	2930	2930	2930	0
638	20240226	095600	88761555	2930	2930	2930	2930	0
639	20240226	095500	88761555	2930	2930	2930	2930	0
640	20240226	095400	88761555	2930	2930	2930	2930	65
641	20240226	095300	88571105	2935	2935	2935	2935	168
642	20240226	095200	88078025	2935	2935	2935	2935	0
643	20240226	095100	88078025	2935	2935	2935	2935	0
644	20240226	095000	88078025	2935	2940	2940	2935	69
645	20240226	094900	87875505	2945	2945	2945	2945	10
646	20240226	094800	87846055	2945	2945	2945	2945	0
647	20240226	094700	87846055	2945	2945	2945	2945	0
648	20240226	094600	87846055	2945	2945	2945	2945	0
649	20240226	094500	87846055	2945	2945	2945	2945	0
650	20240226	094400	87846055	2945	2945	2945	2945	149
651	20240226	094300	87407250	2945	2945	2945	2945	8
652	20240226	094200	87383690	2945	2945	2945	2945	4
653	20240226	094100	87371910	2930	2940	2940	2930	694
654	20240226	094000	85338420	2945	2945	2945	2945	0
655	20240226	093900	85338420	2945	2945	2945	2945	0
656	20240226	093800	85338420	2945	2945	2945	2945	36
657	20240226	093700	85232400	2935	2935	2935	2935	0
658	20240226	093600	85232400	2935	2935	2935	2935	3593
659	20240226	093500	74686945	2935	2935	2935	2915	4424
660	20240226	093400	61717725	2920	2920	2920	2920	1085
661	20240226	093300	58549525	2920	2920	2920	2920	457
662	20240226	093200	57215085	2920	2930	2935	2915	7332
663	20240226	093100	35784980	2935	2935	2935	2935	12
664	20240226	093000	35749760	2935	2935	2935	2930	824
665	20240226	092900	33333970	2940	2940	2940	2940	4
666	20240226	092800	33322210	2935	2940	2940	2935	1356
667	20240226	092700	29341975	2935	2940	2940	2935	19
668	20240226	092600	29286120	2935	2940	2940	2935	179
669	20240226	092500	28759895	2940	2935	2940	2935	358
670	20240226	092400	27709155	2945	2940	2945	2935	518
671	20240226	092300	26187855	2940	2945	2945	2940	1334
672	20240226	092200	22265885	2945	2945	2945	2945	9
673	20240226	092100	22239380	2945	2945	2945	2940	23
674	20240226	092000	22171740	2945	2945	2945	2945	47
675	20240226	091900	22033325	2945	2945	2945	2945	2
676	20240226	091800	22027435	2945	2945	2945	2945	22
677	20240226	091700	21962645	2940	2945	2945	2940	110
678	20240226	091600	21638850	2945	2950	2950	2945	4
679	20240226	091500	21627060	2950	2950	2950	2950	54
680	20240226	091400	21467760	2950	2950	2950	2950	204
681	20240226	091300	20865960	2950	2950	2950	2950	2
682	20240226	091200	20860060	2950	2940	2950	2930	1826
683	20240226	091100	15493245	2945	2945	2955	2940	611
684	20240226	091000	13694020	2950	2965	2965	2950	1417
685	20240226	090900	9508530	2965	2960	2965	2960	94
686	20240226	090800	9230280	2965	2965	2965	2965	4
687	20240226	090700	9218420	2965	2965	2965	2965	2
688	20240226	090600	9212490	2970	2960	2970	2960	3
689	20240226	090500	9203590	2975	2975	2975	2955	11
690	20240226	090400	9170885	2975	2975	2975	2975	4
691	20240226	090300	9158985	2975	2975	2975	2975	2
692	20240226	090200	9153035	2975	2975	2975	2975	2
693	20240226	090100	9147085	2950	2975	2975	2950	2162
694	20240226	090000	2764915	2975	2975	2975	2955	592