KissMeData/065950/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	194100	149446575	2830	2830	2830	2830	359
3	20240226	194000	149446575	2830	2830	2830	2830	0
4	20240226	193900	149446575	2830	2830	2830	2830	0
5	20240226	193800	149446575	2830	2830	2830	2830	0
6	20240226	193700	149446575	2830	2830	2830	2830	0
7	20240226	193600	149446575	2830	2830	2830	2830	0
8	20240226	193500	149446575	2830	2830	2830	2830	0
9	20240226	193400	149446575	2830	2830	2830	2830	0
10	20240226	193300	149446575	2830	2830	2830	2830	0
11	20240226	193200	149446575	2830	2830	2830	2830	0
12	20240226	193100	149446575	2830	2830	2830	2830	0
13	20240226	193000	149446575	2830	2830	2830	2830	0
14	20240226	192900	149446575	2830	2830	2830	2830	0
15	20240226	192800	149446575	2830	2830	2830	2830	0
16	20240226	192700	149446575	2830	2830	2830	2830	0
17	20240226	192600	149446575	2830	2830	2830	2830	0
18	20240226	192500	149446575	2830	2830	2830	2830	0
19	20240226	192400	149446575	2830	2830	2830	2830	0
20	20240226	192300	149446575	2830	2830	2830	2830	0
21	20240226	192200	149446575	2830	2830	2830	2830	0
22	20240226	192100	149446575	2830	2830	2830	2830	0
23	20240226	192000	149446575	2830	2830	2830	2830	0
24	20240226	191900	149446575	2830	2830	2830	2830	0
25	20240226	191800	149446575	2830	2830	2830	2830	0
26	20240226	191700	149446575	2830	2830	2830	2830	0
27	20240226	191600	149446575	2830	2830	2830	2830	0
28	20240226	191500	149446575	2830	2830	2830	2830	0
29	20240226	191400	149446575	2830	2830	2830	2830	0
30	20240226	191300	149446575	2830	2830	2830	2830	0
31	20240226	191200	149446575	2830	2830	2830	2830	0
32	20240226	191100	149446575	2830	2830	2830	2830	359
33	20240226	191000	149446575	2830	2830	2830	2830	0
34	20240226	190900	149446575	2830	2830	2830	2830	0
35	20240226	190800	149446575	2830	2830	2830	2830	0
36	20240226	190700	149446575	2830	2830	2830	2830	0
37	20240226	190600	149446575	2830	2830	2830	2830	0
38	20240226	190500	149446575	2830	2830	2830	2830	0
39	20240226	190400	149446575	2830	2830	2830	2830	0
40	20240226	190300	149446575	2830	2830	2830	2830	0
41	20240226	190200	149446575	2830	2830	2830	2830	0
42	20240226	190100	149446575	2830	2830	2830	2830	0
43	20240226	190000	149446575	2830	2830	2830	2830	0
44	20240226	185900	149446575	2830	2830	2830	2830	0
45	20240226	185800	149446575	2830	2830	2830	2830	0
46	20240226	185700	149446575	2830	2830	2830	2830	0
47	20240226	185600	149446575	2830	2830	2830	2830	0
48	20240226	185500	149446575	2830	2830	2830	2830	0
49	20240226	185400	149446575	2830	2830	2830	2830	0
50	20240226	185300	149446575	2830	2830	2830	2830	0
51	20240226	185200	149446575	2830	2830	2830	2830	0
52	20240226	185100	149446575	2830	2830	2830	2830	0
53	20240226	185000	149446575	2830	2830	2830	2830	0
54	20240226	184900	149446575	2830	2830	2830	2830	0
55	20240226	184800	149446575	2830	2830	2830	2830	0
56	20240226	184700	149446575	2830	2830	2830	2830	0
57	20240226	184600	149446575	2830	2830	2830	2830	0
58	20240226	184500	149446575	2830	2830	2830	2830	0
59	20240226	184400	149446575	2830	2830	2830	2830	0
60	20240226	184300	149446575	2830	2830	2830	2830	0
61	20240226	184200	149446575	2830	2830	2830	2830	0
62	20240226	184100	149446575	2830	2830	2830	2830	359
63	20240226	184000	149446575	2830	2830	2830	2830	0
64	20240226	183900	149446575	2830	2830	2830	2830	0
65	20240226	183800	149446575	2830	2830	2830	2830	0
66	20240226	183700	149446575	2830	2830	2830	2830	0
67	20240226	183600	149446575	2830	2830	2830	2830	0
68	20240226	183500	149446575	2830	2830	2830	2830	0
69	20240226	183400	149446575	2830	2830	2830	2830	0
70	20240226	183300	149446575	2830	2830	2830	2830	0
71	20240226	183200	149446575	2830	2830	2830	2830	0
72	20240226	183100	149446575	2830	2830	2830	2830	0
73	20240226	183000	149446575	2830	2830	2830	2830	0
74	20240226	182900	149446575	2830	2830	2830	2830	0
75	20240226	182800	149446575	2830	2830	2830	2830	0
76	20240226	182700	149446575	2830	2830	2830	2830	0
77	20240226	182600	149446575	2830	2830	2830	2830	0
78	20240226	182500	149446575	2830	2830	2830	2830	0
79	20240226	182400	149446575	2830	2830	2830	2830	0
80	20240226	182300	149446575	2830	2830	2830	2830	0
81	20240226	182200	149446575	2830	2830	2830	2830	0
82	20240226	182100	149446575	2830	2830	2830	2830	0
83	20240226	182000	149446575	2830	2830	2830	2830	0
84	20240226	181900	149446575	2830	2830	2830	2830	0
85	20240226	181800	149446575	2830	2830	2830	2830	0
86	20240226	181700	149446575	2830	2830	2830	2830	0
87	20240226	181600	149446575	2830	2830	2830	2830	0
88	20240226	181500	149446575	2830	2830	2830	2830	0
89	20240226	181400	149446575	2830	2830	2830	2830	0
90	20240226	181300	149446575	2830	2830	2830	2830	0
91	20240226	181200	149446575	2830	2830	2830	2830	0
92	20240226	181100	149446575	2830	2830	2830	2830	359
93	20240226	181000	149446575	2830	2830	2830	2830	0
94	20240226	180900	149446575	2830	2830	2830	2830	0
95	20240226	180800	149446575	2830	2830	2830	2830	0
96	20240226	180700	149446575	2830	2830	2830	2830	0
97	20240226	180600	149446575	2830	2830	2830	2830	0
98	20240226	180500	149446575	2830	2830	2830	2830	0
99	20240226	180400	149446575	2830	2830	2830	2830	0
100	20240226	180300	149446575	2830	2830	2830	2830	0
101	20240226	180200	149446575	2830	2830	2830	2830	0
102	20240226	180100	149446575	2830	2830	2830	2830	0
103	20240226	180000	149446575	2830	2830	2830	2830	0
104	20240226	175900	149446575	2830	2830	2830	2830	0
105	20240226	175800	149446575	2830	2830	2830	2830	0
106	20240226	175700	149446575	2830	2830	2830	2830	0
107	20240226	175600	149446575	2830	2830	2830	2830	0
108	20240226	175500	149446575	2830	2830	2830	2830	0
109	20240226	175400	149446575	2830	2830	2830	2830	0
110	20240226	175300	149446575	2830	2830	2830	2830	0
111	20240226	175200	149446575	2830	2830	2830	2830	0
112	20240226	175100	149446575	2830	2830	2830	2830	0
113	20240226	175000	149446575	2830	2830	2830	2830	0
114	20240226	174900	149446575	2830	2830	2830	2830	0
115	20240226	174800	149446575	2830	2830	2830	2830	0
116	20240226	174700	149446575	2830	2830	2830	2830	0
117	20240226	174600	149446575	2830	2830	2830	2830	0
118	20240226	174500	149446575	2830	2830	2830	2830	0
119	20240226	174400	149446575	2830	2830	2830	2830	0
120	20240226	174300	149446575	2830	2830	2830	2830	0
121	20240226	174200	149446575	2830	2830	2830	2830	0
122	20240226	174100	149446575	2830	2830	2830	2830	359
123	20240226	174000	149446575	2830	2830	2830	2830	0
124	20240226	173900	149446575	2830	2830	2830	2830	0
125	20240226	173800	149446575	2830	2830	2830	2830	0
126	20240226	173700	149446575	2830	2830	2830	2830	0
127	20240226	173600	149446575	2830	2830	2830	2830	0
128	20240226	173500	149446575	2830	2830	2830	2830	0
129	20240226	173400	149446575	2830	2830	2830	2830	0
130	20240226	173300	149446575	2830	2830	2830	2830	0
131	20240226	173200	149446575	2830	2830	2830	2830	0
132	20240226	173100	149446575	2830	2830	2830	2830	0
133	20240226	173000	149446575	2830	2830	2830	2830	0
134	20240226	172900	149446575	2830	2830	2830	2830	0
135	20240226	172800	149446575	2830	2830	2830	2830	0
136	20240226	172700	149446575	2830	2830	2830	2830	0
137	20240226	172600	149446575	2830	2830	2830	2830	0
138	20240226	172500	149446575	2830	2830	2830	2830	0
139	20240226	172400	149446575	2830	2830	2830	2830	0
140	20240226	172300	149446575	2830	2830	2830	2830	0
141	20240226	172200	149446575	2830	2830	2830	2830	0
142	20240226	172100	149446575	2830	2830	2830	2830	0
143	20240226	172000	149446575	2830	2830	2830	2830	0
144	20240226	171900	149446575	2830	2830	2830	2830	0
145	20240226	171800	149446575	2830	2830	2830	2830	0
146	20240226	171700	149446575	2830	2830	2830	2830	0
147	20240226	171600	149446575	2830	2830	2830	2830	0
148	20240226	171500	149446575	2830	2830	2830	2830	0
149	20240226	171400	149446575	2830	2830	2830	2830	0
150	20240226	171300	149446575	2830	2830	2830	2830	0
151	20240226	171200	149446575	2830	2830	2830	2830	0
152	20240226	171100	149446575	2830	2830	2830	2830	359
153	20240226	171000	149446575	2830	2830	2830	2830	0
154	20240226	170900	149446575	2830	2830	2830	2830	0
155	20240226	170800	149446575	2830	2830	2830	2830	0
156	20240226	170700	149446575	2830	2830	2830	2830	0
157	20240226	170600	149446575	2830	2830	2830	2830	0
158	20240226	170500	149446575	2830	2830	2830	2830	0
159	20240226	170400	149446575	2830	2830	2830	2830	0
160	20240226	170300	149446575	2830	2830	2830	2830	0
161	20240226	170200	149446575	2830	2830	2830	2830	0
162	20240226	170100	149446575	2830	2830	2830	2830	0
163	20240226	170000	149446575	2830	2830	2830	2830	0
164	20240226	165900	149446575	2830	2830	2830	2830	0
165	20240226	165800	149446575	2830	2830	2830	2830	0
166	20240226	165700	149446575	2830	2830	2830	2830	0
167	20240226	165600	149446575	2830	2830	2830	2830	0
168	20240226	165500	149446575	2830	2830	2830	2830	0
169	20240226	165400	149446575	2830	2830	2830	2830	0
170	20240226	165300	149446575	2830	2830	2830	2830	0
171	20240226	165200	149446575	2830	2830	2830	2830	0
172	20240226	165100	149446575	2830	2830	2830	2830	0
173	20240226	165000	149446575	2830	2830	2830	2830	0
174	20240226	164900	149446575	2830	2830	2830	2830	0
175	20240226	164800	149446575	2830	2830	2830	2830	0
176	20240226	164700	149446575	2830	2830	2830	2830	0
177	20240226	164600	149446575	2830	2830	2830	2830	0
178	20240226	164500	149446575	2830	2830	2830	2830	0
179	20240226	164400	149446575	2830	2830	2830	2830	0
180	20240226	164300	149446575	2830	2830	2830	2830	0
181	20240226	164200	149446575	2830	2830	2830	2830	0
182	20240226	164100	149446575	2830	2830	2830	2830	359
183	20240226	164000	149446575	2830	2830	2830	2830	0
184	20240226	163900	149446575	2830	2830	2830	2830	0
185	20240226	163800	149446575	2830	2830	2830	2830	0
186	20240226	163700	149446575	2830	2830	2830	2830	0
187	20240226	163600	149446575	2830	2830	2830	2830	0
188	20240226	163500	149446575	2830	2830	2830	2830	0
189	20240226	163400	149446575	2830	2830	2830	2830	0
190	20240226	163300	149446575	2830	2830	2830	2830	0
191	20240226	163200	149446575	2830	2830	2830	2830	0
192	20240226	163100	149446575	2830	2830	2830	2830	0
193	20240226	163000	149446575	2830	2830	2830	2830	0
194	20240226	162900	149446575	2830	2830	2830	2830	0
195	20240226	162800	149446575	2830	2830	2830	2830	0
196	20240226	162700	149446575	2830	2830	2830	2830	0
197	20240226	162600	149446575	2830	2830	2830	2830	0
198	20240226	162500	149446575	2830	2830	2830	2830	0
199	20240226	162400	149446575	2830	2830	2830	2830	0
200	20240226	162300	149446575	2830	2830	2830	2830	0
201	20240226	162200	149446575	2830	2830	2830	2830	0
202	20240226	162100	149446575	2830	2830	2830	2830	0
203	20240226	162000	149446575	2830	2830	2830	2830	0
204	20240226	161900	149446575	2830	2830	2830	2830	0
205	20240226	161800	149446575	2830	2830	2830	2830	0
206	20240226	161700	149446575	2830	2830	2830	2830	0
207	20240226	161600	149446575	2830	2830	2830	2830	0
208	20240226	161500	149446575	2830	2830	2830	2830	0
209	20240226	161400	149446575	2830	2830	2830	2830	0
210	20240226	161300	149446575	2830	2830	2830	2830	0
211	20240226	161200	149446575	2830	2830	2830	2830	0
212	20240226	161100	149446575	2830	2830	2830	2830	359
213	20240226	161000	149446575	2830	2830	2830	2830	0
214	20240226	160900	149446575	2830	2830	2830	2830	0
215	20240226	160800	149446575	2830	2830	2830	2830	0
216	20240226	160700	149446575	2830	2830	2830	2830	0
217	20240226	160600	149446575	2830	2830	2830	2830	0
218	20240226	160500	149446575	2830	2830	2830	2830	0
219	20240226	160400	149446575	2830	2830	2830	2830	0
220	20240226	160300	149446575	2830	2830	2830	2830	0
221	20240226	160200	149446575	2830	2830	2830	2830	0
222	20240226	160100	149446575	2830	2830	2830	2830	0
223	20240226	160000	149446575	2830	2830	2830	2830	0
224	20240226	155900	149446575	2830	2830	2830	2830	0
225	20240226	155800	149446575	2830	2830	2830	2830	0
226	20240226	155700	149446575	2830	2830	2830	2830	0
227	20240226	155600	149446575	2830	2830	2830	2830	0
228	20240226	155500	149446575	2830	2830	2830	2830	0
229	20240226	155400	149446575	2830	2830	2830	2830	0
230	20240226	155300	149446575	2830	2830	2830	2830	0
231	20240226	155200	149446575	2830	2830	2830	2830	0
232	20240226	155100	149446575	2830	2830	2830	2830	0
233	20240226	155000	149446575	2830	2830	2830	2830	0
234	20240226	154900	149446575	2830	2830	2830	2830	0
235	20240226	154800	149446575	2830	2830	2830	2830	0
236	20240226	154700	149446575	2830	2830	2830	2830	0
237	20240226	154600	149446575	2830	2830	2830	2830	0
238	20240226	154500	149446575	2830	2830	2830	2830	0
239	20240226	154400	149446575	2830	2830	2830	2830	0
240	20240226	154300	149446575	2830	2830	2830	2830	0
241	20240226	154200	149446575	2830	2830	2830	2830	0
242	20240226	154100	149446575	2830	2830	2830	2830	359
243	20240226	154000	149446575	2830	2830	2830	2830	0
244	20240226	153900	149446575	2830	2830	2830	2830	0
245	20240226	153800	149446575	2830	2830	2830	2830	0
246	20240226	153700	149446575	2830	2830	2830	2830	0
247	20240226	153600	149446575	2830	2830	2830	2830	0
248	20240226	153500	149446575	2830	2830	2830	2830	0
249	20240226	153400	149446575	2830	2830	2830	2830	0
250	20240226	153300	149446575	2830	2830	2830	2830	0
251	20240226	153200	149446575	2830	2830	2830	2830	0
252	20240226	153100	149446575	2830	2830	2830	2830	0
253	20240226	153000	149446575	2830	2830	2830	2830	359
254	20240226	152900	148430605	2830	2830	2830	2830	0
255	20240226	152800	148430605	2830	2830	2830	2830	0
256	20240226	152700	148430605	2830	2830	2830	2830	0
257	20240226	152600	148430605	2830	2830	2830	2830	0
258	20240226	152500	148430605	2830	2830	2830	2830	0
259	20240226	152400	148430605	2830	2830	2830	2830	0
260	20240226	152300	148430605	2830	2830	2830	2830	0
261	20240226	152200	148430605	2830	2830	2830	2830	0
262	20240226	152100	148430605	2830	2830	2830	2830	0
263	20240226	152000	148430605	2830	2830	2830	2830	0
264	20240226	151900	148430605	2830	2820	2830	2815	2592
265	20240226	151800	141127310	2820	2820	2820	2820	0
266	20240226	151700	141127310	2820	2820	2820	2820	0
267	20240226	151600	141127310	2820	2820	2820	2820	0
268	20240226	151500	141127310	2820	2820	2820	2820	0
269	20240226	151400	141127310	2820	2820	2820	2820	0
270	20240226	151300	141127310	2820	2820	2820	2820	0
271	20240226	151200	141127310	2820	2825	2825	2820	70
272	20240226	151100	140929730	2825	2825	2825	2825	0
273	20240226	151000	140929730	2825	2825	2825	2825	150
274	20240226	150900	140505980	2825	2825	2825	2825	0
275	20240226	150800	140505980	2825	2825	2825	2825	0
276	20240226	150700	140505980	2825	2825	2825	2825	24
277	20240226	150600	140438180	2820	2820	2820	2820	0
278	20240226	150500	140438180	2820	2820	2820	2820	0
279	20240226	150400	140438180	2820	2820	2820	2820	0
280	20240226	150300	140438180	2820	2820	2820	2820	0
281	20240226	150200	140438180	2820	2820	2820	2820	0
282	20240226	150100	140438180	2820	2820	2820	2820	0
283	20240226	150000	140438180	2820	2820	2820	2820	1175
284	20240226	145900	137124680	2820	2820	2820	2820	3
285	20240226	145800	137116220	2830	2830	2830	2830	0
286	20240226	145700	137116220	2830	2830	2830	2830	0
287	20240226	145600	137116220	2830	2830	2830	2830	0
288	20240226	145500	137116220	2830	2830	2830	2830	13
289	20240226	145400	137079430	2830	2830	2830	2830	0
290	20240226	145300	137079430	2830	2830	2830	2830	1589
291	20240226	145200	132582560	2830	2830	2830	2830	1957
292	20240226	145100	127044250	2835	2835	2835	2835	0
293	20240226	145000	127044250	2835	2830	2835	2830	1607
294	20240226	144900	122490610	2820	2820	2820	2820	0
295	20240226	144800	122490610	2820	2820	2820	2820	0
296	20240226	144700	122490610	2820	2820	2820	2820	0
297	20240226	144600	122490610	2820	2820	2820	2820	0
298	20240226	144500	122490610	2820	2820	2820	2820	1344
299	20240226	144400	118700530	2825	2825	2825	2825	19
300	20240226	144300	118646855	2825	2825	2825	2825	0
301	20240226	144200	118646855	2825	2825	2825	2825	0
302	20240226	144100	118646855	2825	2825	2825	2825	0
303	20240226	144000	118646855	2825	2825	2825	2825	350
304	20240226	143900	117658105	2830	2830	2830	2830	0
305	20240226	143800	117658105	2830	2830	2830	2830	0
306	20240226	143700	117658105	2830	2830	2830	2830	0
307	20240226	143600	117658105	2830	2830	2830	2830	36
308	20240226	143500	117556225	2835	2835	2835	2835	0
309	20240226	143400	117556225	2835	2835	2835	2835	6
310	20240226	143300	117539215	2835	2835	2835	2835	0
311	20240226	143200	117539215	2835	2835	2835	2835	0
312	20240226	143100	117539215	2835	2835	2835	2835	0
313	20240226	143000	117539215	2835	2835	2835	2835	0
314	20240226	142900	117539215	2835	2835	2835	2835	500
315	20240226	142800	116121715	2835	2835	2835	2835	0
316	20240226	142700	116121715	2835	2835	2835	2835	0
317	20240226	142600	116121715	2835	2835	2835	2825	249
318	20240226	142500	115418180	2835	2835	2835	2835	0
319	20240226	142400	115418180	2835	2835	2835	2835	0
320	20240226	142300	115418180	2835	2835	2835	2835	17
321	20240226	142200	115369985	2830	2830	2830	2830	0
322	20240226	142100	115369985	2830	2830	2830	2830	0
323	20240226	142000	115369985	2830	2830	2830	2830	0
324	20240226	141900	115369985	2830	2830	2830	2830	0
325	20240226	141800	115369985	2830	2830	2830	2830	0
326	20240226	141700	115369985	2830	2830	2830	2830	0
327	20240226	141600	115369985	2830	2830	2830	2830	0
328	20240226	141500	115369985	2830	2830	2830	2830	515
329	20240226	141400	113912535	2830	2830	2830	2830	0
330	20240226	141300	113912535	2830	2830	2830	2830	0
331	20240226	141200	113912535	2830	2830	2830	2830	105
332	20240226	141100	113615385	2830	2830	2830	2830	0
333	20240226	141000	113615385	2830	2830	2830	2830	0
334	20240226	140900	113615385	2830	2830	2830	2830	0
335	20240226	140800	113615385	2830	2830	2830	2830	0
336	20240226	140700	113615385	2830	2830	2830	2830	0
337	20240226	140600	113615385	2830	2830	2830	2830	33
338	20240226	140500	113521995	2830	2830	2830	2830	10
339	20240226	140400	113493695	2830	2830	2830	2830	0
340	20240226	140300	113493695	2830	2830	2830	2830	0
341	20240226	140200	113493695	2830	2830	2830	2830	246
342	20240226	140100	112797515	2830	2830	2830	2830	54
343	20240226	140000	112644695	2830	2830	2830	2830	0
344	20240226	135900	112644695	2830	2835	2835	2830	455
345	20240226	135800	111356245	2840	2840	2840	2840	0
346	20240226	135700	111356245	2840	2840	2840	2840	0
347	20240226	135600	111356245	2840	2840	2840	2840	0
348	20240226	135500	111356245	2840	2840	2840	2840	0
349	20240226	135400	111356245	2840	2840	2840	2840	0
350	20240226	135300	111356245	2840	2840	2840	2840	0
351	20240226	135200	111356245	2840	2840	2840	2840	1
352	20240226	135100	111353405	2835	2835	2835	2835	0
353	20240226	135000	111353405	2835	2835	2835	2835	41
354	20240226	134900	111237170	2835	2835	2835	2835	0
355	20240226	134800	111237170	2835	2835	2835	2835	0
356	20240226	134700	111237170	2835	2835	2835	2835	0
357	20240226	134600	111237170	2835	2835	2835	2835	33
358	20240226	134500	111143615	2840	2840	2840	2840	171
359	20240226	134400	110657975	2840	2840	2840	2840	0
360	20240226	134300	110657975	2840	2840	2840	2840	0
361	20240226	134200	110657975	2840	2840	2840	2840	51
362	20240226	134100	110513135	2840	2840	2840	2840	0
363	20240226	134000	110513135	2840	2840	2840	2840	0
364	20240226	133900	110513135	2840	2840	2840	2840	0
365	20240226	133800	110513135	2840	2840	2840	2840	1
366	20240226	133700	110510295	2835	2835	2835	2835	0
367	20240226	133600	110510295	2835	2835	2835	2835	0
368	20240226	133500	110510295	2835	2835	2835	2835	0
369	20240226	133400	110510295	2835	2835	2835	2835	0
370	20240226	133300	110510295	2835	2835	2835	2835	0
371	20240226	133200	110510295	2835	2835	2835	2835	0
372	20240226	133100	110510295	2835	2835	2835	2835	0
373	20240226	133000	110510295	2835	2835	2835	2835	0
374	20240226	132900	110510295	2835	2835	2835	2835	0
375	20240226	132800	110510295	2835	2835	2835	2835	0
376	20240226	132700	110510295	2835	2835	2835	2835	40
377	20240226	132600	110396895	2835	2835	2835	2835	0
378	20240226	132500	110396895	2835	2835	2835	2835	0
379	20240226	132400	110396895	2835	2835	2835	2835	200
380	20240226	132300	109829895	2840	2840	2840	2840	0
381	20240226	132200	109829895	2840	2840	2840	2840	1
382	20240226	132100	109827055	2840	2840	2840	2840	550
383	20240226	132000	108265055	2840	2840	2840	2840	0
384	20240226	131900	108265055	2840	2840	2840	2840	0
385	20240226	131800	108265055	2840	2840	2840	2840	0
386	20240226	131700	108265055	2840	2840	2840	2840	37
387	20240226	131600	108159975	2840	2840	2840	2840	0
388	20240226	131500	108159975	2840	2840	2840	2840	0
389	20240226	131400	108159975	2840	2840	2840	2840	0
390	20240226	131300	108159975	2840	2840	2840	2840	0
391	20240226	131200	108159975	2840	2840	2840	2840	0
392	20240226	131100	108159975	2840	2840	2840	2840	0
393	20240226	131000	108159975	2840	2840	2840	2840	0
394	20240226	130900	108159975	2840	2840	2840	2840	0
395	20240226	130800	108159975	2840	2840	2840	2840	0
396	20240226	130700	108159975	2840	2840	2840	2840	0
397	20240226	130600	108159975	2840	2840	2840	2840	0
398	20240226	130500	108159975	2840	2840	2840	2840	593
399	20240226	130400	106475855	2840	2840	2840	2840	0
400	20240226	130300	106475855	2840	2840	2840	2840	10
401	20240226	130200	106447455	2840	2840	2840	2840	0
402	20240226	130100	106447455	2840	2840	2840	2840	0
403	20240226	130000	106447455	2840	2840	2840	2840	0
404	20240226	125900	106447455	2840	2840	2840	2840	0
405	20240226	125800	106447455	2840	2840	2840	2840	0
406	20240226	125700	106447455	2840	2840	2840	2840	0
407	20240226	125600	106447455	2840	2840	2840	2840	0
408	20240226	125500	106447455	2840	2840	2840	2840	45
409	20240226	125400	106319655	2840	2840	2840	2840	871
410	20240226	125300	103846015	2845	2845	2845	2845	0
411	20240226	125200	103846015	2845	2845	2845	2845	1920
412	20240226	125100	98383615	2840	2840	2840	2840	90
413	20240226	125000	98128015	2840	2840	2840	2840	0
414	20240226	124900	98128015	2840	2840	2840	2840	26
415	20240226	124800	98054175	2840	2845	2845	2840	886
416	20240226	124700	95537925	2845	2840	2845	2840	344
417	20240226	124600	94560950	2835	2835	2835	2835	0
418	20240226	124500	94560950	2835	2835	2835	2835	0
419	20240226	124400	94560950	2835	2835	2835	2835	0
420	20240226	124300	94560950	2835	2835	2835	2835	49
421	20240226	124200	94422035	2835	2835	2835	2835	3
422	20240226	124100	94413530	2830	2830	2830	2830	39
423	20240226	124000	94303160	2830	2830	2830	2830	0
424	20240226	123900	94303160	2830	2830	2830	2830	0
425	20240226	123800	94303160	2830	2830	2830	2830	0
426	20240226	123700	94303160	2830	2830	2830	2830	0
427	20240226	123600	94303160	2830	2830	2830	2830	0
428	20240226	123500	94303160	2830	2830	2830	2830	0
429	20240226	123400	94303160	2830	2830	2830	2830	0
430	20240226	123300	94303160	2830	2830	2830	2830	0
431	20240226	123200	94303160	2830	2830	2830	2830	0
432	20240226	123100	94303160	2830	2830	2830	2830	0
433	20240226	123000	94303160	2830	2830	2830	2830	0
434	20240226	122900	94303160	2830	2830	2830	2830	0
435	20240226	122800	94303160	2830	2830	2830	2830	0
436	20240226	122700	94303160	2830	2820	2830	2820	2780
437	20240226	122600	86456260	2820	2820	2820	2820	0
438	20240226	122500	86456260	2820	2820	2820	2820	10
439	20240226	122400	86428060	2825	2825	2825	2825	186
440	20240226	122300	85902610	2825	2825	2825	2825	0
441	20240226	122200	85902610	2825	2825	2825	2825	0
442	20240226	122100	85902610	2825	2825	2825	2825	0
443	20240226	122000	85902610	2825	2825	2825	2825	17
444	20240226	121900	85854585	2830	2830	2830	2830	0
445	20240226	121800	85854585	2830	2830	2830	2830	0
446	20240226	121700	85854585	2830	2830	2830	2830	0
447	20240226	121600	85854585	2830	2830	2830	2830	0
448	20240226	121500	85854585	2830	2830	2830	2830	231
449	20240226	121400	85200855	2835	2835	2835	2835	0
450	20240226	121300	85200855	2835	2835	2835	2835	0
451	20240226	121200	85200855	2835	2835	2835	2835	0
452	20240226	121100	85200855	2835	2835	2835	2835	18
453	20240226	121000	85149825	2835	2835	2835	2835	0
454	20240226	120900	85149825	2835	2835	2835	2835	0
455	20240226	120800	85149825	2835	2835	2835	2835	0
456	20240226	120700	85149825	2835	2835	2835	2835	0
457	20240226	120600	85149825	2835	2835	2835	2835	176
458	20240226	120500	84650865	2835	2835	2835	2835	0
459	20240226	120400	84650865	2835	2835	2835	2835	0
460	20240226	120300	84650865	2835	2815	2835	2815	150
461	20240226	120200	84225830	2820	2820	2820	2820	2401
462	20240226	120100	77455010	2840	2840	2840	2840	28
463	20240226	120000	77375490	2840	2840	2840	2840	0
464	20240226	115900	77375490	2840	2840	2840	2840	0
465	20240226	115800	77375490	2840	2840	2840	2840	0
466	20240226	115700	77375490	2840	2840	2840	2840	0
467	20240226	115600	77375490	2840	2840	2840	2840	0
468	20240226	115500	77375490	2840	2835	2840	2835	2763
469	20240226	115400	69538010	2835	2830	2835	2830	2100
470	20240226	115300	63584880	2810	2810	2810	2810	0
471	20240226	115200	63584880	2810	2810	2810	2810	0
472	20240226	115100	63584880	2810	2810	2810	2810	0
473	20240226	115000	63584880	2810	2810	2810	2810	0
474	20240226	114900	63584880	2810	2810	2810	2810	0
475	20240226	114800	63584880	2810	2810	2810	2810	0
476	20240226	114700	63584880	2810	2810	2810	2810	0
477	20240226	114600	63584880	2810	2810	2810	2810	0
478	20240226	114500	63584880	2810	2810	2810	2810	0
479	20240226	114400	63584880	2810	2810	2810	2810	0
480	20240226	114300	63584880	2810	2810	2810	2810	0
481	20240226	114200	63584880	2810	2810	2810	2810	0
482	20240226	114100	63584880	2810	2810	2810	2810	0
483	20240226	114000	63584880	2810	2810	2810	2810	0
484	20240226	113900	63584880	2810	2825	2825	2810	3000
485	20240226	113800	55138045	2830	2830	2830	2830	3
486	20240226	113700	55129555	2830	2830	2830	2830	0
487	20240226	113600	55129555	2830	2830	2830	2830	0
488	20240226	113500	55129555	2830	2830	2830	2830	0
489	20240226	113400	55129555	2830	2830	2830	2830	0
490	20240226	113300	55129555	2830	2830	2830	2830	0
491	20240226	113200	55129555	2830	2830	2830	2830	0
492	20240226	113100	55129555	2830	2830	2830	2830	0
493	20240226	113000	55129555	2830	2830	2830	2830	3
494	20240226	112900	55121065	2830	2830	2830	2830	0
495	20240226	112800	55121065	2830	2830	2830	2830	0
496	20240226	112700	55121065	2830	2830	2830	2830	0
497	20240226	112600	55121065	2830	2830	2830	2830	0
498	20240226	112500	55121065	2830	2830	2830	2830	0
499	20240226	112400	55121065	2830	2830	2830	2830	26
500	20240226	112300	55047485	2835	2835	2835	2835	0
501	20240226	112200	55047485	2835	2835	2835	2835	50
502	20240226	112100	54905735	2835	2835	2835	2835	0
503	20240226	112000	54905735	2835	2835	2835	2835	0
504	20240226	111900	54905735	2835	2835	2835	2835	0
505	20240226	111800	54905735	2835	2835	2835	2835	0
506	20240226	111700	54905735	2835	2835	2835	2835	0
507	20240226	111600	54905735	2835	2835	2835	2835	0
508	20240226	111500	54905735	2835	2835	2835	2835	0
509	20240226	111400	54905735	2835	2835	2835	2835	0
510	20240226	111300	54905735	2835	2835	2835	2835	0
511	20240226	111200	54905735	2835	2835	2835	2835	0
512	20240226	111100	54905735	2835	2835	2835	2835	0
513	20240226	111000	54905735	2835	2835	2835	2835	0
514	20240226	110900	54905735	2835	2835	2835	2835	0
515	20240226	110800	54905735	2835	2835	2835	2835	0
516	20240226	110700	54905735	2835	2835	2835	2835	0
517	20240226	110600	54905735	2835	2835	2835	2835	0
518	20240226	110500	54905735	2835	2835	2835	2835	647
519	20240226	110400	53071490	2835	2835	2835	2835	0
520	20240226	110300	53071490	2835	2835	2835	2835	1
521	20240226	110200	53068655	2820	2820	2820	2820	0
522	20240226	110100	53068655	2820	2820	2820	2820	0
523	20240226	110000	53068655	2820	2820	2820	2820	0
524	20240226	105900	53068655	2820	2820	2820	2820	0
525	20240226	105800	53068655	2820	2820	2820	2820	0
526	20240226	105700	53068655	2820	2820	2820	2820	28
527	20240226	105600	52989695	2820	2820	2820	2820	1
528	20240226	105500	52986875	2820	2820	2820	2820	0
529	20240226	105400	52986875	2820	2820	2820	2820	0
530	20240226	105300	52986875	2820	2825	2825	2820	1000
531	20240226	105200	50166860	2830	2825	2830	2825	1232
532	20240226	105100	46683800	2825	2825	2825	2825	3
533	20240226	105000	46675325	2825	2825	2825	2825	0
534	20240226	104900	46675325	2825	2825	2825	2825	0
535	20240226	104800	46675325	2825	2825	2825	2825	0
536	20240226	104700	46675325	2825	2825	2825	2825	580
537	20240226	104600	45036825	2825	2825	2825	2825	0
538	20240226	104500	45036825	2825	2825	2825	2825	0
539	20240226	104400	45036825	2825	2825	2825	2825	62
540	20240226	104300	44861675	2830	2830	2830	2830	0
541	20240226	104200	44861675	2830	2830	2830	2830	0
542	20240226	104100	44861675	2830	2830	2830	2830	0
543	20240226	104000	44861675	2830	2830	2830	2830	0
544	20240226	103900	44861675	2830	2830	2830	2830	0
545	20240226	103800	44861675	2830	2830	2830	2830	0
546	20240226	103700	44861675	2830	2830	2830	2830	0
547	20240226	103600	44861675	2830	2830	2830	2830	0
548	20240226	103500	44861675	2830	2830	2830	2830	6
549	20240226	103400	44844695	2830	2830	2830	2830	1
550	20240226	103300	44841865	2830	2830	2830	2830	0
551	20240226	103200	44841865	2830	2830	2830	2830	0
552	20240226	103100	44841865	2830	2830	2830	2830	0
553	20240226	103000	44841865	2830	2830	2830	2830	3
554	20240226	102900	44833375	2830	2830	2830	2830	0
555	20240226	102800	44833375	2830	2830	2830	2830	0
556	20240226	102700	44833375	2830	2830	2830	2830	39
557	20240226	102600	44723005	2835	2835	2835	2835	0
558	20240226	102500	44723005	2835	2835	2835	2835	0
559	20240226	102400	44723005	2835	2835	2835	2835	0
560	20240226	102300	44723005	2835	2835	2835	2835	0
561	20240226	102200	44723005	2835	2835	2835	2835	0
562	20240226	102100	44723005	2835	2830	2835	2830	16
563	20240226	102000	44677715	2830	2830	2830	2830	12
564	20240226	101900	44643755	2830	2830	2830	2830	209
565	20240226	101800	44052285	2830	2830	2830	2830	1
566	20240226	101700	44049455	2835	2835	2835	2835	0
567	20240226	101600	44049455	2835	2835	2835	2835	0
568	20240226	101500	44049455	2835	2835	2835	2835	0
569	20240226	101400	44049455	2835	2835	2835	2835	1
570	20240226	101300	44046620	2825	2825	2825	2825	331
571	20240226	101200	43111545	2825	2825	2825	2825	10
572	20240226	101100	43083295	2825	2825	2825	2825	0
573	20240226	101000	43083295	2825	2825	2825	2825	0
574	20240226	100900	43083295	2825	2825	2825	2825	0
575	20240226	100800	43083295	2825	2825	2825	2825	39
576	20240226	100700	42973120	2825	2825	2825	2825	0
577	20240226	100600	42973120	2825	2825	2825	2825	4
578	20240226	100500	42961820	2820	2820	2820	2820	2
579	20240226	100400	42956180	2820	2820	2820	2820	0
580	20240226	100300	42956180	2820	2820	2820	2820	0
581	20240226	100200	42956180	2820	2820	2820	2820	19
582	20240226	100100	42902600	2825	2825	2825	2825	0
583	20240226	100000	42902600	2825	2825	2825	2825	0
584	20240226	095900	42902600	2825	2825	2825	2825	10
585	20240226	095800	42874350	2825	2825	2825	2825	2
586	20240226	095700	42868700	2820	2825	2825	2820	64
587	20240226	095600	42688215	2825	2825	2825	2825	0
588	20240226	095500	42688215	2825	2825	2825	2825	2
589	20240226	095400	42682565	2825	2825	2825	2825	0
590	20240226	095300	42682565	2825	2825	2825	2825	1
591	20240226	095200	42679740	2815	2815	2815	2815	0
592	20240226	095100	42679740	2815	2815	2815	2815	0
593	20240226	095000	42679740	2815	2815	2815	2815	0
594	20240226	094900	42679740	2815	2820	2820	2815	1100
595	20240226	094800	39578825	2820	2820	2820	2820	0
596	20240226	094700	39578825	2820	2820	2820	2820	0
597	20240226	094600	39578825	2820	2820	2820	2820	1
598	20240226	094500	39576005	2835	2835	2835	2835	0
599	20240226	094400	39576005	2835	2835	2835	2835	3
600	20240226	094300	39567500	2835	2835	2835	2835	10
601	20240226	094200	39539150	2835	2835	2835	2835	1
602	20240226	094100	39536315	2835	2835	2835	2835	0
603	20240226	094000	39536315	2835	2835	2835	2835	0
604	20240226	093900	39536315	2835	2835	2835	2835	0
605	20240226	093800	39536315	2835	2835	2835	2835	2
606	20240226	093700	39530645	2815	2825	2825	2815	1526
607	20240226	093600	35230555	2835	2835	2835	2835	1
608	20240226	093500	35227720	2830	2830	2830	2830	0
609	20240226	093400	35227720	2830	2830	2830	2830	0
610	20240226	093300	35227720	2830	2830	2830	2830	498
611	20240226	093200	33818380	2830	2830	2830	2830	526
612	20240226	093100	32329800	2830	2835	2835	2830	178
613	20240226	093000	31825630	2835	2835	2835	2835	4343
614	20240226	092900	19513225	2840	2840	2840	2840	480
615	20240226	092800	18150025	2840	2840	2840	2840	94
616	20240226	092700	17883065	2840	2840	2840	2840	0
617	20240226	092600	17883065	2840	2840	2840	2840	4
618	20240226	092500	17871705	2840	2840	2840	2840	0
619	20240226	092400	17871705	2840	2840	2840	2840	0
620	20240226	092300	17871705	2840	2840	2840	2840	0
621	20240226	092200	17871705	2840	2840	2840	2840	0
622	20240226	092100	17871705	2840	2840	2840	2840	20
623	20240226	092000	17814905	2840	2845	2845	2840	110
624	20240226	091900	17502005	2840	2840	2840	2840	0
625	20240226	091800	17502005	2840	2840	2840	2840	100
626	20240226	091700	17218005	2840	2840	2840	2840	0
627	20240226	091600	17218005	2840	2840	2840	2840	30
628	20240226	091500	17132805	2840	2840	2840	2840	0
629	20240226	091400	17132805	2840	2840	2840	2840	4105
630	20240226	091300	5474605	2840	2840	2840	2840	0
631	20240226	091200	5474605	2840	2845	2845	2840	135
632	20240226	091100	5091160	2850	2850	2850	2850	100
633	20240226	091000	4806160	2850	2850	2850	2850	0
634	20240226	090900	4806160	2850	2850	2850	2850	1000
635	20240226	090800	1956160	2850	2850	2850	2850	1
636	20240226	090700	1953310	2840	2840	2840	2840	0
637	20240226	090600	1953310	2840	2840	2840	2840	0
638	20240226	090500	1953310	2840	2840	2840	2840	0
639	20240226	090400	1953310	2840	2840	2840	2840	12
640	20240226	090300	1919230	2840	2855	2860	2840	199
641	20240226	090200	1352370	2860	2845	2860	2845	101
642	20240226	090100	1063835	2845	2845	2845	2845	111
643	20240226	090000	748040	2860	2845	2860	2830	262