KissMeData/051630/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193000	92374190	2870	2870	2870	2870	504
3	20240226	192900	92374190	2870	2870	2870	2870	0
4	20240226	192800	92374190	2870	2870	2870	2870	0
5	20240226	192700	92374190	2870	2870	2870	2870	0
6	20240226	192600	92374190	2870	2870	2870	2870	0
7	20240226	192500	92374190	2870	2870	2870	2870	0
8	20240226	192400	92374190	2870	2870	2870	2870	0
9	20240226	192300	92374190	2870	2870	2870	2870	0
10	20240226	192200	92374190	2870	2870	2870	2870	0
11	20240226	192100	92374190	2870	2870	2870	2870	0
12	20240226	192000	92374190	2870	2870	2870	2870	0
13	20240226	191900	92374190	2870	2870	2870	2870	0
14	20240226	191800	92374190	2870	2870	2870	2870	0
15	20240226	191700	92374190	2870	2870	2870	2870	0
16	20240226	191600	92374190	2870	2870	2870	2870	0
17	20240226	191500	92374190	2870	2870	2870	2870	0
18	20240226	191400	92374190	2870	2870	2870	2870	0
19	20240226	191300	92374190	2870	2870	2870	2870	0
20	20240226	191200	92374190	2870	2870	2870	2870	0
21	20240226	191100	92374190	2870	2870	2870	2870	0
22	20240226	191000	92374190	2870	2870	2870	2870	0
23	20240226	190900	92374190	2870	2870	2870	2870	0
24	20240226	190800	92374190	2870	2870	2870	2870	0
25	20240226	190700	92374190	2870	2870	2870	2870	0
26	20240226	190600	92374190	2870	2870	2870	2870	0
27	20240226	190500	92374190	2870	2870	2870	2870	0
28	20240226	190400	92374190	2870	2870	2870	2870	0
29	20240226	190300	92374190	2870	2870	2870	2870	0
30	20240226	190200	92374190	2870	2870	2870	2870	0
31	20240226	190100	92374190	2870	2870	2870	2870	0
32	20240226	190000	92374190	2870	2870	2870	2870	504
33	20240226	185900	92374190	2870	2870	2870	2870	0
34	20240226	185800	92374190	2870	2870	2870	2870	0
35	20240226	185700	92374190	2870	2870	2870	2870	0
36	20240226	185600	92374190	2870	2870	2870	2870	0
37	20240226	185500	92374190	2870	2870	2870	2870	0
38	20240226	185400	92374190	2870	2870	2870	2870	0
39	20240226	185300	92374190	2870	2870	2870	2870	0
40	20240226	185200	92374190	2870	2870	2870	2870	0
41	20240226	185100	92374190	2870	2870	2870	2870	0
42	20240226	185000	92374190	2870	2870	2870	2870	0
43	20240226	184900	92374190	2870	2870	2870	2870	0
44	20240226	184800	92374190	2870	2870	2870	2870	0
45	20240226	184700	92374190	2870	2870	2870	2870	0
46	20240226	184600	92374190	2870	2870	2870	2870	0
47	20240226	184500	92374190	2870	2870	2870	2870	0
48	20240226	184400	92374190	2870	2870	2870	2870	0
49	20240226	184300	92374190	2870	2870	2870	2870	0
50	20240226	184200	92374190	2870	2870	2870	2870	0
51	20240226	184100	92374190	2870	2870	2870	2870	0
52	20240226	184000	92374190	2870	2870	2870	2870	0
53	20240226	183900	92374190	2870	2870	2870	2870	0
54	20240226	183800	92374190	2870	2870	2870	2870	0
55	20240226	183700	92374190	2870	2870	2870	2870	0
56	20240226	183600	92374190	2870	2870	2870	2870	0
57	20240226	183500	92374190	2870	2870	2870	2870	0
58	20240226	183400	92374190	2870	2870	2870	2870	0
59	20240226	183300	92374190	2870	2870	2870	2870	0
60	20240226	183200	92374190	2870	2870	2870	2870	0
61	20240226	183100	92374190	2870	2870	2870	2870	0
62	20240226	183000	92374190	2870	2870	2870	2870	504
63	20240226	182900	92374190	2870	2870	2870	2870	0
64	20240226	182800	92374190	2870	2870	2870	2870	0
65	20240226	182700	92374190	2870	2870	2870	2870	0
66	20240226	182600	92374190	2870	2870	2870	2870	0
67	20240226	182500	92374190	2870	2870	2870	2870	0
68	20240226	182400	92374190	2870	2870	2870	2870	0
69	20240226	182300	92374190	2870	2870	2870	2870	0
70	20240226	182200	92374190	2870	2870	2870	2870	0
71	20240226	182100	92374190	2870	2870	2870	2870	0
72	20240226	182000	92374190	2870	2870	2870	2870	0
73	20240226	181900	92374190	2870	2870	2870	2870	0
74	20240226	181800	92374190	2870	2870	2870	2870	0
75	20240226	181700	92374190	2870	2870	2870	2870	0
76	20240226	181600	92374190	2870	2870	2870	2870	0
77	20240226	181500	92374190	2870	2870	2870	2870	0
78	20240226	181400	92374190	2870	2870	2870	2870	0
79	20240226	181300	92374190	2870	2870	2870	2870	0
80	20240226	181200	92374190	2870	2870	2870	2870	0
81	20240226	181100	92374190	2870	2870	2870	2870	0
82	20240226	181000	92374190	2870	2870	2870	2870	0
83	20240226	180900	92374190	2870	2870	2870	2870	0
84	20240226	180800	92374190	2870	2870	2870	2870	0
85	20240226	180700	92374190	2870	2870	2870	2870	0
86	20240226	180600	92374190	2870	2870	2870	2870	0
87	20240226	180500	92374190	2870	2870	2870	2870	0
88	20240226	180400	92374190	2870	2870	2870	2870	0
89	20240226	180300	92374190	2870	2870	2870	2870	0
90	20240226	180200	92374190	2870	2870	2870	2870	0
91	20240226	180100	92374190	2870	2870	2870	2870	0
92	20240226	180000	92374190	2870	2870	2870	2870	504
93	20240226	175900	92374190	2870	2870	2870	2870	0
94	20240226	175800	92374190	2870	2870	2870	2870	0
95	20240226	175700	92374190	2870	2870	2870	2870	0
96	20240226	175600	92374190	2870	2870	2870	2870	0
97	20240226	175500	92374190	2870	2870	2870	2870	0
98	20240226	175400	92374190	2870	2870	2870	2870	0
99	20240226	175300	92374190	2870	2870	2870	2870	0
100	20240226	175200	92374190	2870	2870	2870	2870	0
101	20240226	175100	92374190	2870	2870	2870	2870	0
102	20240226	175000	92374190	2870	2870	2870	2870	0
103	20240226	174900	92374190	2870	2870	2870	2870	0
104	20240226	174800	92374190	2870	2870	2870	2870	0
105	20240226	174700	92374190	2870	2870	2870	2870	0
106	20240226	174600	92374190	2870	2870	2870	2870	0
107	20240226	174500	92374190	2870	2870	2870	2870	0
108	20240226	174400	92374190	2870	2870	2870	2870	0
109	20240226	174300	92374190	2870	2870	2870	2870	0
110	20240226	174200	92374190	2870	2870	2870	2870	0
111	20240226	174100	92374190	2870	2870	2870	2870	0
112	20240226	174000	92374190	2870	2870	2870	2870	0
113	20240226	173900	92374190	2870	2870	2870	2870	0
114	20240226	173800	92374190	2870	2870	2870	2870	0
115	20240226	173700	92374190	2870	2870	2870	2870	0
116	20240226	173600	92374190	2870	2870	2870	2870	0
117	20240226	173500	92374190	2870	2870	2870	2870	0
118	20240226	173400	92374190	2870	2870	2870	2870	0
119	20240226	173300	92374190	2870	2870	2870	2870	0
120	20240226	173200	92374190	2870	2870	2870	2870	0
121	20240226	173100	92374190	2870	2870	2870	2870	0
122	20240226	173000	92374190	2870	2870	2870	2870	504
123	20240226	172900	92374190	2870	2870	2870	2870	0
124	20240226	172800	92374190	2870	2870	2870	2870	0
125	20240226	172700	92374190	2870	2870	2870	2870	0
126	20240226	172600	92374190	2870	2870	2870	2870	0
127	20240226	172500	92374190	2870	2870	2870	2870	0
128	20240226	172400	92374190	2870	2870	2870	2870	0
129	20240226	172300	92374190	2870	2870	2870	2870	0
130	20240226	172200	92374190	2870	2870	2870	2870	0
131	20240226	172100	92374190	2870	2870	2870	2870	0
132	20240226	172000	92374190	2870	2870	2870	2870	0
133	20240226	171900	92374190	2870	2870	2870	2870	0
134	20240226	171800	92374190	2870	2870	2870	2870	0
135	20240226	171700	92374190	2870	2870	2870	2870	0
136	20240226	171600	92374190	2870	2870	2870	2870	0
137	20240226	171500	92374190	2870	2870	2870	2870	0
138	20240226	171400	92374190	2870	2870	2870	2870	0
139	20240226	171300	92374190	2870	2870	2870	2870	0
140	20240226	171200	92374190	2870	2870	2870	2870	0
141	20240226	171100	92374190	2870	2870	2870	2870	0
142	20240226	171000	92374190	2870	2870	2870	2870	0
143	20240226	170900	92374190	2870	2870	2870	2870	0
144	20240226	170800	92374190	2870	2870	2870	2870	0
145	20240226	170700	92374190	2870	2870	2870	2870	0
146	20240226	170600	92374190	2870	2870	2870	2870	0
147	20240226	170500	92374190	2870	2870	2870	2870	0
148	20240226	170400	92374190	2870	2870	2870	2870	0
149	20240226	170300	92374190	2870	2870	2870	2870	0
150	20240226	170200	92374190	2870	2870	2870	2870	0
151	20240226	170100	92374190	2870	2870	2870	2870	0
152	20240226	170000	92374190	2870	2870	2870	2870	504
153	20240226	165900	92374190	2870	2870	2870	2870	0
154	20240226	165800	92374190	2870	2870	2870	2870	0
155	20240226	165700	92374190	2870	2870	2870	2870	0
156	20240226	165600	92374190	2870	2870	2870	2870	0
157	20240226	165500	92374190	2870	2870	2870	2870	0
158	20240226	165400	92374190	2870	2870	2870	2870	0
159	20240226	165300	92374190	2870	2870	2870	2870	0
160	20240226	165200	92374190	2870	2870	2870	2870	0
161	20240226	165100	92374190	2870	2870	2870	2870	0
162	20240226	165000	92374190	2870	2870	2870	2870	0
163	20240226	164900	92374190	2870	2870	2870	2870	0
164	20240226	164800	92374190	2870	2870	2870	2870	0
165	20240226	164700	92374190	2870	2870	2870	2870	0
166	20240226	164600	92374190	2870	2870	2870	2870	0
167	20240226	164500	92374190	2870	2870	2870	2870	0
168	20240226	164400	92374190	2870	2870	2870	2870	0
169	20240226	164300	92374190	2870	2870	2870	2870	0
170	20240226	164200	92374190	2870	2870	2870	2870	0
171	20240226	164100	92374190	2870	2870	2870	2870	0
172	20240226	164000	92374190	2870	2870	2870	2870	0
173	20240226	163900	92374190	2870	2870	2870	2870	0
174	20240226	163800	92374190	2870	2870	2870	2870	0
175	20240226	163700	92374190	2870	2870	2870	2870	0
176	20240226	163600	92374190	2870	2870	2870	2870	0
177	20240226	163500	92374190	2870	2870	2870	2870	0
178	20240226	163400	92374190	2870	2870	2870	2870	0
179	20240226	163300	92374190	2870	2870	2870	2870	0
180	20240226	163200	92374190	2870	2870	2870	2870	0
181	20240226	163100	92374190	2870	2870	2870	2870	0
182	20240226	163000	92374190	2870	2870	2870	2870	504
183	20240226	162900	92374190	2870	2870	2870	2870	0
184	20240226	162800	92374190	2870	2870	2870	2870	0
185	20240226	162700	92374190	2870	2870	2870	2870	0
186	20240226	162600	92374190	2870	2870	2870	2870	0
187	20240226	162500	92374190	2870	2870	2870	2870	0
188	20240226	162400	92374190	2870	2870	2870	2870	0
189	20240226	162300	92374190	2870	2870	2870	2870	0
190	20240226	162200	92374190	2870	2870	2870	2870	0
191	20240226	162100	92374190	2870	2870	2870	2870	0
192	20240226	162000	92374190	2870	2870	2870	2870	0
193	20240226	161900	92374190	2870	2870	2870	2870	0
194	20240226	161800	92374190	2870	2870	2870	2870	0
195	20240226	161700	92374190	2870	2870	2870	2870	0
196	20240226	161600	92374190	2870	2870	2870	2870	0
197	20240226	161500	92374190	2870	2870	2870	2870	0
198	20240226	161400	92374190	2870	2870	2870	2870	0
199	20240226	161300	92374190	2870	2870	2870	2870	0
200	20240226	161200	92374190	2870	2870	2870	2870	0
201	20240226	161100	92374190	2870	2870	2870	2870	0
202	20240226	161000	92374190	2870	2870	2870	2870	0
203	20240226	160900	92374190	2870	2870	2870	2870	0
204	20240226	160800	92374190	2870	2870	2870	2870	0
205	20240226	160700	92374190	2870	2870	2870	2870	0
206	20240226	160600	92374190	2870	2870	2870	2870	0
207	20240226	160500	92374190	2870	2870	2870	2870	0
208	20240226	160400	92374190	2870	2870	2870	2870	0
209	20240226	160300	92374190	2870	2870	2870	2870	0
210	20240226	160200	92374190	2870	2870	2870	2870	0
211	20240226	160100	92374190	2870	2870	2870	2870	0
212	20240226	160000	92374190	2870	2870	2870	2870	504
213	20240226	155900	92374190	2870	2870	2870	2870	0
214	20240226	155800	92374190	2870	2870	2870	2870	0
215	20240226	155700	92374190	2870	2870	2870	2870	0
216	20240226	155600	92374190	2870	2870	2870	2870	0
217	20240226	155500	92374190	2870	2870	2870	2870	0
218	20240226	155400	92374190	2870	2870	2870	2870	0
219	20240226	155300	92374190	2870	2870	2870	2870	0
220	20240226	155200	92374190	2870	2870	2870	2870	0
221	20240226	155100	92374190	2870	2870	2870	2870	0
222	20240226	155000	92374190	2870	2870	2870	2870	0
223	20240226	154900	92374190	2870	2870	2870	2870	0
224	20240226	154800	92374190	2870	2870	2870	2870	0
225	20240226	154700	92374190	2870	2870	2870	2870	0
226	20240226	154600	92374190	2870	2870	2870	2870	0
227	20240226	154500	92374190	2870	2870	2870	2870	0
228	20240226	154400	92374190	2870	2870	2870	2870	0
229	20240226	154300	92374190	2870	2870	2870	2870	0
230	20240226	154200	92374190	2870	2870	2870	2870	0
231	20240226	154100	92374190	2870	2870	2870	2870	0
232	20240226	154000	92374190	2870	2870	2870	2870	0
233	20240226	153900	92374190	2870	2870	2870	2870	0
234	20240226	153800	92374190	2870	2870	2870	2870	0
235	20240226	153700	92374190	2870	2870	2870	2870	0
236	20240226	153600	92374190	2870	2870	2870	2870	0
237	20240226	153500	92374190	2870	2870	2870	2870	0
238	20240226	153400	92374190	2870	2870	2870	2870	0
239	20240226	153300	92374190	2870	2870	2870	2870	0
240	20240226	153200	92374190	2870	2870	2870	2870	0
241	20240226	153100	92374190	2870	2870	2870	2870	0
242	20240226	153000	92374190	2870	2870	2870	2870	1008
243	20240226	152900	90927710	2870	2870	2870	2870	0
244	20240226	152800	90927710	2870	2870	2870	2870	0
245	20240226	152700	90927710	2870	2870	2870	2870	0
246	20240226	152600	90927710	2870	2870	2870	2870	0
247	20240226	152500	90927710	2870	2870	2870	2870	0
248	20240226	152400	90927710	2870	2870	2870	2870	0
249	20240226	152300	90927710	2870	2870	2870	2870	0
250	20240226	152200	90927710	2870	2870	2870	2870	0
251	20240226	152100	90927710	2870	2870	2870	2870	0
252	20240226	152000	90927710	2870	2870	2870	2870	0
253	20240226	151900	90927710	2870	2870	2870	2855	32
254	20240226	151800	90836305	2870	2870	2870	2870	7
255	20240226	151700	90816215	2860	2860	2860	2860	0
256	20240226	151600	90816215	2860	2860	2860	2860	2
257	20240226	151500	90810495	2870	2870	2870	2870	0
258	20240226	151400	90810495	2870	2870	2870	2870	0
259	20240226	151300	90810495	2870	2870	2870	2870	176
260	20240226	151200	90305375	2870	2870	2870	2870	0
261	20240226	151100	90305375	2870	2870	2870	2870	0
262	20240226	151000	90305375	2870	2870	2870	2870	0
263	20240226	150900	90305375	2870	2870	2870	2870	0
264	20240226	150800	90305375	2870	2870	2870	2870	0
265	20240226	150700	90305375	2870	2870	2870	2870	0
266	20240226	150600	90305375	2870	2870	2870	2870	0
267	20240226	150500	90305375	2870	2870	2870	2870	0
268	20240226	150400	90305375	2870	2870	2870	2870	0
269	20240226	150300	90305375	2870	2870	2870	2870	0
270	20240226	150200	90305375	2870	2870	2870	2870	0
271	20240226	150100	90305375	2870	2870	2870	2870	0
272	20240226	150000	90305375	2870	2870	2870	2870	0
273	20240226	145900	90305375	2870	2870	2870	2870	0
274	20240226	145800	90305375	2870	2870	2870	2870	0
275	20240226	145700	90305375	2870	2870	2870	2870	0
276	20240226	145600	90305375	2870	2870	2870	2870	0
277	20240226	145500	90305375	2870	2870	2870	2870	2
278	20240226	145400	90299635	2860	2860	2860	2860	0
279	20240226	145300	90299635	2860	2860	2860	2860	0
280	20240226	145200	90299635	2860	2860	2860	2860	0
281	20240226	145100	90299635	2860	2860	2860	2860	0
282	20240226	145000	90299635	2860	2860	2860	2860	0
283	20240226	144900	90299635	2860	2860	2860	2860	10
284	20240226	144800	90271035	2870	2870	2870	2870	6
285	20240226	144700	90253815	2870	2870	2870	2870	0
286	20240226	144600	90253815	2870	2870	2870	2870	1
287	20240226	144500	90250945	2845	2845	2845	2845	0
288	20240226	144400	90250945	2845	2845	2845	2845	0
289	20240226	144300	90250945	2845	2845	2845	2845	0
290	20240226	144200	90250945	2845	2845	2845	2845	0
291	20240226	144100	90250945	2845	2845	2845	2845	0
292	20240226	144000	90250945	2845	2845	2845	2845	0
293	20240226	143900	90250945	2845	2845	2845	2845	0
294	20240226	143800	90250945	2845	2845	2845	2845	0
295	20240226	143700	90250945	2845	2845	2845	2845	0
296	20240226	143600	90250945	2845	2845	2845	2845	0
297	20240226	143500	90250945	2845	2845	2845	2845	0
298	20240226	143400	90250945	2845	2845	2845	2845	0
299	20240226	143300	90250945	2845	2845	2845	2845	73
300	20240226	143200	90043260	2845	2845	2845	2845	8
301	20240226	143100	90020500	2850	2855	2855	2850	219
302	20240226	143000	89396200	2850	2850	2850	2850	0
303	20240226	142900	89396200	2850	2850	2850	2850	0
304	20240226	142800	89396200	2850	2850	2850	2850	0
305	20240226	142700	89396200	2850	2850	2850	2850	0
306	20240226	142600	89396200	2850	2850	2850	2850	11
307	20240226	142500	89364850	2850	2850	2850	2850	0
308	20240226	142400	89364850	2850	2850	2850	2850	0
309	20240226	142300	89364850	2850	2850	2850	2850	0
310	20240226	142200	89364850	2850	2850	2850	2850	0
311	20240226	142100	89364850	2850	2850	2850	2850	1
312	20240226	142000	89362000	2860	2860	2860	2860	0
313	20240226	141900	89362000	2860	2860	2860	2860	0
314	20240226	141800	89362000	2860	2860	2860	2860	0
315	20240226	141700	89362000	2860	2860	2860	2860	0
316	20240226	141600	89362000	2860	2860	2860	2860	0
317	20240226	141500	89362000	2860	2865	2865	2860	88
318	20240226	141400	89110070	2870	2870	2870	2870	0
319	20240226	141300	89110070	2870	2870	2870	2870	5
320	20240226	141200	89095720	2870	2870	2870	2870	1
321	20240226	141100	89092850	2865	2865	2865	2865	152
322	20240226	141000	88657370	2865	2865	2865	2865	6
323	20240226	140900	88640180	2865	2865	2865	2865	0
324	20240226	140800	88640180	2865	2860	2865	2860	5
325	20240226	140700	88625875	2860	2860	2860	2860	258
326	20240226	140600	87887995	2860	2860	2860	2860	0
327	20240226	140500	87887995	2860	2860	2860	2860	0
328	20240226	140400	87887995	2860	2860	2860	2860	0
329	20240226	140300	87887995	2860	2860	2860	2860	0
330	20240226	140200	87887995	2860	2860	2860	2860	0
331	20240226	140100	87887995	2860	2860	2860	2860	0
332	20240226	140000	87887995	2860	2860	2860	2860	0
333	20240226	135900	87887995	2860	2860	2860	2860	0
334	20240226	135800	87887995	2860	2860	2860	2860	0
335	20240226	135700	87887995	2860	2860	2860	2860	0
336	20240226	135600	87887995	2860	2860	2860	2860	0
337	20240226	135500	87887995	2860	2860	2860	2860	0
338	20240226	135400	87887995	2860	2860	2860	2860	0
339	20240226	135300	87887995	2860	2860	2860	2860	0
340	20240226	135200	87887995	2860	2860	2860	2860	0
341	20240226	135100	87887995	2860	2860	2860	2860	0
342	20240226	135000	87887995	2860	2860	2860	2860	0
343	20240226	134900	87887995	2860	2860	2860	2860	0
344	20240226	134800	87887995	2860	2860	2860	2860	0
345	20240226	134700	87887995	2860	2860	2860	2860	0
346	20240226	134600	87887995	2860	2860	2860	2860	0
347	20240226	134500	87887995	2860	2860	2860	2860	20
348	20240226	134400	87830795	2860	2860	2860	2860	0
349	20240226	134300	87830795	2860	2850	2860	2850	900
350	20240226	134200	85265785	2850	2850	2850	2850	0
351	20240226	134100	85265785	2850	2850	2850	2850	0
352	20240226	134000	85265785	2850	2850	2850	2850	0
353	20240226	133900	85265785	2850	2850	2850	2850	0
354	20240226	133800	85265785	2850	2850	2850	2850	15
355	20240226	133700	85223035	2850	2850	2850	2850	0
356	20240226	133600	85223035	2850	2850	2850	2850	0
357	20240226	133500	85223035	2850	2850	2850	2850	0
358	20240226	133400	85223035	2850	2850	2850	2850	0
359	20240226	133300	85223035	2850	2850	2850	2850	0
360	20240226	133200	85223035	2850	2850	2850	2850	0
361	20240226	133100	85223035	2850	2850	2850	2850	0
362	20240226	133000	85223035	2850	2850	2850	2850	0
363	20240226	132900	85223035	2850	2850	2850	2850	0
364	20240226	132800	85223035	2850	2850	2850	2850	0
365	20240226	132700	85223035	2850	2850	2850	2850	0
366	20240226	132600	85223035	2850	2850	2850	2850	0
367	20240226	132500	85223035	2850	2850	2850	2850	0
368	20240226	132400	85223035	2850	2850	2850	2850	0
369	20240226	132300	85223035	2850	2850	2850	2850	0
370	20240226	132200	85223035	2850	2850	2850	2850	3
371	20240226	132100	85214485	2850	2850	2850	2850	5
372	20240226	132000	85200235	2840	2840	2840	2840	0
373	20240226	131900	85200235	2840	2840	2840	2840	0
374	20240226	131800	85200235	2840	2840	2840	2840	0
375	20240226	131700	85200235	2840	2840	2840	2840	0
376	20240226	131600	85200235	2840	2840	2840	2840	0
377	20240226	131500	85200235	2840	2840	2840	2840	9000
378	20240226	131400	59640235	2840	2840	2840	2840	0
379	20240226	131300	59640235	2840	2840	2840	2840	0
380	20240226	131200	59640235	2840	2840	2840	2840	0
381	20240226	131100	59640235	2840	2840	2840	2840	0
382	20240226	131000	59640235	2840	2845	2845	2840	75
383	20240226	130900	59427230	2850	2845	2850	2845	5
384	20240226	130800	59413000	2840	2840	2840	2840	0
385	20240226	130700	59413000	2840	2840	2840	2840	0
386	20240226	130600	59413000	2840	2840	2840	2840	0
387	20240226	130500	59413000	2840	2840	2840	2840	0
388	20240226	130400	59413000	2840	2840	2840	2840	0
389	20240226	130300	59413000	2840	2840	2840	2840	0
390	20240226	130200	59413000	2840	2840	2840	2840	0
391	20240226	130100	59413000	2840	2840	2840	2840	0
392	20240226	130000	59413000	2840	2840	2840	2840	0
393	20240226	125900	59413000	2840	2840	2840	2840	0
394	20240226	125800	59413000	2840	2840	2840	2840	3
395	20240226	125700	59404480	2850	2850	2850	2850	0
396	20240226	125600	59404480	2850	2850	2850	2850	0
397	20240226	125500	59404480	2850	2850	2850	2850	0
398	20240226	125400	59404480	2850	2850	2850	2850	0
399	20240226	125300	59404480	2850	2850	2850	2850	0
400	20240226	125200	59404480	2850	2850	2850	2850	0
401	20240226	125100	59404480	2850	2850	2850	2850	0
402	20240226	125000	59404480	2850	2850	2850	2850	0
403	20240226	124900	59404480	2850	2850	2850	2850	1
404	20240226	124800	59401630	2850	2850	2850	2850	0
405	20240226	124700	59401630	2850	2850	2850	2850	0
406	20240226	124600	59401630	2850	2850	2850	2850	0
407	20240226	124500	59401630	2850	2850	2850	2850	0
408	20240226	124400	59401630	2850	2850	2850	2850	0
409	20240226	124300	59401630	2850	2850	2850	2850	0
410	20240226	124200	59401630	2850	2850	2850	2850	0
411	20240226	124100	59401630	2850	2850	2850	2850	0
412	20240226	124000	59401630	2850	2850	2850	2850	0
413	20240226	123900	59401630	2850	2850	2850	2850	0
414	20240226	123800	59401630	2850	2850	2850	2850	0
415	20240226	123700	59401630	2850	2850	2850	2850	0
416	20240226	123600	59401630	2850	2850	2850	2850	0
417	20240226	123500	59401630	2850	2850	2850	2850	0
418	20240226	123400	59401630	2850	2850	2850	2850	0
419	20240226	123300	59401630	2850	2850	2850	2850	0
420	20240226	123200	59401630	2850	2850	2850	2850	0
421	20240226	123100	59401630	2850	2850	2850	2850	0
422	20240226	123000	59401630	2850	2850	2850	2850	1
423	20240226	122900	59398780	2850	2850	2850	2850	0
424	20240226	122800	59398780	2850	2850	2850	2850	50
425	20240226	122700	59256280	2850	2850	2850	2850	0
426	20240226	122600	59256280	2850	2850	2850	2850	0
427	20240226	122500	59256280	2850	2850	2850	2850	3
428	20240226	122400	59247730	2850	2850	2850	2850	0
429	20240226	122300	59247730	2850	2850	2850	2850	0
430	20240226	122200	59247730	2850	2850	2850	2850	0
431	20240226	122100	59247730	2850	2850	2850	2850	0
432	20240226	122000	59247730	2850	2850	2850	2850	0
433	20240226	121900	59247730	2850	2850	2850	2850	0
434	20240226	121800	59247730	2850	2850	2850	2850	0
435	20240226	121700	59247730	2850	2850	2850	2850	0
436	20240226	121600	59247730	2850	2850	2850	2850	0
437	20240226	121500	59247730	2850	2850	2850	2850	0
438	20240226	121400	59247730	2850	2850	2850	2850	0
439	20240226	121300	59247730	2850	2850	2850	2850	0
440	20240226	121200	59247730	2850	2850	2850	2850	0
441	20240226	121100	59247730	2850	2850	2850	2850	0
442	20240226	121000	59247730	2850	2850	2850	2850	0
443	20240226	120900	59247730	2850	2850	2850	2850	0
444	20240226	120800	59247730	2850	2850	2850	2850	0
445	20240226	120700	59247730	2850	2850	2850	2850	0
446	20240226	120600	59247730	2850	2845	2850	2845	2
447	20240226	120500	59242035	2850	2850	2850	2850	0
448	20240226	120400	59242035	2850	2850	2850	2850	0
449	20240226	120300	59242035	2850	2850	2850	2850	0
450	20240226	120200	59242035	2850	2850	2850	2850	0
451	20240226	120100	59242035	2850	2850	2850	2850	0
452	20240226	120000	59242035	2850	2845	2850	2845	4
453	20240226	115900	59230650	2835	2835	2835	2835	0
454	20240226	115800	59230650	2835	2835	2835	2835	0
455	20240226	115700	59230650	2835	2835	2835	2835	0
456	20240226	115600	59230650	2835	2835	2835	2835	0
457	20240226	115500	59230650	2835	2835	2835	2835	0
458	20240226	115400	59230650	2835	2835	2835	2835	0
459	20240226	115300	59230650	2835	2835	2835	2835	0
460	20240226	115200	59230650	2835	2835	2835	2835	0
461	20240226	115100	59230650	2835	2835	2835	2835	0
462	20240226	115000	59230650	2835	2835	2835	2835	0
463	20240226	114900	59230650	2835	2835	2835	2835	0
464	20240226	114800	59230650	2835	2835	2835	2835	0
465	20240226	114700	59230650	2835	2835	2835	2835	0
466	20240226	114600	59230650	2835	2835	2835	2835	0
467	20240226	114500	59230650	2835	2835	2835	2835	0
468	20240226	114400	59230650	2835	2835	2835	2835	0
469	20240226	114300	59230650	2835	2835	2835	2835	0
470	20240226	114200	59230650	2835	2835	2835	2835	0
471	20240226	114100	59230650	2835	2835	2835	2835	0
472	20240226	114000	59230650	2835	2835	2835	2835	0
473	20240226	113900	59230650	2835	2835	2835	2835	0
474	20240226	113800	59230650	2835	2835	2835	2835	0
475	20240226	113700	59230650	2835	2835	2835	2835	0
476	20240226	113600	59230650	2835	2835	2835	2835	0
477	20240226	113500	59230650	2835	2835	2835	2835	0
478	20240226	113400	59230650	2835	2835	2835	2835	0
479	20240226	113300	59230650	2835	2835	2835	2835	0
480	20240226	113200	59230650	2835	2835	2835	2835	0
481	20240226	113100	59230650	2835	2835	2835	2835	0
482	20240226	113000	59230650	2835	2835	2835	2835	1
483	20240226	112900	59227815	2850	2850	2850	2850	0
484	20240226	112800	59227815	2850	2850	2850	2850	0
485	20240226	112700	59227815	2850	2850	2850	2850	0
486	20240226	112600	59227815	2850	2850	2850	2850	0
487	20240226	112500	59227815	2850	2850	2850	2850	0
488	20240226	112400	59227815	2850	2850	2850	2850	0
489	20240226	112300	59227815	2850	2850	2850	2850	0
490	20240226	112200	59227815	2850	2850	2850	2850	0
491	20240226	112100	59227815	2850	2850	2850	2850	0
492	20240226	112000	59227815	2850	2840	2850	2840	5
493	20240226	111900	59213595	2835	2835	2835	2835	0
494	20240226	111800	59213595	2835	2835	2835	2835	0
495	20240226	111700	59213595	2835	2835	2835	2835	0
496	20240226	111600	59213595	2835	2835	2835	2835	2
497	20240226	111500	59207925	2850	2850	2850	2850	0
498	20240226	111400	59207925	2850	2850	2850	2850	0
499	20240226	111300	59207925	2850	2850	2850	2850	0
500	20240226	111200	59207925	2850	2850	2850	2850	0
501	20240226	111100	59207925	2850	2850	2850	2850	0
502	20240226	111000	59207925	2850	2850	2850	2850	0
503	20240226	110900	59207925	2850	2850	2850	2850	0
504	20240226	110800	59207925	2850	2850	2850	2850	0
505	20240226	110700	59207925	2850	2850	2850	2850	0
506	20240226	110600	59207925	2850	2850	2850	2850	0
507	20240226	110500	59207925	2850	2850	2850	2850	0
508	20240226	110400	59207925	2850	2850	2850	2850	0
509	20240226	110300	59207925	2850	2850	2850	2850	0
510	20240226	110200	59207925	2850	2850	2850	2850	0
511	20240226	110100	59207925	2850	2850	2850	2850	0
512	20240226	110000	59207925	2850	2850	2850	2850	15
513	20240226	105900	59165175	2850	2850	2850	2850	0
514	20240226	105800	59165175	2850	2850	2850	2850	0
515	20240226	105700	59165175	2850	2850	2850	2850	0
516	20240226	105600	59165175	2850	2850	2850	2850	0
517	20240226	105500	59165175	2850	2850	2850	2850	0
518	20240226	105400	59165175	2850	2850	2850	2850	0
519	20240226	105300	59165175	2850	2850	2850	2850	0
520	20240226	105200	59165175	2850	2850	2850	2850	0
521	20240226	105100	59165175	2850	2850	2850	2850	0
522	20240226	105000	59165175	2850	2850	2850	2850	0
523	20240226	104900	59165175	2850	2840	2850	2840	7500
524	20240226	104800	37795335	2825	2825	2825	2825	0
525	20240226	104700	37795335	2825	2825	2825	2825	1
526	20240226	104600	37792510	2825	2825	2825	2825	0
527	20240226	104500	37792510	2825	2825	2825	2825	0
528	20240226	104400	37792510	2825	2825	2825	2825	0
529	20240226	104300	37792510	2825	2825	2825	2825	0
530	20240226	104200	37792510	2825	2825	2825	2825	500
531	20240226	104100	36380010	2825	2825	2825	2825	0
532	20240226	104000	36380010	2825	2825	2825	2825	0
533	20240226	103900	36380010	2825	2825	2825	2825	183
534	20240226	103800	35863035	2830	2830	2830	2830	37
535	20240226	103700	35758325	2830	2830	2830	2830	24
536	20240226	103600	35690405	2830	2830	2830	2830	0
537	20240226	103500	35690405	2830	2830	2830	2830	0
538	20240226	103400	35690405	2830	2830	2830	2830	0
539	20240226	103300	35690405	2830	2830	2830	2830	0
540	20240226	103200	35690405	2830	2830	2830	2830	0
541	20240226	103100	35690405	2830	2830	2830	2830	0
542	20240226	103000	35690405	2830	2830	2830	2830	0
543	20240226	102900	35690405	2830	2830	2830	2830	0
544	20240226	102800	35690405	2830	2830	2830	2830	0
545	20240226	102700	35690405	2830	2830	2830	2830	4
546	20240226	102600	35679085	2840	2840	2840	2840	0
547	20240226	102500	35679085	2840	2840	2840	2840	0
548	20240226	102400	35679085	2840	2840	2840	2840	0
549	20240226	102300	35679085	2840	2840	2840	2840	0
550	20240226	102200	35679085	2840	2840	2840	2840	0
551	20240226	102100	35679085	2840	2840	2840	2840	0
552	20240226	102000	35679085	2840	2840	2840	2840	1284
553	20240226	101900	32032525	2840	2840	2840	2840	1560
554	20240226	101800	27602125	2840	2840	2840	2840	0
555	20240226	101700	27602125	2840	2840	2840	2840	57
556	20240226	101600	27440245	2840	2840	2840	2840	0
557	20240226	101500	27440245	2840	2840	2840	2840	0
558	20240226	101400	27440245	2840	2840	2840	2840	0
559	20240226	101300	27440245	2840	2840	2840	2840	0
560	20240226	101200	27440245	2840	2840	2840	2840	0
561	20240226	101100	27440245	2840	2840	2840	2840	0
562	20240226	101000	27440245	2840	2840	2840	2840	0
563	20240226	100900	27440245	2840	2840	2840	2840	0
564	20240226	100800	27440245	2840	2840	2840	2840	0
565	20240226	100700	27440245	2840	2840	2840	2840	0
566	20240226	100600	27440245	2840	2840	2840	2840	0
567	20240226	100500	27440245	2840	2840	2840	2840	4
568	20240226	100400	27428885	2840	2840	2840	2840	0
569	20240226	100300	27428885	2840	2840	2840	2840	0
570	20240226	100200	27428885	2840	2840	2840	2840	0
571	20240226	100100	27428885	2840	2840	2840	2840	0
572	20240226	100000	27428885	2840	2840	2840	2840	0
573	20240226	095900	27428885	2840	2840	2840	2840	0
574	20240226	095800	27428885	2840	2840	2840	2840	0
575	20240226	095700	27428885	2840	2840	2840	2840	0
576	20240226	095600	27428885	2840	2840	2840	2840	0
577	20240226	095500	27428885	2840	2840	2840	2840	0
578	20240226	095400	27428885	2840	2840	2840	2840	0
579	20240226	095300	27428885	2840	2840	2840	2840	0
580	20240226	095200	27428885	2840	2840	2840	2840	0
581	20240226	095100	27428885	2840	2840	2840	2840	0
582	20240226	095000	27428885	2840	2840	2840	2840	0
583	20240226	094900	27428885	2840	2840	2840	2840	0
584	20240226	094800	27428885	2840	2840	2840	2840	0
585	20240226	094700	27428885	2840	2840	2840	2840	0
586	20240226	094600	27428885	2840	2840	2840	2840	0
587	20240226	094500	27428885	2840	2840	2840	2840	0
588	20240226	094400	27428885	2840	2840	2840	2840	0
589	20240226	094300	27428885	2840	2840	2840	2840	0
590	20240226	094200	27428885	2840	2840	2840	2840	0
591	20240226	094100	27428885	2840	2840	2840	2840	3
592	20240226	094000	27420365	2840	2840	2840	2840	1
593	20240226	093900	27417525	2825	2825	2825	2825	0
594	20240226	093800	27417525	2825	2825	2825	2825	0
595	20240226	093700	27417525	2825	2825	2825	2825	0
596	20240226	093600	27417525	2825	2830	2830	2825	106
597	20240226	093500	27117850	2830	2830	2830	2830	0
598	20240226	093400	27117850	2830	2830	2830	2830	0
599	20240226	093300	27117850	2830	2830	2830	2830	0
600	20240226	093200	27117850	2830	2830	2830	2830	0
601	20240226	093100	27117850	2830	2830	2830	2830	0
602	20240226	093000	27117850	2830	2830	2830	2830	0
603	20240226	092900	27117850	2830	2835	2835	2830	200
604	20240226	092800	26551350	2840	2840	2840	2840	0
605	20240226	092700	26551350	2840	2840	2840	2840	0
606	20240226	092600	26551350	2840	2840	2840	2840	0
607	20240226	092500	26551350	2840	2840	2840	2840	0
608	20240226	092400	26551350	2840	2840	2840	2840	0
609	20240226	092300	26551350	2840	2840	2840	2840	200
610	20240226	092200	25983350	2845	2845	2845	2845	0
611	20240226	092100	25983350	2845	2845	2845	2845	0
612	20240226	092000	25983350	2845	2845	2845	2845	0
613	20240226	091900	25983350	2845	2800	2845	2780	751
614	20240226	091800	23859455	2845	2845	2845	2845	0
615	20240226	091700	23859455	2845	2845	2845	2845	2
616	20240226	091600	23853765	2785	2785	2785	2785	1193
617	20240226	091500	20531260	2780	2785	2785	2780	2677
618	20240226	091400	13076165	2790	2805	2805	2790	681
619	20240226	091300	11172645	2805	2805	2805	2805	5
620	20240226	091200	11158620	2820	2820	2820	2820	1
621	20240226	091100	11155800	2825	2825	2825	2825	0
622	20240226	091000	11155800	2825	2825	2825	2825	0
623	20240226	090900	11155800	2825	2825	2825	2825	1111
624	20240226	090800	8017225	2830	2830	2830	2830	0
625	20240226	090700	8017225	2830	2830	2830	2830	1000
626	20240226	090600	5187225	2855	2860	2860	2855	602
627	20240226	090500	3468505	2855	2855	2855	2855	11
628	20240226	090400	3437100	2850	2850	2850	2850	0
629	20240226	090300	3437100	2850	2850	2850	2850	0
630	20240226	090200	3437100	2850	2850	2850	2850	1000
631	20240226	090100	587100	2850	2850	2850	2850	0
632	20240226	090000	587100	2850	2850	2850	2850	206