KissMeData/446070/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212900	179748100	5820	5820	5820	5820	2515
3	20240226	212800	179748100	5820	5820	5820	5820	0
4	20240226	212700	179748100	5820	5820	5820	5820	0
5	20240226	212600	179748100	5820	5820	5820	5820	0
6	20240226	212500	179748100	5820	5820	5820	5820	0
7	20240226	212400	179748100	5820	5820	5820	5820	0
8	20240226	212300	179748100	5820	5820	5820	5820	0
9	20240226	212200	179748100	5820	5820	5820	5820	0
10	20240226	212100	179748100	5820	5820	5820	5820	0
11	20240226	212000	179748100	5820	5820	5820	5820	0
12	20240226	211900	179748100	5820	5820	5820	5820	0
13	20240226	211800	179748100	5820	5820	5820	5820	0
14	20240226	211700	179748100	5820	5820	5820	5820	0
15	20240226	211600	179748100	5820	5820	5820	5820	0
16	20240226	211500	179748100	5820	5820	5820	5820	0
17	20240226	211400	179748100	5820	5820	5820	5820	0
18	20240226	211300	179748100	5820	5820	5820	5820	0
19	20240226	211200	179748100	5820	5820	5820	5820	0
20	20240226	211100	179748100	5820	5820	5820	5820	0
21	20240226	211000	179748100	5820	5820	5820	5820	0
22	20240226	210900	179748100	5820	5820	5820	5820	0
23	20240226	210800	179748100	5820	5820	5820	5820	0
24	20240226	210700	179748100	5820	5820	5820	5820	0
25	20240226	210600	179748100	5820	5820	5820	5820	0
26	20240226	210500	179748100	5820	5820	5820	5820	0
27	20240226	210400	179748100	5820	5820	5820	5820	0
28	20240226	210300	179748100	5820	5820	5820	5820	0
29	20240226	210200	179748100	5820	5820	5820	5820	0
30	20240226	210100	179748100	5820	5820	5820	5820	0
31	20240226	210000	179748100	5820	5820	5820	5820	0
32	20240226	205900	179748100	5820	5820	5820	5820	2515
33	20240226	205800	179748100	5820	5820	5820	5820	0
34	20240226	205700	179748100	5820	5820	5820	5820	0
35	20240226	205600	179748100	5820	5820	5820	5820	0
36	20240226	205500	179748100	5820	5820	5820	5820	0
37	20240226	205400	179748100	5820	5820	5820	5820	0
38	20240226	205300	179748100	5820	5820	5820	5820	0
39	20240226	205200	179748100	5820	5820	5820	5820	0
40	20240226	205100	179748100	5820	5820	5820	5820	0
41	20240226	205000	179748100	5820	5820	5820	5820	0
42	20240226	204900	179748100	5820	5820	5820	5820	0
43	20240226	204800	179748100	5820	5820	5820	5820	0
44	20240226	204700	179748100	5820	5820	5820	5820	0
45	20240226	204600	179748100	5820	5820	5820	5820	0
46	20240226	204500	179748100	5820	5820	5820	5820	0
47	20240226	204400	179748100	5820	5820	5820	5820	0
48	20240226	204300	179748100	5820	5820	5820	5820	0
49	20240226	204200	179748100	5820	5820	5820	5820	0
50	20240226	204100	179748100	5820	5820	5820	5820	0
51	20240226	204000	179748100	5820	5820	5820	5820	0
52	20240226	203900	179748100	5820	5820	5820	5820	0
53	20240226	203800	179748100	5820	5820	5820	5820	0
54	20240226	203700	179748100	5820	5820	5820	5820	0
55	20240226	203600	179748100	5820	5820	5820	5820	0
56	20240226	203500	179748100	5820	5820	5820	5820	0
57	20240226	203400	179748100	5820	5820	5820	5820	0
58	20240226	203300	179748100	5820	5820	5820	5820	0
59	20240226	203200	179748100	5820	5820	5820	5820	0
60	20240226	203100	179748100	5820	5820	5820	5820	0
61	20240226	203000	179748100	5820	5820	5820	5820	0
62	20240226	202900	179748100	5820	5820	5820	5820	2515
63	20240226	202800	179748100	5820	5820	5820	5820	0
64	20240226	202700	179748100	5820	5820	5820	5820	0
65	20240226	202600	179748100	5820	5820	5820	5820	0
66	20240226	202500	179748100	5820	5820	5820	5820	0
67	20240226	202400	179748100	5820	5820	5820	5820	0
68	20240226	202300	179748100	5820	5820	5820	5820	0
69	20240226	202200	179748100	5820	5820	5820	5820	0
70	20240226	202100	179748100	5820	5820	5820	5820	0
71	20240226	202000	179748100	5820	5820	5820	5820	0
72	20240226	201900	179748100	5820	5820	5820	5820	0
73	20240226	201800	179748100	5820	5820	5820	5820	0
74	20240226	201700	179748100	5820	5820	5820	5820	0
75	20240226	201600	179748100	5820	5820	5820	5820	0
76	20240226	201500	179748100	5820	5820	5820	5820	0
77	20240226	201400	179748100	5820	5820	5820	5820	0
78	20240226	201300	179748100	5820	5820	5820	5820	0
79	20240226	201200	179748100	5820	5820	5820	5820	0
80	20240226	201100	179748100	5820	5820	5820	5820	0
81	20240226	201000	179748100	5820	5820	5820	5820	0
82	20240226	200900	179748100	5820	5820	5820	5820	0
83	20240226	200800	179748100	5820	5820	5820	5820	0
84	20240226	200700	179748100	5820	5820	5820	5820	0
85	20240226	200600	179748100	5820	5820	5820	5820	0
86	20240226	200500	179748100	5820	5820	5820	5820	0
87	20240226	200400	179748100	5820	5820	5820	5820	0
88	20240226	200300	179748100	5820	5820	5820	5820	0
89	20240226	200200	179748100	5820	5820	5820	5820	0
90	20240226	200100	179748100	5820	5820	5820	5820	0
91	20240226	200000	179748100	5820	5820	5820	5820	0
92	20240226	195900	179748100	5820	5820	5820	5820	2515
93	20240226	195800	179748100	5820	5820	5820	5820	0
94	20240226	195700	179748100	5820	5820	5820	5820	0
95	20240226	195600	179748100	5820	5820	5820	5820	0
96	20240226	195500	179748100	5820	5820	5820	5820	0
97	20240226	195400	179748100	5820	5820	5820	5820	0
98	20240226	195300	179748100	5820	5820	5820	5820	0
99	20240226	195200	179748100	5820	5820	5820	5820	0
100	20240226	195100	179748100	5820	5820	5820	5820	0
101	20240226	195000	179748100	5820	5820	5820	5820	0
102	20240226	194900	179748100	5820	5820	5820	5820	0
103	20240226	194800	179748100	5820	5820	5820	5820	0
104	20240226	194700	179748100	5820	5820	5820	5820	0
105	20240226	194600	179748100	5820	5820	5820	5820	0
106	20240226	194500	179748100	5820	5820	5820	5820	0
107	20240226	194400	179748100	5820	5820	5820	5820	0
108	20240226	194300	179748100	5820	5820	5820	5820	0
109	20240226	194200	179748100	5820	5820	5820	5820	0
110	20240226	194100	179748100	5820	5820	5820	5820	0
111	20240226	194000	179748100	5820	5820	5820	5820	0
112	20240226	193900	179748100	5820	5820	5820	5820	0
113	20240226	193800	179748100	5820	5820	5820	5820	0
114	20240226	193700	179748100	5820	5820	5820	5820	0
115	20240226	193600	179748100	5820	5820	5820	5820	0
116	20240226	193500	179748100	5820	5820	5820	5820	0
117	20240226	193400	179748100	5820	5820	5820	5820	0
118	20240226	193300	179748100	5820	5820	5820	5820	0
119	20240226	193200	179748100	5820	5820	5820	5820	0
120	20240226	193100	179748100	5820	5820	5820	5820	0
121	20240226	193000	179748100	5820	5820	5820	5820	0
122	20240226	192900	179748100	5820	5820	5820	5820	2515
123	20240226	192800	179748100	5820	5820	5820	5820	0
124	20240226	192700	179748100	5820	5820	5820	5820	0
125	20240226	192600	179748100	5820	5820	5820	5820	0
126	20240226	192500	179748100	5820	5820	5820	5820	0
127	20240226	192400	179748100	5820	5820	5820	5820	0
128	20240226	192300	179748100	5820	5820	5820	5820	0
129	20240226	192200	179748100	5820	5820	5820	5820	0
130	20240226	192100	179748100	5820	5820	5820	5820	0
131	20240226	192000	179748100	5820	5820	5820	5820	0
132	20240226	191900	179748100	5820	5820	5820	5820	0
133	20240226	191800	179748100	5820	5820	5820	5820	0
134	20240226	191700	179748100	5820	5820	5820	5820	0
135	20240226	191600	179748100	5820	5820	5820	5820	0
136	20240226	191500	179748100	5820	5820	5820	5820	0
137	20240226	191400	179748100	5820	5820	5820	5820	0
138	20240226	191300	179748100	5820	5820	5820	5820	0
139	20240226	191200	179748100	5820	5820	5820	5820	0
140	20240226	191100	179748100	5820	5820	5820	5820	0
141	20240226	191000	179748100	5820	5820	5820	5820	0
142	20240226	190900	179748100	5820	5820	5820	5820	0
143	20240226	190800	179748100	5820	5820	5820	5820	0
144	20240226	190700	179748100	5820	5820	5820	5820	0
145	20240226	190600	179748100	5820	5820	5820	5820	0
146	20240226	190500	179748100	5820	5820	5820	5820	0
147	20240226	190400	179748100	5820	5820	5820	5820	0
148	20240226	190300	179748100	5820	5820	5820	5820	0
149	20240226	190200	179748100	5820	5820	5820	5820	0
150	20240226	190100	179748100	5820	5820	5820	5820	0
151	20240226	190000	179748100	5820	5820	5820	5820	0
152	20240226	185900	179748100	5820	5820	5820	5820	2515
153	20240226	185800	179748100	5820	5820	5820	5820	0
154	20240226	185700	179748100	5820	5820	5820	5820	0
155	20240226	185600	179748100	5820	5820	5820	5820	0
156	20240226	185500	179748100	5820	5820	5820	5820	0
157	20240226	185400	179748100	5820	5820	5820	5820	0
158	20240226	185300	179748100	5820	5820	5820	5820	0
159	20240226	185200	179748100	5820	5820	5820	5820	0
160	20240226	185100	179748100	5820	5820	5820	5820	0
161	20240226	185000	179748100	5820	5820	5820	5820	0
162	20240226	184900	179748100	5820	5820	5820	5820	0
163	20240226	184800	179748100	5820	5820	5820	5820	0
164	20240226	184700	179748100	5820	5820	5820	5820	0
165	20240226	184600	179748100	5820	5820	5820	5820	0
166	20240226	184500	179748100	5820	5820	5820	5820	0
167	20240226	184400	179748100	5820	5820	5820	5820	0
168	20240226	184300	179748100	5820	5820	5820	5820	0
169	20240226	184200	179748100	5820	5820	5820	5820	0
170	20240226	184100	179748100	5820	5820	5820	5820	0
171	20240226	184000	179748100	5820	5820	5820	5820	0
172	20240226	183900	179748100	5820	5820	5820	5820	0
173	20240226	183800	179748100	5820	5820	5820	5820	0
174	20240226	183700	179748100	5820	5820	5820	5820	0
175	20240226	183600	179748100	5820	5820	5820	5820	0
176	20240226	183500	179748100	5820	5820	5820	5820	0
177	20240226	183400	179748100	5820	5820	5820	5820	0
178	20240226	183300	179748100	5820	5820	5820	5820	0
179	20240226	183200	179748100	5820	5820	5820	5820	0
180	20240226	183100	179748100	5820	5820	5820	5820	0
181	20240226	183000	179748100	5820	5820	5820	5820	0
182	20240226	182900	179748100	5820	5820	5820	5820	2515
183	20240226	182800	179748100	5820	5820	5820	5820	0
184	20240226	182700	179748100	5820	5820	5820	5820	0
185	20240226	182600	179748100	5820	5820	5820	5820	0
186	20240226	182500	179748100	5820	5820	5820	5820	0
187	20240226	182400	179748100	5820	5820	5820	5820	0
188	20240226	182300	179748100	5820	5820	5820	5820	0
189	20240226	182200	179748100	5820	5820	5820	5820	0
190	20240226	182100	179748100	5820	5820	5820	5820	0
191	20240226	182000	179748100	5820	5820	5820	5820	0
192	20240226	181900	179748100	5820	5820	5820	5820	0
193	20240226	181800	179748100	5820	5820	5820	5820	0
194	20240226	181700	179748100	5820	5820	5820	5820	0
195	20240226	181600	179748100	5820	5820	5820	5820	0
196	20240226	181500	179748100	5820	5820	5820	5820	0
197	20240226	181400	179748100	5820	5820	5820	5820	0
198	20240226	181300	179748100	5820	5820	5820	5820	0
199	20240226	181200	179748100	5820	5820	5820	5820	0
200	20240226	181100	179748100	5820	5820	5820	5820	0
201	20240226	181000	179748100	5820	5820	5820	5820	0
202	20240226	180900	179748100	5820	5820	5820	5820	0
203	20240226	180800	179748100	5820	5820	5820	5820	0
204	20240226	180700	179748100	5820	5820	5820	5820	0
205	20240226	180600	179748100	5820	5820	5820	5820	0
206	20240226	180500	179748100	5820	5820	5820	5820	0
207	20240226	180400	179748100	5820	5820	5820	5820	0
208	20240226	180300	179748100	5820	5820	5820	5820	0
209	20240226	180200	179748100	5820	5820	5820	5820	0
210	20240226	180100	179748100	5820	5820	5820	5820	0
211	20240226	180000	179748100	5820	5820	5820	5820	0
212	20240226	175900	179748100	5820	5820	5820	5820	2515
213	20240226	175800	179748100	5820	5820	5820	5820	0
214	20240226	175700	179748100	5820	5820	5820	5820	0
215	20240226	175600	179748100	5820	5820	5820	5820	0
216	20240226	175500	179748100	5820	5820	5820	5820	0
217	20240226	175400	179748100	5820	5820	5820	5820	0
218	20240226	175300	179748100	5820	5820	5820	5820	0
219	20240226	175200	179748100	5820	5820	5820	5820	0
220	20240226	175100	179748100	5820	5820	5820	5820	0
221	20240226	175000	179748100	5820	5820	5820	5820	0
222	20240226	174900	179748100	5820	5820	5820	5820	0
223	20240226	174800	179748100	5820	5820	5820	5820	0
224	20240226	174700	179748100	5820	5820	5820	5820	0
225	20240226	174600	179748100	5820	5820	5820	5820	0
226	20240226	174500	179748100	5820	5820	5820	5820	0
227	20240226	174400	179748100	5820	5820	5820	5820	0
228	20240226	174300	179748100	5820	5820	5820	5820	0
229	20240226	174200	179748100	5820	5820	5820	5820	0
230	20240226	174100	179748100	5820	5820	5820	5820	0
231	20240226	174000	179748100	5820	5820	5820	5820	0
232	20240226	173900	179748100	5820	5820	5820	5820	0
233	20240226	173800	179748100	5820	5820	5820	5820	0
234	20240226	173700	179748100	5820	5820	5820	5820	0
235	20240226	173600	179748100	5820	5820	5820	5820	0
236	20240226	173500	179748100	5820	5820	5820	5820	0
237	20240226	173400	179748100	5820	5820	5820	5820	0
238	20240226	173300	179748100	5820	5820	5820	5820	0
239	20240226	173200	179748100	5820	5820	5820	5820	0
240	20240226	173100	179748100	5820	5820	5820	5820	0
241	20240226	173000	179748100	5820	5820	5820	5820	0
242	20240226	172900	179748100	5820	5820	5820	5820	2515
243	20240226	172800	179748100	5820	5820	5820	5820	0
244	20240226	172700	179748100	5820	5820	5820	5820	0
245	20240226	172600	179748100	5820	5820	5820	5820	0
246	20240226	172500	179748100	5820	5820	5820	5820	0
247	20240226	172400	179748100	5820	5820	5820	5820	0
248	20240226	172300	179748100	5820	5820	5820	5820	0
249	20240226	172200	179748100	5820	5820	5820	5820	0
250	20240226	172100	179748100	5820	5820	5820	5820	0
251	20240226	172000	179748100	5820	5820	5820	5820	0
252	20240226	171900	179748100	5820	5820	5820	5820	0
253	20240226	171800	179748100	5820	5820	5820	5820	0
254	20240226	171700	179748100	5820	5820	5820	5820	0
255	20240226	171600	179748100	5820	5820	5820	5820	0
256	20240226	171500	179748100	5820	5820	5820	5820	0
257	20240226	171400	179748100	5820	5820	5820	5820	0
258	20240226	171300	179748100	5820	5820	5820	5820	0
259	20240226	171200	179748100	5820	5820	5820	5820	0
260	20240226	171100	179748100	5820	5820	5820	5820	0
261	20240226	171000	179748100	5820	5820	5820	5820	0
262	20240226	170900	179748100	5820	5820	5820	5820	0
263	20240226	170800	179748100	5820	5820	5820	5820	0
264	20240226	170700	179748100	5820	5820	5820	5820	0
265	20240226	170600	179748100	5820	5820	5820	5820	0
266	20240226	170500	179748100	5820	5820	5820	5820	0
267	20240226	170400	179748100	5820	5820	5820	5820	0
268	20240226	170300	179748100	5820	5820	5820	5820	0
269	20240226	170200	179748100	5820	5820	5820	5820	0
270	20240226	170100	179748100	5820	5820	5820	5820	0
271	20240226	170000	179748100	5820	5820	5820	5820	0
272	20240226	165900	179748100	5820	5820	5820	5820	2515
273	20240226	165800	179748100	5820	5820	5820	5820	0
274	20240226	165700	179748100	5820	5820	5820	5820	0
275	20240226	165600	179748100	5820	5820	5820	5820	0
276	20240226	165500	179748100	5820	5820	5820	5820	0
277	20240226	165400	179748100	5820	5820	5820	5820	0
278	20240226	165300	179748100	5820	5820	5820	5820	0
279	20240226	165200	179748100	5820	5820	5820	5820	0
280	20240226	165100	179748100	5820	5820	5820	5820	0
281	20240226	165000	179748100	5820	5820	5820	5820	0
282	20240226	164900	179748100	5820	5820	5820	5820	0
283	20240226	164800	179748100	5820	5820	5820	5820	0
284	20240226	164700	179748100	5820	5820	5820	5820	0
285	20240226	164600	179748100	5820	5820	5820	5820	0
286	20240226	164500	179748100	5820	5820	5820	5820	0
287	20240226	164400	179748100	5820	5820	5820	5820	0
288	20240226	164300	179748100	5820	5820	5820	5820	0
289	20240226	164200	179748100	5820	5820	5820	5820	0
290	20240226	164100	179748100	5820	5820	5820	5820	0
291	20240226	164000	179748100	5820	5820	5820	5820	0
292	20240226	163900	179748100	5820	5820	5820	5820	0
293	20240226	163800	179748100	5820	5820	5820	5820	0
294	20240226	163700	179748100	5820	5820	5820	5820	0
295	20240226	163600	179748100	5820	5820	5820	5820	0
296	20240226	163500	179748100	5820	5820	5820	5820	0
297	20240226	163400	179748100	5820	5820	5820	5820	0
298	20240226	163300	179748100	5820	5820	5820	5820	0
299	20240226	163200	179748100	5820	5820	5820	5820	0
300	20240226	163100	179748100	5820	5820	5820	5820	0
301	20240226	163000	179748100	5820	5820	5820	5820	0
302	20240226	162900	179748100	5820	5820	5820	5820	2515
303	20240226	162800	179748100	5820	5820	5820	5820	0
304	20240226	162700	179748100	5820	5820	5820	5820	0
305	20240226	162600	179748100	5820	5820	5820	5820	0
306	20240226	162500	179748100	5820	5820	5820	5820	0
307	20240226	162400	179748100	5820	5820	5820	5820	0
308	20240226	162300	179748100	5820	5820	5820	5820	0
309	20240226	162200	179748100	5820	5820	5820	5820	0
310	20240226	162100	179748100	5820	5820	5820	5820	0
311	20240226	162000	179748100	5820	5820	5820	5820	0
312	20240226	161900	179748100	5820	5820	5820	5820	0
313	20240226	161800	179748100	5820	5820	5820	5820	0
314	20240226	161700	179748100	5820	5820	5820	5820	0
315	20240226	161600	179748100	5820	5820	5820	5820	0
316	20240226	161500	179748100	5820	5820	5820	5820	0
317	20240226	161400	179748100	5820	5820	5820	5820	0
318	20240226	161300	179748100	5820	5820	5820	5820	0
319	20240226	161200	179748100	5820	5820	5820	5820	0
320	20240226	161100	179748100	5820	5820	5820	5820	0
321	20240226	161000	179748100	5820	5820	5820	5820	0
322	20240226	160900	179748100	5820	5820	5820	5820	0
323	20240226	160800	179748100	5820	5820	5820	5820	0
324	20240226	160700	179748100	5820	5820	5820	5820	0
325	20240226	160600	179748100	5820	5820	5820	5820	0
326	20240226	160500	179748100	5820	5820	5820	5820	0
327	20240226	160400	179748100	5820	5820	5820	5820	0
328	20240226	160300	179748100	5820	5820	5820	5820	0
329	20240226	160200	179748100	5820	5820	5820	5820	0
330	20240226	160100	179748100	5820	5820	5820	5820	0
331	20240226	160000	179748100	5820	5820	5820	5820	0
332	20240226	155900	179748100	5820	5820	5820	5820	2515
333	20240226	155800	179748100	5820	5820	5820	5820	0
334	20240226	155700	179748100	5820	5820	5820	5820	0
335	20240226	155600	179748100	5820	5820	5820	5820	0
336	20240226	155500	179748100	5820	5820	5820	5820	0
337	20240226	155400	179748100	5820	5820	5820	5820	0
338	20240226	155300	179748100	5820	5820	5820	5820	0
339	20240226	155200	179748100	5820	5820	5820	5820	0
340	20240226	155100	179748100	5820	5820	5820	5820	0
341	20240226	155000	179748100	5820	5820	5820	5820	0
342	20240226	154900	179748100	5820	5820	5820	5820	0
343	20240226	154800	179748100	5820	5820	5820	5820	0
344	20240226	154700	179748100	5820	5820	5820	5820	0
345	20240226	154600	179748100	5820	5820	5820	5820	0
346	20240226	154500	179748100	5820	5820	5820	5820	0
347	20240226	154400	179748100	5820	5820	5820	5820	0
348	20240226	154300	179748100	5820	5820	5820	5820	0
349	20240226	154200	179748100	5820	5820	5820	5820	0
350	20240226	154100	179748100	5820	5820	5820	5820	0
351	20240226	154000	179748100	5820	5820	5820	5820	0
352	20240226	153900	179748100	5820	5820	5820	5820	0
353	20240226	153800	179748100	5820	5820	5820	5820	0
354	20240226	153700	179748100	5820	5820	5820	5820	0
355	20240226	153600	179748100	5820	5820	5820	5820	0
356	20240226	153500	179748100	5820	5820	5820	5820	0
357	20240226	153400	179748100	5820	5820	5820	5820	0
358	20240226	153300	179748100	5820	5820	5820	5820	0
359	20240226	153200	179748100	5820	5820	5820	5820	0
360	20240226	153100	179748100	5820	5820	5820	5820	0
361	20240226	153000	179748100	5820	5820	5820	5820	2515
362	20240226	152900	165110800	5870	5870	5870	5870	0
363	20240226	152800	165110800	5870	5870	5870	5870	0
364	20240226	152700	165110800	5870	5870	5870	5870	0
365	20240226	152600	165110800	5870	5870	5870	5870	0
366	20240226	152500	165110800	5870	5870	5870	5870	0
367	20240226	152400	165110800	5870	5870	5870	5870	0
368	20240226	152300	165110800	5870	5870	5870	5870	0
369	20240226	152200	165110800	5870	5870	5870	5870	0
370	20240226	152100	165110800	5870	5870	5870	5870	0
371	20240226	152000	165110800	5870	5870	5870	5870	0
372	20240226	151900	165110800	5870	5870	5870	5870	0
373	20240226	151800	165110800	5870	5870	5870	5870	0
374	20240226	151700	165110800	5870	5870	5870	5870	0
375	20240226	151600	165110800	5870	5840	5870	5840	7
376	20240226	151500	165069890	5840	5840	5840	5840	1
377	20240226	151400	165064050	5870	5870	5870	5870	0
378	20240226	151300	165064050	5870	5870	5870	5870	10
379	20240226	151200	165005350	5870	5870	5870	5870	0
380	20240226	151100	165005350	5870	5870	5870	5870	0
381	20240226	151000	165005350	5870	5870	5870	5870	1
382	20240226	150900	164999480	5820	5860	5860	5820	1150
383	20240226	150800	158279950	5860	5860	5860	5860	18
384	20240226	150700	158174470	5850	5850	5850	5850	0
385	20240226	150600	158174470	5850	5850	5850	5850	0
386	20240226	150500	158174470	5850	5850	5850	5850	0
387	20240226	150400	158174470	5850	5850	5850	5850	0
388	20240226	150300	158174470	5850	5850	5850	5850	0
389	20240226	150200	158174470	5850	5850	5850	5850	0
390	20240226	150100	158174470	5850	5860	5870	5850	59
391	20240226	150000	157828890	5850	5850	5850	5850	498
392	20240226	145900	154915590	5860	5860	5860	5860	0
393	20240226	145800	154915590	5860	5860	5860	5860	0
394	20240226	145700	154915590	5860	5860	5860	5860	2
395	20240226	145600	154903870	5870	5870	5870	5870	0
396	20240226	145500	154903870	5870	5860	5870	5860	6
397	20240226	145400	154868660	5860	5860	5860	5860	0
398	20240226	145300	154868660	5860	5860	5860	5860	0
399	20240226	145200	154868660	5860	5860	5860	5860	0
400	20240226	145100	154868660	5860	5860	5860	5860	0
401	20240226	145000	154868660	5860	5860	5860	5860	5
402	20240226	144900	154839360	5850	5850	5850	5850	0
403	20240226	144800	154839360	5850	5850	5850	5850	0
404	20240226	144700	154839360	5850	5850	5850	5850	0
405	20240226	144600	154839360	5850	5850	5850	5850	99
406	20240226	144500	154260210	5850	5850	5850	5850	5
407	20240226	144400	154230960	5870	5870	5870	5870	1
408	20240226	144300	154225090	5850	5850	5850	5840	321
409	20240226	144200	152347280	5870	5870	5870	5870	0
410	20240226	144100	152347280	5870	5870	5870	5870	20
411	20240226	144000	152229880	5860	5860	5860	5860	0
412	20240226	143900	152229880	5860	5860	5860	5860	651
413	20240226	143800	148415020	5860	5860	5860	5860	3
414	20240226	143700	148397440	5870	5870	5870	5870	0
415	20240226	143600	148397440	5870	5870	5870	5870	0
416	20240226	143500	148397440	5870	5870	5870	5870	0
417	20240226	143400	148397440	5870	5870	5870	5870	0
418	20240226	143300	148397440	5870	5860	5870	5860	411
419	20240226	143200	145988970	5860	5860	5860	5860	819
420	20240226	143100	141189630	5860	5860	5860	5860	200
421	20240226	143000	140017630	5870	5870	5870	5870	0
422	20240226	142900	140017630	5870	5870	5870	5870	0
423	20240226	142800	140017630	5870	5870	5870	5870	0
424	20240226	142700	140017630	5870	5870	5870	5870	0
425	20240226	142600	140017630	5870	5870	5870	5870	422
426	20240226	142500	137540490	5870	5870	5870	5870	0
427	20240226	142400	137540490	5870	5870	5870	5870	0
428	20240226	142300	137540490	5870	5870	5870	5870	0
429	20240226	142200	137540490	5870	5870	5870	5870	100
430	20240226	142100	136953490	5880	5880	5880	5880	0
431	20240226	142000	136953490	5880	5880	5880	5880	0
432	20240226	141900	136953490	5880	5880	5880	5880	0
433	20240226	141800	136953490	5880	5870	5880	5870	11
434	20240226	141700	136888880	5880	5870	5880	5870	23
435	20240226	141600	136753830	5880	5880	5880	5880	520
436	20240226	141500	133696230	5890	5890	5890	5890	0
437	20240226	141400	133696230	5890	5890	5890	5890	0
438	20240226	141300	133696230	5890	5890	5890	5890	0
439	20240226	141200	133696230	5890	5890	5890	5890	0
440	20240226	141100	133696230	5890	5890	5890	5890	0
441	20240226	141000	133696230	5890	5890	5890	5890	0
442	20240226	140900	133696230	5890	5890	5890	5890	0
443	20240226	140800	133696230	5890	5890	5890	5890	0
444	20240226	140700	133696230	5890	5890	5890	5890	0
445	20240226	140600	133696230	5890	5890	5890	5890	0
446	20240226	140500	133696230	5890	5890	5890	5890	5
447	20240226	140400	133666780	5890	5890	5890	5890	0
448	20240226	140300	133666780	5890	5890	5890	5890	0
449	20240226	140200	133666780	5890	5890	5890	5890	0
450	20240226	140100	133666780	5890	5890	5890	5890	0
451	20240226	140000	133666780	5890	5890	5890	5890	0
452	20240226	135900	133666780	5890	5890	5890	5890	0
453	20240226	135800	133666780	5890	5890	5890	5890	0
454	20240226	135700	133666780	5890	5890	5890	5890	0
455	20240226	135600	133666780	5890	5890	5890	5890	0
456	20240226	135500	133666780	5890	5890	5890	5890	0
457	20240226	135400	133666780	5890	5890	5890	5890	0
458	20240226	135300	133666780	5890	5890	5890	5890	1
459	20240226	135200	133660890	5880	5880	5880	5880	8
460	20240226	135100	133613850	5880	5870	5880	5870	17
461	20240226	135000	133513960	5870	5870	5870	5870	7
462	20240226	134900	133472870	5870	5870	5870	5870	187
463	20240226	134800	132375180	5870	5870	5870	5870	0
464	20240226	134700	132375180	5870	5870	5870	5870	0
465	20240226	134600	132375180	5870	5870	5870	5870	0
466	20240226	134500	132375180	5870	5870	5870	5870	1
467	20240226	134400	132369310	5870	5870	5870	5870	14
468	20240226	134300	132287130	5870	5870	5870	5870	14
469	20240226	134200	132204950	5890	5890	5890	5890	386
470	20240226	134100	129931410	5890	5890	5890	5890	1
471	20240226	134000	129925520	5880	5880	5880	5880	2
472	20240226	133900	129913760	5870	5870	5870	5870	0
473	20240226	133800	129913760	5870	5870	5870	5870	0
474	20240226	133700	129913760	5870	5870	5870	5870	0
475	20240226	133600	129913760	5870	5870	5870	5870	0
476	20240226	133500	129913760	5870	5870	5870	5870	23
477	20240226	133400	129778750	5890	5890	5890	5890	0
478	20240226	133300	129778750	5890	5890	5890	5890	0
479	20240226	133200	129778750	5890	5890	5890	5890	0
480	20240226	133100	129778750	5890	5890	5890	5890	0
481	20240226	133000	129778750	5890	5890	5890	5890	0
482	20240226	132900	129778750	5890	5890	5890	5890	0
483	20240226	132800	129778750	5890	5860	5890	5860	82
484	20240226	132700	129297830	5860	5860	5860	5860	70
485	20240226	132600	128887630	5860	5860	5860	5860	675
486	20240226	132500	124932130	5860	5860	5860	5860	84
487	20240226	132400	124439890	5860	5860	5860	5860	1804
488	20240226	132300	113868450	5860	5860	5860	5860	1
489	20240226	132200	113862590	5850	5850	5850	5850	0
490	20240226	132100	113862590	5850	5850	5850	5850	25
491	20240226	132000	113716340	5850	5850	5850	5850	0
492	20240226	131900	113716340	5850	5850	5850	5850	0
493	20240226	131800	113716340	5850	5880	5880	5850	633
494	20240226	131700	110007460	5880	5880	5880	5880	119
495	20240226	131600	109307740	5880	5880	5880	5880	0
496	20240226	131500	109307740	5880	5880	5880	5880	0
497	20240226	131400	109307740	5880	5880	5880	5880	0
498	20240226	131300	109307740	5880	5880	5880	5880	0
499	20240226	131200	109307740	5880	5880	5880	5880	0
500	20240226	131100	109307740	5880	5880	5880	5880	5
501	20240226	131000	109278340	5880	5880	5880	5880	0
502	20240226	130900	109278340	5880	5880	5880	5880	0
503	20240226	130800	109278340	5880	5880	5880	5880	0
504	20240226	130700	109278340	5880	5880	5880	5880	0
505	20240226	130600	109278340	5880	5880	5880	5880	0
506	20240226	130500	109278340	5880	5880	5880	5880	0
507	20240226	130400	109278340	5880	5880	5880	5880	1
508	20240226	130300	109272460	5870	5870	5870	5870	0
509	20240226	130200	109272460	5870	5870	5870	5870	3
510	20240226	130100	109254850	5870	5880	5880	5870	5
511	20240226	130000	109225490	5870	5870	5870	5870	296
512	20240226	125900	107487970	5860	5860	5860	5860	8
513	20240226	125800	107441090	5870	5870	5870	5860	213
514	20240226	125700	106190880	5880	5880	5880	5880	1
515	20240226	125600	106185000	5870	5870	5870	5870	87
516	20240226	125500	105674310	5870	5870	5870	5870	0
517	20240226	125400	105674310	5870	5870	5870	5870	1
518	20240226	125300	105668440	5870	5870	5870	5870	0
519	20240226	125200	105668440	5870	5870	5870	5870	1
520	20240226	125100	105662570	5890	5890	5890	5890	0
521	20240226	125000	105662570	5890	5890	5890	5890	0
522	20240226	124900	105662570	5890	5890	5890	5890	0
523	20240226	124800	105662570	5890	5890	5890	5890	0
524	20240226	124700	105662570	5890	5890	5890	5890	0
525	20240226	124600	105662570	5890	5880	5890	5880	5
526	20240226	124500	105633160	5880	5880	5880	5880	0
527	20240226	124400	105633160	5880	5880	5880	5880	0
528	20240226	124300	105633160	5880	5880	5880	5880	0
529	20240226	124200	105633160	5880	5880	5880	5880	0
530	20240226	124100	105633160	5880	5880	5880	5880	6
531	20240226	124000	105597880	5880	5880	5880	5880	2009
532	20240226	123900	93784960	5880	5880	5880	5880	0
533	20240226	123800	93784960	5880	5880	5880	5880	0
534	20240226	123700	93784960	5880	5880	5880	5880	0
535	20240226	123600	93784960	5880	5880	5880	5880	0
536	20240226	123500	93784960	5880	5880	5880	5880	10
537	20240226	123400	93726160	5880	5880	5880	5880	0
538	20240226	123300	93726160	5880	5880	5880	5880	0
539	20240226	123200	93726160	5880	5880	5880	5880	0
540	20240226	123100	93726160	5880	5880	5880	5880	0
541	20240226	123000	93726160	5880	5880	5880	5880	0
542	20240226	122900	93726160	5880	5880	5880	5880	0
543	20240226	122800	93726160	5880	5880	5880	5880	188
544	20240226	122700	92620720	5890	5890	5890	5890	0
545	20240226	122600	92620720	5890	5890	5890	5890	2
546	20240226	122500	92608940	5880	5880	5880	5880	0
547	20240226	122400	92608940	5880	5880	5880	5880	7
548	20240226	122300	92567780	5880	5880	5880	5880	7
549	20240226	122200	92526620	5880	5880	5880	5880	195
550	20240226	122100	91380020	5880	5880	5880	5880	0
551	20240226	122000	91380020	5880	5880	5880	5880	0
552	20240226	121900	91380020	5880	5880	5880	5880	7
553	20240226	121800	91338860	5880	5880	5880	5880	9
554	20240226	121700	91285940	5880	5870	5880	5870	196
555	20240226	121600	90133470	5870	5880	5880	5870	51
556	20240226	121500	89833600	5880	5880	5880	5880	0
557	20240226	121400	89833600	5880	5880	5880	5880	0
558	20240226	121300	89833600	5880	5880	5880	5880	0
559	20240226	121200	89833600	5880	5880	5880	5880	0
560	20240226	121100	89833600	5880	5880	5880	5880	0
561	20240226	121000	89833600	5880	5880	5880	5880	0
562	20240226	120900	89833600	5880	5880	5880	5880	5
563	20240226	120800	89804200	5880	5880	5880	5880	0
564	20240226	120700	89804200	5880	5880	5880	5880	0
565	20240226	120600	89804200	5880	5880	5880	5880	0
566	20240226	120500	89804200	5880	5880	5880	5880	0
567	20240226	120400	89804200	5880	5880	5880	5880	0
568	20240226	120300	89804200	5880	5880	5880	5880	0
569	20240226	120200	89804200	5880	5880	5880	5880	0
570	20240226	120100	89804200	5880	5880	5880	5880	0
571	20240226	120000	89804200	5880	5880	5880	5880	0
572	20240226	115900	89804200	5880	5880	5880	5880	1
573	20240226	115800	89798320	5870	5870	5870	5870	0
574	20240226	115700	89798320	5870	5870	5870	5870	0
575	20240226	115600	89798320	5870	5870	5870	5870	0
576	20240226	115500	89798320	5870	5870	5870	5870	14
577	20240226	115400	89716140	5870	5870	5870	5870	0
578	20240226	115300	89716140	5870	5870	5870	5870	1
579	20240226	115200	89710270	5860	5860	5860	5860	2
580	20240226	115100	89698550	5870	5860	5870	5860	27
581	20240226	115000	89540320	5870	5870	5870	5860	39
582	20240226	114900	89311640	5860	5860	5860	5860	670
583	20240226	114800	85385440	5860	5850	5860	5850	13
584	20240226	114700	85309380	5850	5850	5850	5850	1
585	20240226	114600	85303530	5840	5840	5840	5840	100
586	20240226	114500	84719530	5850	5850	5850	5850	0
587	20240226	114400	84719530	5850	5850	5850	5850	10
588	20240226	114300	84661030	5850	5850	5850	5850	0
589	20240226	114200	84661030	5850	5850	5850	5850	2
590	20240226	114100	84649330	5850	5850	5850	5850	1
591	20240226	114000	84643480	5840	5840	5840	5840	19
592	20240226	113900	84532520	5840	5840	5840	5840	1
593	20240226	113800	84526680	5840	5840	5840	5840	0
594	20240226	113700	84526680	5840	5840	5840	5840	1
595	20240226	113600	84520840	5830	5830	5830	5830	0
596	20240226	113500	84520840	5830	5830	5830	5830	612
597	20240226	113400	80952880	5830	5830	5830	5830	189
598	20240226	113300	79851010	5830	5840	5840	5830	120
599	20240226	113200	79151290	5870	5870	5870	5870	0
600	20240226	113100	79151290	5870	5860	5870	5800	5005
601	20240226	113000	49962440	5890	5890	5890	5890	0
602	20240226	112900	49962440	5890	5890	5890	5890	0
603	20240226	112800	49962440	5890	5890	5890	5890	0
604	20240226	112700	49962440	5890	5890	5890	5890	0
605	20240226	112600	49962440	5890	5890	5890	5890	0
606	20240226	112500	49962440	5890	5890	5890	5890	0
607	20240226	112400	49962440	5890	5890	5890	5890	0
608	20240226	112300	49962440	5890	5890	5890	5890	0
609	20240226	112200	49962440	5890	5890	5890	5890	0
610	20240226	112100	49962440	5890	5890	5890	5890	1
611	20240226	112000	49956550	5850	5850	5850	5850	0
612	20240226	111900	49956550	5850	5860	5860	5850	884
613	20240226	111800	44778710	5890	5890	5890	5890	0
614	20240226	111700	44778710	5890	5870	5890	5870	303
615	20240226	111600	43000080	5870	5870	5870	5870	0
616	20240226	111500	43000080	5870	5870	5870	5870	0
617	20240226	111400	43000080	5870	5870	5870	5870	0
618	20240226	111300	43000080	5870	5870	5870	5870	0
619	20240226	111200	43000080	5870	5870	5870	5870	1
620	20240226	111100	42994210	5900	5900	5900	5900	0
621	20240226	111000	42994210	5900	5900	5900	5900	0
622	20240226	110900	42994210	5900	5900	5900	5900	0
623	20240226	110800	42994210	5900	5900	5900	5900	0
624	20240226	110700	42994210	5900	5900	5900	5900	0
625	20240226	110600	42994210	5900	5900	5900	5900	0
626	20240226	110500	42994210	5900	5900	5900	5900	0
627	20240226	110400	42994210	5900	5900	5900	5900	0
628	20240226	110300	42994210	5900	5870	5900	5870	220
629	20240226	110200	41702740	5870	5870	5870	5870	4
630	20240226	110100	41679260	5900	5900	5900	5900	0
631	20240226	110000	41679260	5900	5900	5900	5900	0
632	20240226	105900	41679260	5900	5880	5900	5880	861
633	20240226	105800	36616560	5880	5880	5880	5880	0
634	20240226	105700	36616560	5880	5880	5880	5880	0
635	20240226	105600	36616560	5880	5880	5880	5880	0
636	20240226	105500	36616560	5880	5880	5880	5880	30
637	20240226	105400	36440160	5880	5880	5880	5880	0
638	20240226	105300	36440160	5880	5880	5880	5880	0
639	20240226	105200	36440160	5880	5880	5880	5880	0
640	20240226	105100	36440160	5880	5880	5880	5880	0
641	20240226	105000	36440160	5880	5880	5880	5880	0
642	20240226	104900	36440160	5880	5880	5880	5880	0
643	20240226	104800	36440160	5880	5870	5880	5850	29
644	20240226	104700	36270360	5880	5880	5880	5880	0
645	20240226	104600	36270360	5880	5870	5880	5850	301
646	20240226	104500	34505730	5880	5870	5880	5870	597
647	20240226	104400	31001330	5880	5880	5880	5880	0
648	20240226	104300	31001330	5880	5880	5880	5880	14
649	20240226	104200	30919010	5880	5880	5880	5880	0
650	20240226	104100	30919010	5880	5880	5880	5880	0
651	20240226	104000	30919010	5880	5880	5880	5880	0
652	20240226	103900	30919010	5880	5880	5880	5880	0
653	20240226	103800	30919010	5880	5880	5880	5880	128
654	20240226	103700	30166370	5880	5880	5880	5880	6
655	20240226	103600	30131090	5880	5880	5880	5880	0
656	20240226	103500	30131090	5880	5880	5880	5880	0
657	20240226	103400	30131090	5880	5880	5880	5880	0
658	20240226	103300	30131090	5880	5880	5880	5880	14
659	20240226	103200	30048770	5880	5880	5880	5880	0
660	20240226	103100	30048770	5880	5880	5880	5880	0
661	20240226	103000	30048770	5880	5880	5880	5880	5
662	20240226	102900	30019370	5880	5880	5880	5880	0
663	20240226	102800	30019370	5880	5880	5880	5880	0
664	20240226	102700	30019370	5880	5880	5880	5880	1
665	20240226	102600	30013490	5880	5880	5880	5880	0
666	20240226	102500	30013490	5880	5870	5880	5860	57
667	20240226	102400	29679080	5880	5880	5880	5880	0
668	20240226	102300	29679080	5880	5880	5880	5880	14
669	20240226	102200	29596760	5890	5880	5890	5880	6
670	20240226	102100	29561470	5890	5890	5890	5890	0
671	20240226	102000	29561470	5890	5870	5890	5870	4
672	20240226	101900	29537970	5890	5890	5890	5890	0
673	20240226	101800	29537970	5890	5880	5890	5880	19
674	20240226	101700	29426240	5890	5880	5890	5880	11
675	20240226	101600	29361550	5890	5890	5890	5890	0
676	20240226	101500	29361550	5890	5890	5890	5890	0
677	20240226	101400	29361550	5890	5890	5890	5890	0
678	20240226	101300	29361550	5890	5890	5890	5890	0
679	20240226	101200	29361550	5890	5890	5890	5890	0
680	20240226	101100	29361550	5890	5890	5890	5890	0
681	20240226	101000	29361550	5890	5890	5890	5890	0
682	20240226	100900	29361550	5890	5890	5890	5890	1
683	20240226	100800	29355660	5890	5890	5890	5890	1
684	20240226	100700	29349770	5850	5880	5890	5850	425
685	20240226	100600	26858640	5890	5880	5890	5880	6
686	20240226	100500	26823350	5880	5880	5880	5870	1056
687	20240226	100400	20618770	5920	5920	5920	5920	0
688	20240226	100300	20618770	5920	5890	5920	5890	60
689	20240226	100200	20265030	5890	5890	5890	5890	0
690	20240226	100100	20265030	5890	5890	5890	5890	31
691	20240226	100000	20082440	5910	5910	5910	5910	0
692	20240226	095900	20082440	5910	5910	5910	5910	0
693	20240226	095800	20082440	5910	5910	5910	5910	1
694	20240226	095700	20076530	5890	5900	5900	5890	215
695	20240226	095600	18809780	5910	5910	5910	5910	0
696	20240226	095500	18809780	5910	5910	5910	5910	26
697	20240226	095400	18656120	5920	5920	5920	5920	0
698	20240226	095300	18656120	5920	5920	5920	5920	14
699	20240226	095200	18573240	5920	5920	5920	5920	5
700	20240226	095100	18543640	5920	5920	5920	5920	2
701	20240226	095000	18531800	5920	5920	5920	5920	1
702	20240226	094900	18525880	5920	5920	5920	5920	0
703	20240226	094800	18525880	5920	5920	5920	5920	14
704	20240226	094700	18443000	5920	5920	5920	5920	0
705	20240226	094600	18443000	5920	5920	5920	5920	10
706	20240226	094500	18383800	5920	5920	5920	5920	5
707	20240226	094400	18354200	5910	5910	5910	5910	1
708	20240226	094300	18348290	5910	5910	5910	5910	0
709	20240226	094200	18348290	5910	5910	5910	5910	0
710	20240226	094100	18348290	5910	5910	5910	5910	0
711	20240226	094000	18348290	5910	5910	5910	5910	6
712	20240226	093900	18312830	5920	5920	5920	5920	0
713	20240226	093800	18312830	5920	5920	5920	5920	14
714	20240226	093700	18229950	5920	5920	5920	5910	13
715	20240226	093600	18153100	5920	5920	5920	5920	9
716	20240226	093500	18099820	5920	5920	5920	5920	5
717	20240226	093400	18070220	5920	5920	5920	5920	0
718	20240226	093300	18070220	5920	5920	5920	5920	14
719	20240226	093200	17987340	5920	5920	5920	5920	0
720	20240226	093100	17987340	5920	5920	5920	5920	0
721	20240226	093000	17987340	5920	5920	5920	5920	0
722	20240226	092900	17987340	5920	5920	5920	5920	7
723	20240226	092800	17945900	5920	5920	5920	5920	14
724	20240226	092700	17863020	5920	5920	5920	5920	0
725	20240226	092600	17863020	5920	5920	5920	5920	0
726	20240226	092500	17863020	5920	5920	5920	5920	0
727	20240226	092400	17863020	5920	5920	5920	5920	0
728	20240226	092300	17863020	5920	5920	5920	5920	14
729	20240226	092200	17780140	5920	5920	5920	5920	0
730	20240226	092100	17780140	5920	5920	5920	5920	5
731	20240226	092000	17750540	5920	5920	5920	5920	1
732	20240226	091900	17744620	5900	5900	5900	5900	1
733	20240226	091800	17738720	5910	5920	5920	5910	17
734	20240226	091700	17638230	5920	5920	5920	5920	0
735	20240226	091600	17638230	5920	5920	5920	5920	0
736	20240226	091500	17638230	5920	5920	5920	5920	0
737	20240226	091400	17638230	5920	5920	5920	5920	75
738	20240226	091300	17194230	5930	5930	5930	5930	0
739	20240226	091200	17194230	5930	5890	5930	5890	2
740	20240226	091100	17182410	5940	5940	5940	5940	0
741	20240226	091000	17182410	5940	5940	5940	5940	0
742	20240226	090900	17182410	5940	5940	5940	5940	0
743	20240226	090800	17182410	5940	5940	5940	5940	0
744	20240226	090700	17182410	5940	5940	5940	5940	0
745	20240226	090600	17182410	5940	5940	5940	5940	0
746	20240226	090500	17182410	5940	5900	5940	5860	1932
747	20240226	090400	5835120	5910	5910	5910	5910	1
748	20240226	090300	5829210	5900	5900	5900	5900	0
749	20240226	090200	5829210	5900	5900	5900	5900	610
750	20240226	090100	2230210	5910	5910	5910	5910	1
751	20240226	090000	2224300	5900	5900	5900	5900	377