KissMeData/012690/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185700	419857965	2930	2930	2930	2930	9396
3	20240226	185600	419857965	2930	2930	2930	2930	0
4	20240226	185500	419857965	2930	2930	2930	2930	0
5	20240226	185400	419857965	2930	2930	2930	2930	0
6	20240226	185300	419857965	2930	2930	2930	2930	0
7	20240226	185200	419857965	2930	2930	2930	2930	0
8	20240226	185100	419857965	2930	2930	2930	2930	0
9	20240226	185000	419857965	2930	2930	2930	2930	0
10	20240226	184900	419857965	2930	2930	2930	2930	0
11	20240226	184800	419857965	2930	2930	2930	2930	0
12	20240226	184700	419857965	2930	2930	2930	2930	0
13	20240226	184600	419857965	2930	2930	2930	2930	0
14	20240226	184500	419857965	2930	2930	2930	2930	0
15	20240226	184400	419857965	2930	2930	2930	2930	0
16	20240226	184300	419857965	2930	2930	2930	2930	0
17	20240226	184200	419857965	2930	2930	2930	2930	0
18	20240226	184100	419857965	2930	2930	2930	2930	0
19	20240226	184000	419857965	2930	2930	2930	2930	0
20	20240226	183900	419857965	2930	2930	2930	2930	0
21	20240226	183800	419857965	2930	2930	2930	2930	0
22	20240226	183700	419857965	2930	2930	2930	2930	0
23	20240226	183600	419857965	2930	2930	2930	2930	0
24	20240226	183500	419857965	2930	2930	2930	2930	0
25	20240226	183400	419857965	2930	2930	2930	2930	0
26	20240226	183300	419857965	2930	2930	2930	2930	0
27	20240226	183200	419857965	2930	2930	2930	2930	0
28	20240226	183100	419857965	2930	2930	2930	2930	0
29	20240226	183000	419857965	2930	2930	2930	2930	0
30	20240226	182900	419857965	2930	2930	2930	2930	0
31	20240226	182800	419857965	2930	2930	2930	2930	0
32	20240226	182700	419857965	2930	2930	2930	2930	9396
33	20240226	182600	419857965	2930	2930	2930	2930	0
34	20240226	182500	419857965	2930	2930	2930	2930	0
35	20240226	182400	419857965	2930	2930	2930	2930	0
36	20240226	182300	419857965	2930	2930	2930	2930	0
37	20240226	182200	419857965	2930	2930	2930	2930	0
38	20240226	182100	419857965	2930	2930	2930	2930	0
39	20240226	182000	419857965	2930	2930	2930	2930	0
40	20240226	181900	419857965	2930	2930	2930	2930	0
41	20240226	181800	419857965	2930	2930	2930	2930	0
42	20240226	181700	419857965	2930	2930	2930	2930	0
43	20240226	181600	419857965	2930	2930	2930	2930	0
44	20240226	181500	419857965	2930	2930	2930	2930	0
45	20240226	181400	419857965	2930	2930	2930	2930	0
46	20240226	181300	419857965	2930	2930	2930	2930	0
47	20240226	181200	419857965	2930	2930	2930	2930	0
48	20240226	181100	419857965	2930	2930	2930	2930	0
49	20240226	181000	419857965	2930	2930	2930	2930	0
50	20240226	180900	419857965	2930	2930	2930	2930	0
51	20240226	180800	419857965	2930	2930	2930	2930	0
52	20240226	180700	419857965	2930	2930	2930	2930	0
53	20240226	180600	419857965	2930	2930	2930	2930	0
54	20240226	180500	419857965	2930	2930	2930	2930	0
55	20240226	180400	419857965	2930	2930	2930	2930	0
56	20240226	180300	419857965	2930	2930	2930	2930	0
57	20240226	180200	419857965	2930	2930	2930	2930	0
58	20240226	180100	419857965	2930	2930	2930	2930	0
59	20240226	180000	419857965	2930	2930	2930	2930	0
60	20240226	175900	419857965	2930	2930	2930	2930	0
61	20240226	175800	419857965	2930	2930	2930	2930	0
62	20240226	175700	419857965	2930	2930	2930	2930	9396
63	20240226	175600	419857965	2930	2930	2930	2930	0
64	20240226	175500	419857965	2930	2930	2930	2930	0
65	20240226	175400	419857965	2930	2930	2930	2930	0
66	20240226	175300	419857965	2930	2930	2930	2930	0
67	20240226	175200	419857965	2930	2930	2930	2930	0
68	20240226	175100	419857965	2930	2930	2930	2930	0
69	20240226	175000	419857965	2930	2930	2930	2930	0
70	20240226	174900	419857965	2930	2930	2930	2930	0
71	20240226	174800	419857965	2930	2930	2930	2930	0
72	20240226	174700	419857965	2930	2930	2930	2930	0
73	20240226	174600	419857965	2930	2930	2930	2930	0
74	20240226	174500	419857965	2930	2930	2930	2930	0
75	20240226	174400	419857965	2930	2930	2930	2930	0
76	20240226	174300	419857965	2930	2930	2930	2930	0
77	20240226	174200	419857965	2930	2930	2930	2930	0
78	20240226	174100	419857965	2930	2930	2930	2930	0
79	20240226	174000	419857965	2930	2930	2930	2930	0
80	20240226	173900	419857965	2930	2930	2930	2930	0
81	20240226	173800	419857965	2930	2930	2930	2930	0
82	20240226	173700	419857965	2930	2930	2930	2930	0
83	20240226	173600	419857965	2930	2930	2930	2930	0
84	20240226	173500	419857965	2930	2930	2930	2930	0
85	20240226	173400	419857965	2930	2930	2930	2930	0
86	20240226	173300	419857965	2930	2930	2930	2930	0
87	20240226	173200	419857965	2930	2930	2930	2930	0
88	20240226	173100	419857965	2930	2930	2930	2930	0
89	20240226	173000	419857965	2930	2930	2930	2930	0
90	20240226	172900	419857965	2930	2930	2930	2930	0
91	20240226	172800	419857965	2930	2930	2930	2930	0
92	20240226	172700	419857965	2930	2930	2930	2930	9396
93	20240226	172600	419857965	2930	2930	2930	2930	0
94	20240226	172500	419857965	2930	2930	2930	2930	0
95	20240226	172400	419857965	2930	2930	2930	2930	0
96	20240226	172300	419857965	2930	2930	2930	2930	0
97	20240226	172200	419857965	2930	2930	2930	2930	0
98	20240226	172100	419857965	2930	2930	2930	2930	0
99	20240226	172000	419857965	2930	2930	2930	2930	0
100	20240226	171900	419857965	2930	2930	2930	2930	0
101	20240226	171800	419857965	2930	2930	2930	2930	0
102	20240226	171700	419857965	2930	2930	2930	2930	0
103	20240226	171600	419857965	2930	2930	2930	2930	0
104	20240226	171500	419857965	2930	2930	2930	2930	0
105	20240226	171400	419857965	2930	2930	2930	2930	0
106	20240226	171300	419857965	2930	2930	2930	2930	0
107	20240226	171200	419857965	2930	2930	2930	2930	0
108	20240226	171100	419857965	2930	2930	2930	2930	0
109	20240226	171000	419857965	2930	2930	2930	2930	0
110	20240226	170900	419857965	2930	2930	2930	2930	0
111	20240226	170800	419857965	2930	2930	2930	2930	0
112	20240226	170700	419857965	2930	2930	2930	2930	0
113	20240226	170600	419857965	2930	2930	2930	2930	0
114	20240226	170500	419857965	2930	2930	2930	2930	0
115	20240226	170400	419857965	2930	2930	2930	2930	0
116	20240226	170300	419857965	2930	2930	2930	2930	0
117	20240226	170200	419857965	2930	2930	2930	2930	0
118	20240226	170100	419857965	2930	2930	2930	2930	0
119	20240226	170000	419857965	2930	2930	2930	2930	0
120	20240226	165900	419857965	2930	2930	2930	2930	0
121	20240226	165800	419857965	2930	2930	2930	2930	0
122	20240226	165700	419857965	2930	2930	2930	2930	9396
123	20240226	165600	419857965	2930	2930	2930	2930	0
124	20240226	165500	419857965	2930	2930	2930	2930	0
125	20240226	165400	419857965	2930	2930	2930	2930	0
126	20240226	165300	419857965	2930	2930	2930	2930	0
127	20240226	165200	419857965	2930	2930	2930	2930	0
128	20240226	165100	419857965	2930	2930	2930	2930	0
129	20240226	165000	419857965	2930	2930	2930	2930	0
130	20240226	164900	419857965	2930	2930	2930	2930	0
131	20240226	164800	419857965	2930	2930	2930	2930	0
132	20240226	164700	419857965	2930	2930	2930	2930	0
133	20240226	164600	419857965	2930	2930	2930	2930	0
134	20240226	164500	419857965	2930	2930	2930	2930	0
135	20240226	164400	419857965	2930	2930	2930	2930	0
136	20240226	164300	419857965	2930	2930	2930	2930	0
137	20240226	164200	419857965	2930	2930	2930	2930	0
138	20240226	164100	419857965	2930	2930	2930	2930	0
139	20240226	164000	419857965	2930	2930	2930	2930	0
140	20240226	163900	419857965	2930	2930	2930	2930	0
141	20240226	163800	419857965	2930	2930	2930	2930	0
142	20240226	163700	419857965	2930	2930	2930	2930	0
143	20240226	163600	419857965	2930	2930	2930	2930	0
144	20240226	163500	419857965	2930	2930	2930	2930	0
145	20240226	163400	419857965	2930	2930	2930	2930	0
146	20240226	163300	419857965	2930	2930	2930	2930	0
147	20240226	163200	419857965	2930	2930	2930	2930	0
148	20240226	163100	419857965	2930	2930	2930	2930	0
149	20240226	163000	419857965	2930	2930	2930	2930	0
150	20240226	162900	419857965	2930	2930	2930	2930	0
151	20240226	162800	419857965	2930	2930	2930	2930	0
152	20240226	162700	419857965	2930	2930	2930	2930	9396
153	20240226	162600	419857965	2930	2930	2930	2930	0
154	20240226	162500	419857965	2930	2930	2930	2930	0
155	20240226	162400	419857965	2930	2930	2930	2930	0
156	20240226	162300	419857965	2930	2930	2930	2930	0
157	20240226	162200	419857965	2930	2930	2930	2930	0
158	20240226	162100	419857965	2930	2930	2930	2930	0
159	20240226	162000	419857965	2930	2930	2930	2930	0
160	20240226	161900	419857965	2930	2930	2930	2930	0
161	20240226	161800	419857965	2930	2930	2930	2930	0
162	20240226	161700	419857965	2930	2930	2930	2930	0
163	20240226	161600	419857965	2930	2930	2930	2930	0
164	20240226	161500	419857965	2930	2930	2930	2930	0
165	20240226	161400	419857965	2930	2930	2930	2930	0
166	20240226	161300	419857965	2930	2930	2930	2930	0
167	20240226	161200	419857965	2930	2930	2930	2930	0
168	20240226	161100	419857965	2930	2930	2930	2930	0
169	20240226	161000	419857965	2930	2930	2930	2930	0
170	20240226	160900	419857965	2930	2930	2930	2930	0
171	20240226	160800	419857965	2930	2930	2930	2930	0
172	20240226	160700	419857965	2930	2930	2930	2930	0
173	20240226	160600	419857965	2930	2930	2930	2930	0
174	20240226	160500	419857965	2930	2930	2930	2930	0
175	20240226	160400	419857965	2930	2930	2930	2930	0
176	20240226	160300	419857965	2930	2930	2930	2930	0
177	20240226	160200	419857965	2930	2930	2930	2930	0
178	20240226	160100	419857965	2930	2930	2930	2930	0
179	20240226	160000	419857965	2930	2930	2930	2930	0
180	20240226	155900	419857965	2930	2930	2930	2930	0
181	20240226	155800	419857965	2930	2930	2930	2930	0
182	20240226	155700	419857965	2930	2930	2930	2930	9396
183	20240226	155600	419857965	2930	2930	2930	2930	0
184	20240226	155500	419857965	2930	2930	2930	2930	0
185	20240226	155400	419857965	2930	2930	2930	2930	0
186	20240226	155300	419857965	2930	2930	2930	2930	0
187	20240226	155200	419857965	2930	2930	2930	2930	0
188	20240226	155100	419857965	2930	2930	2930	2930	0
189	20240226	155000	419857965	2930	2930	2930	2930	0
190	20240226	154900	419857965	2930	2930	2930	2930	0
191	20240226	154800	419857965	2930	2930	2930	2930	0
192	20240226	154700	419857965	2930	2930	2930	2930	0
193	20240226	154600	419857965	2930	2930	2930	2930	0
194	20240226	154500	419857965	2930	2930	2930	2930	0
195	20240226	154400	419857965	2930	2930	2930	2930	0
196	20240226	154300	419857965	2930	2930	2930	2930	0
197	20240226	154200	419857965	2930	2930	2930	2930	0
198	20240226	154100	419857965	2930	2930	2930	2930	0
199	20240226	154000	419857965	2930	2930	2930	2930	0
200	20240226	153900	419857965	2930	2930	2930	2930	0
201	20240226	153800	419857965	2930	2930	2930	2930	0
202	20240226	153700	419857965	2930	2930	2930	2930	0
203	20240226	153600	419857965	2930	2930	2930	2930	0
204	20240226	153500	419857965	2930	2930	2930	2930	0
205	20240226	153400	419857965	2930	2930	2930	2930	0
206	20240226	153300	419857965	2930	2930	2930	2930	0
207	20240226	153200	419857965	2930	2930	2930	2930	0
208	20240226	153100	419857965	2930	2930	2930	2930	0
209	20240226	153000	419857965	2930	2930	2930	2930	9396
210	20240226	152900	392327685	2940	2940	2940	2940	0
211	20240226	152800	392327685	2940	2940	2940	2940	0
212	20240226	152700	392327685	2940	2940	2940	2940	0
213	20240226	152600	392327685	2940	2940	2940	2940	0
214	20240226	152500	392327685	2940	2940	2940	2940	0
215	20240226	152400	392327685	2940	2940	2940	2940	0
216	20240226	152300	392327685	2940	2940	2940	2940	0
217	20240226	152200	392327685	2940	2940	2940	2940	0
218	20240226	152100	392327685	2940	2940	2940	2940	0
219	20240226	152000	392327685	2940	2940	2940	2940	0
220	20240226	151900	392327685	2940	2940	2940	2940	3
221	20240226	151800	392318865	2940	2940	2940	2935	541
222	20240226	151700	390728355	2940	2940	2940	2935	748
223	20240226	151600	388532960	2940	2940	2940	2940	4
224	20240226	151500	388521200	2945	2945	2945	2945	0
225	20240226	151400	388521200	2945	2945	2945	2945	0
226	20240226	151300	388521200	2945	2935	2945	2935	154
227	20240226	151200	388069190	2945	2945	2945	2945	0
228	20240226	151100	388069190	2945	2945	2945	2945	0
229	20240226	151000	388069190	2945	2945	2945	2945	1
230	20240226	150900	388066245	2935	2935	2935	2935	1
231	20240226	150800	388063310	2945	2945	2945	2945	0
232	20240226	150700	388063310	2945	2945	2945	2945	0
233	20240226	150600	388063310	2945	2945	2945	2945	0
234	20240226	150500	388063310	2945	2940	2945	2930	657
235	20240226	150400	386132100	2940	2940	2940	2940	0
236	20240226	150300	386132100	2940	2935	2940	2935	1053
237	20240226	150200	383041540	2940	2940	2940	2940	1
238	20240226	150100	383038600	2945	2945	2945	2945	0
239	20240226	150000	383038600	2945	2930	2945	2930	85
240	20240226	145900	382789535	2945	2945	2945	2935	4
241	20240226	145800	382777775	2935	2935	2935	2935	231
242	20240226	145700	382099790	2945	2945	2945	2945	1
243	20240226	145600	382096845	2935	2940	2940	2935	11294
244	20240226	145500	348893715	2950	2945	2950	2940	1579
245	20240226	145400	344251385	2950	2950	2950	2950	0
246	20240226	145300	344251385	2950	2945	2950	2940	9211
247	20240226	145200	317127070	2955	2955	2955	2955	1
248	20240226	145100	317124115	2945	2955	2955	2945	89
249	20240226	145000	316861990	2950	2950	2950	2950	376
250	20240226	144900	315752790	2955	2945	2955	2945	79
251	20240226	144800	315520125	2955	2945	2955	2945	2
252	20240226	144700	315514225	2945	2945	2945	2945	4
253	20240226	144600	315502445	2955	2955	2955	2955	1
254	20240226	144500	315499490	2945	2945	2945	2945	78
255	20240226	144400	315269780	2955	2955	2955	2955	0
256	20240226	144300	315269780	2955	2945	2955	2945	446
257	20240226	144200	313956300	2955	2955	2955	2955	0
258	20240226	144100	313956300	2955	2955	2955	2955	0
259	20240226	144000	313956300	2955	2955	2955	2955	50
260	20240226	143900	313808550	2955	2955	2955	2955	0
261	20240226	143800	313808550	2955	2945	2955	2945	2
262	20240226	143700	313802650	2955	2950	2955	2945	5512
263	20240226	143600	297543350	2955	2955	2955	2955	0
264	20240226	143500	297543350	2955	2955	2955	2955	0
265	20240226	143400	297543350	2955	2955	2955	2955	0
266	20240226	143300	297543350	2955	2950	2955	2950	101
267	20240226	143200	297245395	2955	2950	2955	2950	11
268	20240226	143100	297212940	2955	2955	2955	2955	0
269	20240226	143000	297212940	2955	2955	2955	2955	0
270	20240226	142900	297212940	2955	2955	2955	2955	8
271	20240226	142800	297189300	2955	2950	2955	2950	1758
272	20240226	142700	292003195	2955	2955	2955	2955	0
273	20240226	142600	292003195	2955	2955	2955	2955	0
274	20240226	142500	292003195	2955	2955	2955	2955	0
275	20240226	142400	292003195	2955	2950	2955	2945	3249
276	20240226	142300	282432675	2955	2955	2955	2955	0
277	20240226	142200	282432675	2955	2955	2955	2955	0
278	20240226	142100	282432675	2955	2955	2955	2955	0
279	20240226	142000	282432675	2955	2955	2955	2955	0
280	20240226	141900	282432675	2955	2950	2955	2950	1078
281	20240226	141800	279252570	2955	2955	2955	2955	0
282	20240226	141700	279252570	2955	2955	2955	2955	0
283	20240226	141600	279252570	2955	2955	2955	2955	0
284	20240226	141500	279252570	2955	2955	2955	2955	0
285	20240226	141400	279252570	2955	2955	2955	2955	0
286	20240226	141300	279252570	2955	2950	2955	2950	87
287	20240226	141200	278995915	2955	2955	2955	2955	1
288	20240226	141100	278992960	2955	2955	2955	2955	0
289	20240226	141000	278992960	2955	2955	2955	2955	0
290	20240226	140900	278992960	2955	2945	2955	2945	86
291	20240226	140800	278739680	2955	2955	2955	2955	1
292	20240226	140700	278736725	2945	2950	2950	2945	1000
293	20240226	140600	275791600	2955	2955	2955	2955	0
294	20240226	140500	275791600	2955	2950	2955	2945	500
295	20240226	140400	274318165	2950	2945	2950	2945	1001
296	20240226	140300	271370215	2950	2945	2950	2945	1082
297	20240226	140200	268183720	2950	2950	2950	2950	0
298	20240226	140100	268183720	2950	2950	2950	2945	7353
299	20240226	140000	246493580	2955	2955	2955	2955	0
300	20240226	135900	246493580	2955	2955	2955	2955	0
301	20240226	135800	246493580	2955	2955	2955	2955	0
302	20240226	135700	246493580	2955	2955	2955	2955	0
303	20240226	135600	246493580	2955	2955	2955	2955	0
304	20240226	135500	246493580	2955	2955	2955	2955	0
305	20240226	135400	246493580	2955	2955	2955	2955	0
306	20240226	135300	246493580	2955	2955	2955	2955	0
307	20240226	135200	246493580	2955	2955	2955	2955	0
308	20240226	135100	246493580	2955	2955	2955	2955	0
309	20240226	135000	246493580	2955	2955	2955	2955	0
310	20240226	134900	246493580	2955	2955	2955	2955	1
311	20240226	134800	246490625	2955	2955	2955	2955	35
312	20240226	134700	246387200	2950	2950	2950	2950	591
313	20240226	134600	244643750	2955	2955	2955	2955	0
314	20240226	134500	244643750	2955	2955	2955	2955	0
315	20240226	134400	244643750	2955	2955	2955	2955	6
316	20240226	134300	244626020	2955	2955	2955	2955	4
317	20240226	134200	244614200	2955	2955	2955	2955	0
318	20240226	134100	244614200	2955	2955	2955	2955	0
319	20240226	134000	244614200	2955	2955	2955	2955	0
320	20240226	133900	244614200	2955	2955	2955	2955	6
321	20240226	133800	244596470	2955	2955	2955	2955	296
322	20240226	133700	243721790	2955	2955	2955	2955	0
323	20240226	133600	243721790	2955	2955	2955	2955	0
324	20240226	133500	243721790	2955	2955	2955	2955	0
325	20240226	133400	243721790	2955	2955	2955	2955	1500
326	20240226	133300	239289290	2955	2955	2955	2955	0
327	20240226	133200	239289290	2955	2955	2955	2955	0
328	20240226	133100	239289290	2955	2955	2955	2955	0
329	20240226	133000	239289290	2955	2955	2955	2955	0
330	20240226	132900	239289290	2955	2955	2955	2955	0
331	20240226	132800	239289290	2955	2955	2955	2955	0
332	20240226	132700	239289290	2955	2955	2955	2955	0
333	20240226	132600	239289290	2955	2955	2955	2955	0
334	20240226	132500	239289290	2955	2955	2955	2955	0
335	20240226	132400	239289290	2955	2955	2955	2955	0
336	20240226	132300	239289290	2955	2955	2955	2955	0
337	20240226	132200	239289290	2955	2955	2955	2955	10
338	20240226	132100	239259740	2950	2950	2950	2950	50
339	20240226	132000	239112240	2955	2955	2955	2955	99
340	20240226	131900	238819695	2950	2950	2950	2950	0
341	20240226	131800	238819695	2950	2950	2950	2950	69
342	20240226	131700	238616145	2950	2950	2950	2950	0
343	20240226	131600	238616145	2950	2950	2950	2950	0
344	20240226	131500	238616145	2950	2950	2950	2950	50
345	20240226	131400	238468645	2955	2955	2955	2955	20
346	20240226	131300	238409545	2950	2955	2955	2950	1912
347	20240226	131200	232760560	2955	2955	2955	2955	0
348	20240226	131100	232760560	2955	2955	2955	2955	1174
349	20240226	131000	229291390	2955	2955	2955	2955	77
350	20240226	130900	229063855	2955	2955	2955	2955	23
351	20240226	130800	228995890	2950	2950	2950	2950	0
352	20240226	130700	228995890	2950	2950	2950	2950	85
353	20240226	130600	228745140	2950	2950	2950	2950	0
354	20240226	130500	228745140	2950	2950	2950	2950	0
355	20240226	130400	228745140	2950	2950	2950	2950	0
356	20240226	130300	228745140	2950	2950	2950	2950	0
357	20240226	130200	228745140	2950	2950	2950	2950	0
358	20240226	130100	228745140	2950	2950	2950	2950	0
359	20240226	130000	228745140	2950	2950	2950	2950	0
360	20240226	125900	228745140	2950	2950	2950	2950	0
361	20240226	125800	228745140	2950	2950	2950	2950	0
362	20240226	125700	228745140	2950	2950	2950	2950	0
363	20240226	125600	228745140	2950	2950	2950	2950	261
364	20240226	125500	227975190	2950	2950	2950	2950	0
365	20240226	125400	227975190	2950	2950	2950	2950	0
366	20240226	125300	227975190	2950	2955	2965	2950	2454
367	20240226	125200	220722015	2960	2960	2960	2960	0
368	20240226	125100	220722015	2960	2960	2960	2960	1
369	20240226	125000	220719055	2950	2950	2950	2950	0
370	20240226	124900	220719055	2950	2950	2950	2950	0
371	20240226	124800	220719055	2950	2950	2950	2950	89
372	20240226	124700	220456505	2950	2950	2950	2950	0
373	20240226	124600	220456505	2950	2950	2950	2950	0
374	20240226	124500	220456505	2950	2950	2950	2950	356
375	20240226	124400	219406305	2950	2950	2950	2950	0
376	20240226	124300	219406305	2950	2950	2950	2950	278
377	20240226	124200	218586205	2950	2950	2950	2950	1836
378	20240226	124100	213170005	2950	2965	2965	2950	3391
379	20240226	124000	203166510	2950	2950	2950	2950	182
380	20240226	123900	202629610	2950	2950	2950	2950	92
381	20240226	123800	202358210	2955	2955	2955	2955	0
382	20240226	123700	202358210	2955	2955	2955	2955	1696
383	20240226	123600	197346530	2955	2955	2955	2955	0
384	20240226	123500	197346530	2955	2955	2955	2955	0
385	20240226	123400	197346530	2955	2955	2955	2955	0
386	20240226	123300	197346530	2955	2955	2955	2955	0
387	20240226	123200	197346530	2955	2955	2955	2955	10
388	20240226	123100	197316980	2955	2955	2955	2955	50
389	20240226	123000	197169230	2955	2955	2955	2955	260
390	20240226	122900	196400930	2955	2955	2955	2955	85
391	20240226	122800	196149755	2950	2950	2950	2950	0
392	20240226	122700	196149755	2950	2950	2950	2950	0
393	20240226	122600	196149755	2950	2950	2950	2950	0
394	20240226	122500	196149755	2950	2950	2950	2950	0
395	20240226	122400	196149755	2950	2950	2950	2950	0
396	20240226	122300	196149755	2950	2950	2950	2950	87
397	20240226	122200	195893105	2950	2950	2950	2950	1
398	20240226	122100	195890155	2950	2950	2950	2950	0
399	20240226	122000	195890155	2950	2950	2950	2950	0
400	20240226	121900	195890155	2950	2950	2950	2950	0
401	20240226	121800	195890155	2950	2950	2950	2950	141
402	20240226	121700	195474205	2950	2950	2950	2950	89
403	20240226	121600	195211655	2950	2950	2950	2950	0
404	20240226	121500	195211655	2950	2950	2950	2950	90
405	20240226	121400	194946155	2950	2950	2950	2950	0
406	20240226	121300	194946155	2950	2950	2950	2950	0
407	20240226	121200	194946155	2950	2950	2950	2950	86
408	20240226	121100	194692455	2950	2950	2950	2950	0
409	20240226	121000	194692455	2950	2950	2950	2950	13
410	20240226	120900	194654105	2950	2955	2955	2950	787
411	20240226	120800	192329780	2965	2965	2965	2965	1
412	20240226	120700	192326815	2965	2965	2965	2965	0
413	20240226	120600	192326815	2965	2965	2965	2965	5
414	20240226	120500	192311990	2965	2965	2965	2965	33
415	20240226	120400	192214145	2955	2955	2955	2955	5
416	20240226	120300	192199370	2955	2965	2965	2955	82
417	20240226	120200	191957050	2965	2965	2965	2965	0
418	20240226	120100	191957050	2965	2965	2965	2965	0
419	20240226	120000	191957050	2965	2965	2965	2965	1
420	20240226	115900	191954085	2950	2950	2950	2950	1
421	20240226	115800	191951135	2950	2950	2950	2950	91
422	20240226	115700	191682685	2965	2960	2965	2960	12
423	20240226	115600	191647110	2965	2965	2965	2965	0
424	20240226	115500	191647110	2965	2965	2965	2950	80
425	20240226	115400	191411080	2960	2960	2960	2960	0
426	20240226	115300	191411080	2960	2960	2960	2960	20
427	20240226	115200	191351880	2965	2965	2965	2965	1
428	20240226	115100	191348915	2950	2965	2965	2950	86
429	20240226	115000	191095200	2950	2955	2955	2950	542
430	20240226	114900	189495590	2955	2955	2955	2955	0
431	20240226	114800	189495590	2955	2960	2960	2955	373
432	20240226	114700	188393185	2965	2965	2965	2965	0
433	20240226	114600	188393185	2965	2965	2965	2965	5
434	20240226	114500	188378360	2970	2955	2970	2955	13465
435	20240226	114400	148518335	2960	2960	2960	2960	1
436	20240226	114300	148515375	2950	2950	2950	2950	261
437	20240226	114200	147745425	2960	2955	2960	2955	7560
438	20240226	114100	125405620	2950	2955	2955	2950	116
439	20240226	114000	125063285	2955	2945	2955	2945	2001
440	20240226	113900	119170330	2945	2945	2945	2945	0
441	20240226	113800	119170330	2945	2945	2945	2945	0
442	20240226	113700	119170330	2945	2945	2945	2945	0
443	20240226	113600	119170330	2945	2945	2945	2945	0
444	20240226	113500	119170330	2945	2945	2945	2945	0
445	20240226	113400	119170330	2945	2945	2945	2945	0
446	20240226	113300	119170330	2945	2945	2945	2945	0
447	20240226	113200	119170330	2945	2945	2945	2945	0
448	20240226	113100	119170330	2945	2945	2945	2945	0
449	20240226	113000	119170330	2945	2945	2945	2945	0
450	20240226	112900	119170330	2945	2945	2945	2945	0
451	20240226	112800	119170330	2945	2945	2945	2945	162
452	20240226	112700	118693240	2940	2945	2945	2940	310
453	20240226	112600	117780730	2940	2940	2940	2940	20
454	20240226	112500	117721930	2945	2945	2945	2945	728
455	20240226	112400	115577970	2945	2950	2950	2945	437
456	20240226	112300	114291000	2950	2950	2950	2950	7
457	20240226	112200	114270350	2950	2950	2950	2950	0
458	20240226	112100	114270350	2950	2950	2950	2950	79
459	20240226	112000	114037300	2955	2955	2955	2955	0
460	20240226	111900	114037300	2955	2955	2955	2955	1
461	20240226	111800	114034345	2950	2950	2950	2950	38
462	20240226	111700	113922245	2950	2950	2950	2950	0
463	20240226	111600	113922245	2950	2950	2950	2950	78
464	20240226	111500	113692145	2960	2960	2960	2960	1
465	20240226	111400	113689185	2945	2945	2945	2945	286
466	20240226	111300	112846915	2945	2945	2945	2945	90
467	20240226	111200	112581865	2945	2945	2945	2945	82
468	20240226	111100	112340375	2955	2955	2955	2955	150
469	20240226	111000	111897125	2940	2945	2945	2940	3378
470	20240226	110900	101951135	2960	2960	2960	2960	10
471	20240226	110800	101921535	2960	2960	2960	2945	149
472	20240226	110700	101481785	2960	2960	2960	2960	20
473	20240226	110600	101422585	2950	2955	2960	2950	890
474	20240226	110500	98796990	2960	2960	2960	2960	10
475	20240226	110400	98767390	2960	2960	2960	2960	25
476	20240226	110300	98693390	2960	2960	2960	2960	10
477	20240226	110200	98663790	2940	2955	2955	2940	4233
478	20240226	110100	86214105	2950	2950	2950	2950	450
479	20240226	110000	84886605	2945	2945	2945	2945	5
480	20240226	105900	84871880	2945	2945	2945	2945	0
481	20240226	105800	84871880	2945	2945	2945	2945	0
482	20240226	105700	84871880	2945	2945	2945	2945	0
483	20240226	105600	84871880	2945	2945	2945	2945	1
484	20240226	105500	84868935	2950	2950	2950	2950	115
485	20240226	105400	84529685	2945	2945	2945	2945	1
486	20240226	105300	84526740	2945	2945	2945	2945	0
487	20240226	105200	84526740	2945	2945	2945	2945	200
488	20240226	105100	83937740	2950	2945	2950	2945	1748
489	20240226	105000	78781525	2945	2945	2945	2945	100
490	20240226	104900	78487025	2945	2945	2945	2945	0
491	20240226	104800	78487025	2945	2940	2945	2940	131
492	20240226	104700	78101280	2950	2950	2950	2950	0
493	20240226	104600	78101280	2950	2950	2950	2950	10
494	20240226	104500	78071780	2950	2950	2950	2950	0
495	20240226	104400	78071780	2950	2950	2950	2950	85
496	20240226	104300	77821030	2950	2945	2950	2940	7
497	20240226	104200	77800435	2945	2945	2945	2945	86
498	20240226	104100	77547165	2945	2945	2945	2945	0
499	20240226	104000	77547165	2945	2945	2945	2945	889
500	20240226	103900	74929060	2945	2950	2950	2945	1477
501	20240226	103800	70577040	2950	2950	2950	2950	16
502	20240226	103700	70529840	2945	2950	2950	2945	524
503	20240226	103600	68986540	2950	2950	2950	2950	124
504	20240226	103500	68620740	2945	2945	2945	2945	0
505	20240226	103400	68620740	2945	2945	2945	2945	0
506	20240226	103300	68620740	2945	2945	2945	2945	0
507	20240226	103200	68620740	2945	2945	2945	2945	0
508	20240226	103100	68620740	2945	2945	2945	2945	0
509	20240226	103000	68620740	2945	2945	2945	2945	0
510	20240226	102900	68620740	2945	2945	2945	2945	0
511	20240226	102800	68620740	2945	2945	2945	2945	0
512	20240226	102700	68620740	2945	2945	2945	2945	0
513	20240226	102600	68620740	2945	2945	2945	2945	0
514	20240226	102500	68620740	2945	2945	2945	2945	0
515	20240226	102400	68620740	2945	2945	2945	2945	0
516	20240226	102300	68620740	2945	2945	2945	2945	0
517	20240226	102200	68620740	2945	2950	2950	2945	1050
518	20240226	102100	65528460	2950	2950	2950	2950	480
519	20240226	102000	64112460	2950	2950	2950	2950	0
520	20240226	101900	64112460	2950	2950	2950	2950	100
521	20240226	101800	63817460	2950	2950	2950	2950	0
522	20240226	101700	63817460	2950	2945	2950	2945	111
523	20240226	101600	63490310	2945	2945	2945	2945	37
524	20240226	101500	63381345	2950	2950	2950	2950	10
525	20240226	101400	63351845	2950	2950	2950	2950	62
526	20240226	101300	63168945	2945	2945	2945	2945	0
527	20240226	101200	63168945	2945	2945	2945	2945	0
528	20240226	101100	63168945	2945	2945	2945	2945	686
529	20240226	101000	61148675	2945	2945	2945	2945	0
530	20240226	100900	61148675	2945	2950	2950	2945	400
531	20240226	100800	59970325	2955	2955	2955	2955	0
532	20240226	100700	59970325	2955	2955	2955	2955	0
533	20240226	100600	59970325	2955	2955	2955	2955	0
534	20240226	100500	59970325	2955	2955	2955	2955	3001
535	20240226	100400	51102370	2955	2955	2955	2955	143
536	20240226	100300	50679805	2955	2950	2955	2950	10
537	20240226	100200	50650290	2955	2950	2955	2950	1001
538	20240226	100100	47694840	2950	2950	2950	2950	40
539	20240226	100000	47576840	2950	2950	2950	2950	0
540	20240226	095900	47576840	2950	2950	2950	2950	1000
541	20240226	095800	44626840	2950	2950	2950	2950	0
542	20240226	095700	44626840	2950	2950	2950	2950	0
543	20240226	095600	44626840	2950	2950	2950	2950	0
544	20240226	095500	44626840	2950	2950	2950	2950	1
545	20240226	095400	44623890	2955	2955	2955	2955	0
546	20240226	095300	44623890	2955	2950	2955	2950	5
547	20240226	095200	44609135	2955	2950	2955	2950	8
548	20240226	095100	44585530	2955	2950	2955	2950	109
549	20240226	095000	44263475	2950	2950	2950	2950	100
550	20240226	094900	43968475	2955	2950	2955	2950	3
551	20240226	094800	43959620	2950	2950	2955	2950	50
552	20240226	094700	43812115	2950	2945	2950	2945	5
553	20240226	094600	43797385	2950	2950	2950	2950	103
554	20240226	094500	43493535	2940	2940	2940	2940	0
555	20240226	094400	43493535	2940	2940	2940	2940	1
556	20240226	094300	43490595	2940	2940	2940	2940	296
557	20240226	094200	42620355	2950	2950	2950	2950	0
558	20240226	094100	42620355	2950	2955	2955	2950	271
559	20240226	094000	41820405	2955	2950	2955	2950	7
560	20240226	093900	41799730	2940	2945	2945	2940	50
561	20240226	093800	41652625	2955	2955	2955	2955	10
562	20240226	093700	41623075	2955	2950	2955	2950	3
563	20240226	093600	41614220	2940	2950	2950	2940	369
564	20240226	093500	40528550	2955	2955	2955	2955	1
565	20240226	093400	40525595	2955	2955	2955	2955	0
566	20240226	093300	40525595	2955	2955	2955	2940	205
567	20240226	093200	39921825	2955	2950	2955	2950	98
568	20240226	093100	39632720	2945	2945	2945	2945	44
569	20240226	093000	39503140	2950	2950	2950	2950	1
570	20240226	092900	39500190	2950	2950	2950	2945	703
571	20240226	092800	37429760	2955	2955	2955	2955	0
572	20240226	092700	37429760	2955	2955	2955	2955	0
573	20240226	092600	37429760	2955	2955	2955	2955	10
574	20240226	092500	37400210	2955	2955	2955	2955	26
575	20240226	092400	37323380	2960	2960	2960	2960	0
576	20240226	092300	37323380	2960	2945	2960	2945	563
577	20240226	092200	35664835	2945	2945	2945	2945	12
578	20240226	092100	35629495	2945	2945	2945	2945	2
579	20240226	092000	35623605	2945	2945	2945	2940	39
580	20240226	091900	35508925	2945	2940	2945	2940	3
581	20240226	091800	35500100	2940	2940	2940	2940	1
582	20240226	091700	35497160	2935	2945	2945	2935	503
583	20240226	091600	34020825	2945	2945	2945	2945	190
584	20240226	091500	33461275	2945	2945	2945	2945	10
585	20240226	091400	33431825	2945	2945	2945	2945	0
586	20240226	091300	33431825	2945	2945	2945	2945	1
587	20240226	091200	33428880	2935	2935	2935	2935	20
588	20240226	091100	33370180	2935	2930	2935	2930	81
589	20240226	091000	33132845	2930	2930	2930	2930	1086
590	20240226	090900	29950865	2930	2940	2940	2930	258
591	20240226	090800	29193625	2940	2940	2940	2940	238
592	20240226	090700	28493905	2940	2940	2940	2940	101
593	20240226	090600	28196965	2940	2940	2940	2940	50
594	20240226	090500	28049965	2940	2940	2940	2940	1
595	20240226	090400	28047025	2960	2955	2960	2920	7298
596	20240226	090300	6694720	2950	2955	2955	2950	229
597	20240226	090200	6018235	2955	2955	2955	2955	0
598	20240226	090100	6018235	2955	2960	2960	2955	204
599	20240226	090000	5414415	2960	2980	2980	2960	1819