KissMeData/223250/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203900	179384355	2930	2930	2930	2930	2034
3	20240226	203800	179384355	2930	2930	2930	2930	0
4	20240226	203700	179384355	2930	2930	2930	2930	0
5	20240226	203600	179384355	2930	2930	2930	2930	0
6	20240226	203500	179384355	2930	2930	2930	2930	0
7	20240226	203400	179384355	2930	2930	2930	2930	0
8	20240226	203300	179384355	2930	2930	2930	2930	0
9	20240226	203200	179384355	2930	2930	2930	2930	0
10	20240226	203100	179384355	2930	2930	2930	2930	0
11	20240226	203000	179384355	2930	2930	2930	2930	0
12	20240226	202900	179384355	2930	2930	2930	2930	0
13	20240226	202800	179384355	2930	2930	2930	2930	0
14	20240226	202700	179384355	2930	2930	2930	2930	0
15	20240226	202600	179384355	2930	2930	2930	2930	0
16	20240226	202500	179384355	2930	2930	2930	2930	0
17	20240226	202400	179384355	2930	2930	2930	2930	0
18	20240226	202300	179384355	2930	2930	2930	2930	0
19	20240226	202200	179384355	2930	2930	2930	2930	0
20	20240226	202100	179384355	2930	2930	2930	2930	0
21	20240226	202000	179384355	2930	2930	2930	2930	0
22	20240226	201900	179384355	2930	2930	2930	2930	0
23	20240226	201800	179384355	2930	2930	2930	2930	0
24	20240226	201700	179384355	2930	2930	2930	2930	0
25	20240226	201600	179384355	2930	2930	2930	2930	0
26	20240226	201500	179384355	2930	2930	2930	2930	0
27	20240226	201400	179384355	2930	2930	2930	2930	0
28	20240226	201300	179384355	2930	2930	2930	2930	0
29	20240226	201200	179384355	2930	2930	2930	2930	0
30	20240226	201100	179384355	2930	2930	2930	2930	0
31	20240226	201000	179384355	2930	2930	2930	2930	0
32	20240226	200900	179384355	2930	2930	2930	2930	2034
33	20240226	200800	179384355	2930	2930	2930	2930	0
34	20240226	200700	179384355	2930	2930	2930	2930	0
35	20240226	200600	179384355	2930	2930	2930	2930	0
36	20240226	200500	179384355	2930	2930	2930	2930	0
37	20240226	200400	179384355	2930	2930	2930	2930	0
38	20240226	200300	179384355	2930	2930	2930	2930	0
39	20240226	200200	179384355	2930	2930	2930	2930	0
40	20240226	200100	179384355	2930	2930	2930	2930	0
41	20240226	200000	179384355	2930	2930	2930	2930	0
42	20240226	195900	179384355	2930	2930	2930	2930	0
43	20240226	195800	179384355	2930	2930	2930	2930	0
44	20240226	195700	179384355	2930	2930	2930	2930	0
45	20240226	195600	179384355	2930	2930	2930	2930	0
46	20240226	195500	179384355	2930	2930	2930	2930	0
47	20240226	195400	179384355	2930	2930	2930	2930	0
48	20240226	195300	179384355	2930	2930	2930	2930	0
49	20240226	195200	179384355	2930	2930	2930	2930	0
50	20240226	195100	179384355	2930	2930	2930	2930	0
51	20240226	195000	179384355	2930	2930	2930	2930	0
52	20240226	194900	179384355	2930	2930	2930	2930	0
53	20240226	194800	179384355	2930	2930	2930	2930	0
54	20240226	194700	179384355	2930	2930	2930	2930	0
55	20240226	194600	179384355	2930	2930	2930	2930	0
56	20240226	194500	179384355	2930	2930	2930	2930	0
57	20240226	194400	179384355	2930	2930	2930	2930	0
58	20240226	194300	179384355	2930	2930	2930	2930	0
59	20240226	194200	179384355	2930	2930	2930	2930	0
60	20240226	194100	179384355	2930	2930	2930	2930	0
61	20240226	194000	179384355	2930	2930	2930	2930	0
62	20240226	193900	179384355	2930	2930	2930	2930	2034
63	20240226	193800	179384355	2930	2930	2930	2930	0
64	20240226	193700	179384355	2930	2930	2930	2930	0
65	20240226	193600	179384355	2930	2930	2930	2930	0
66	20240226	193500	179384355	2930	2930	2930	2930	0
67	20240226	193400	179384355	2930	2930	2930	2930	0
68	20240226	193300	179384355	2930	2930	2930	2930	0
69	20240226	193200	179384355	2930	2930	2930	2930	0
70	20240226	193100	179384355	2930	2930	2930	2930	0
71	20240226	193000	179384355	2930	2930	2930	2930	0
72	20240226	192900	179384355	2930	2930	2930	2930	0
73	20240226	192800	179384355	2930	2930	2930	2930	0
74	20240226	192700	179384355	2930	2930	2930	2930	0
75	20240226	192600	179384355	2930	2930	2930	2930	0
76	20240226	192500	179384355	2930	2930	2930	2930	0
77	20240226	192400	179384355	2930	2930	2930	2930	0
78	20240226	192300	179384355	2930	2930	2930	2930	0
79	20240226	192200	179384355	2930	2930	2930	2930	0
80	20240226	192100	179384355	2930	2930	2930	2930	0
81	20240226	192000	179384355	2930	2930	2930	2930	0
82	20240226	191900	179384355	2930	2930	2930	2930	0
83	20240226	191800	179384355	2930	2930	2930	2930	0
84	20240226	191700	179384355	2930	2930	2930	2930	0
85	20240226	191600	179384355	2930	2930	2930	2930	0
86	20240226	191500	179384355	2930	2930	2930	2930	0
87	20240226	191400	179384355	2930	2930	2930	2930	0
88	20240226	191300	179384355	2930	2930	2930	2930	0
89	20240226	191200	179384355	2930	2930	2930	2930	0
90	20240226	191100	179384355	2930	2930	2930	2930	0
91	20240226	191000	179384355	2930	2930	2930	2930	0
92	20240226	190900	179384355	2930	2930	2930	2930	2034
93	20240226	190800	179384355	2930	2930	2930	2930	0
94	20240226	190700	179384355	2930	2930	2930	2930	0
95	20240226	190600	179384355	2930	2930	2930	2930	0
96	20240226	190500	179384355	2930	2930	2930	2930	0
97	20240226	190400	179384355	2930	2930	2930	2930	0
98	20240226	190300	179384355	2930	2930	2930	2930	0
99	20240226	190200	179384355	2930	2930	2930	2930	0
100	20240226	190100	179384355	2930	2930	2930	2930	0
101	20240226	190000	179384355	2930	2930	2930	2930	0
102	20240226	185900	179384355	2930	2930	2930	2930	0
103	20240226	185800	179384355	2930	2930	2930	2930	0
104	20240226	185700	179384355	2930	2930	2930	2930	0
105	20240226	185600	179384355	2930	2930	2930	2930	0
106	20240226	185500	179384355	2930	2930	2930	2930	0
107	20240226	185400	179384355	2930	2930	2930	2930	0
108	20240226	185300	179384355	2930	2930	2930	2930	0
109	20240226	185200	179384355	2930	2930	2930	2930	0
110	20240226	185100	179384355	2930	2930	2930	2930	0
111	20240226	185000	179384355	2930	2930	2930	2930	0
112	20240226	184900	179384355	2930	2930	2930	2930	0
113	20240226	184800	179384355	2930	2930	2930	2930	0
114	20240226	184700	179384355	2930	2930	2930	2930	0
115	20240226	184600	179384355	2930	2930	2930	2930	0
116	20240226	184500	179384355	2930	2930	2930	2930	0
117	20240226	184400	179384355	2930	2930	2930	2930	0
118	20240226	184300	179384355	2930	2930	2930	2930	0
119	20240226	184200	179384355	2930	2930	2930	2930	0
120	20240226	184100	179384355	2930	2930	2930	2930	0
121	20240226	184000	179384355	2930	2930	2930	2930	0
122	20240226	183900	179384355	2930	2930	2930	2930	2034
123	20240226	183800	179384355	2930	2930	2930	2930	0
124	20240226	183700	179384355	2930	2930	2930	2930	0
125	20240226	183600	179384355	2930	2930	2930	2930	0
126	20240226	183500	179384355	2930	2930	2930	2930	0
127	20240226	183400	179384355	2930	2930	2930	2930	0
128	20240226	183300	179384355	2930	2930	2930	2930	0
129	20240226	183200	179384355	2930	2930	2930	2930	0
130	20240226	183100	179384355	2930	2930	2930	2930	0
131	20240226	183000	179384355	2930	2930	2930	2930	0
132	20240226	182900	179384355	2930	2930	2930	2930	0
133	20240226	182800	179384355	2930	2930	2930	2930	0
134	20240226	182700	179384355	2930	2930	2930	2930	0
135	20240226	182600	179384355	2930	2930	2930	2930	0
136	20240226	182500	179384355	2930	2930	2930	2930	0
137	20240226	182400	179384355	2930	2930	2930	2930	0
138	20240226	182300	179384355	2930	2930	2930	2930	0
139	20240226	182200	179384355	2930	2930	2930	2930	0
140	20240226	182100	179384355	2930	2930	2930	2930	0
141	20240226	182000	179384355	2930	2930	2930	2930	0
142	20240226	181900	179384355	2930	2930	2930	2930	0
143	20240226	181800	179384355	2930	2930	2930	2930	0
144	20240226	181700	179384355	2930	2930	2930	2930	0
145	20240226	181600	179384355	2930	2930	2930	2930	0
146	20240226	181500	179384355	2930	2930	2930	2930	0
147	20240226	181400	179384355	2930	2930	2930	2930	0
148	20240226	181300	179384355	2930	2930	2930	2930	0
149	20240226	181200	179384355	2930	2930	2930	2930	0
150	20240226	181100	179384355	2930	2930	2930	2930	0
151	20240226	181000	179384355	2930	2930	2930	2930	0
152	20240226	180900	179384355	2930	2930	2930	2930	2034
153	20240226	180800	179384355	2930	2930	2930	2930	0
154	20240226	180700	179384355	2930	2930	2930	2930	0
155	20240226	180600	179384355	2930	2930	2930	2930	0
156	20240226	180500	179384355	2930	2930	2930	2930	0
157	20240226	180400	179384355	2930	2930	2930	2930	0
158	20240226	180300	179384355	2930	2930	2930	2930	0
159	20240226	180200	179384355	2930	2930	2930	2930	0
160	20240226	180100	179384355	2930	2930	2930	2930	0
161	20240226	180000	179384355	2930	2930	2930	2930	0
162	20240226	175900	179384355	2930	2930	2930	2930	0
163	20240226	175800	179384355	2930	2930	2930	2930	0
164	20240226	175700	179384355	2930	2930	2930	2930	0
165	20240226	175600	179384355	2930	2930	2930	2930	0
166	20240226	175500	179384355	2930	2930	2930	2930	0
167	20240226	175400	179384355	2930	2930	2930	2930	0
168	20240226	175300	179384355	2930	2930	2930	2930	0
169	20240226	175200	179384355	2930	2930	2930	2930	0
170	20240226	175100	179384355	2930	2930	2930	2930	0
171	20240226	175000	179384355	2930	2930	2930	2930	0
172	20240226	174900	179384355	2930	2930	2930	2930	0
173	20240226	174800	179384355	2930	2930	2930	2930	0
174	20240226	174700	179384355	2930	2930	2930	2930	0
175	20240226	174600	179384355	2930	2930	2930	2930	0
176	20240226	174500	179384355	2930	2930	2930	2930	0
177	20240226	174400	179384355	2930	2930	2930	2930	0
178	20240226	174300	179384355	2930	2930	2930	2930	0
179	20240226	174200	179384355	2930	2930	2930	2930	0
180	20240226	174100	179384355	2930	2930	2930	2930	0
181	20240226	174000	179384355	2930	2930	2930	2930	0
182	20240226	173900	179384355	2930	2930	2930	2930	2034
183	20240226	173800	179384355	2930	2930	2930	2930	0
184	20240226	173700	179384355	2930	2930	2930	2930	0
185	20240226	173600	179384355	2930	2930	2930	2930	0
186	20240226	173500	179384355	2930	2930	2930	2930	0
187	20240226	173400	179384355	2930	2930	2930	2930	0
188	20240226	173300	179384355	2930	2930	2930	2930	0
189	20240226	173200	179384355	2930	2930	2930	2930	0
190	20240226	173100	179384355	2930	2930	2930	2930	0
191	20240226	173000	179384355	2930	2930	2930	2930	0
192	20240226	172900	179384355	2930	2930	2930	2930	0
193	20240226	172800	179384355	2930	2930	2930	2930	0
194	20240226	172700	179384355	2930	2930	2930	2930	0
195	20240226	172600	179384355	2930	2930	2930	2930	0
196	20240226	172500	179384355	2930	2930	2930	2930	0
197	20240226	172400	179384355	2930	2930	2930	2930	0
198	20240226	172300	179384355	2930	2930	2930	2930	0
199	20240226	172200	179384355	2930	2930	2930	2930	0
200	20240226	172100	179384355	2930	2930	2930	2930	0
201	20240226	172000	179384355	2930	2930	2930	2930	0
202	20240226	171900	179384355	2930	2930	2930	2930	0
203	20240226	171800	179384355	2930	2930	2930	2930	0
204	20240226	171700	179384355	2930	2930	2930	2930	0
205	20240226	171600	179384355	2930	2930	2930	2930	0
206	20240226	171500	179384355	2930	2930	2930	2930	0
207	20240226	171400	179384355	2930	2930	2930	2930	0
208	20240226	171300	179384355	2930	2930	2930	2930	0
209	20240226	171200	179384355	2930	2930	2930	2930	0
210	20240226	171100	179384355	2930	2930	2930	2930	0
211	20240226	171000	179384355	2930	2930	2930	2930	0
212	20240226	170900	179384355	2930	2930	2930	2930	2034
213	20240226	170800	179384355	2930	2930	2930	2930	0
214	20240226	170700	179384355	2930	2930	2930	2930	0
215	20240226	170600	179384355	2930	2930	2930	2930	0
216	20240226	170500	179384355	2930	2930	2930	2930	0
217	20240226	170400	179384355	2930	2930	2930	2930	0
218	20240226	170300	179384355	2930	2930	2930	2930	0
219	20240226	170200	179384355	2930	2930	2930	2930	0
220	20240226	170100	179384355	2930	2930	2930	2930	0
221	20240226	170000	179384355	2930	2930	2930	2930	0
222	20240226	165900	179384355	2930	2930	2930	2930	0
223	20240226	165800	179384355	2930	2930	2930	2930	0
224	20240226	165700	179384355	2930	2930	2930	2930	0
225	20240226	165600	179384355	2930	2930	2930	2930	0
226	20240226	165500	179384355	2930	2930	2930	2930	0
227	20240226	165400	179384355	2930	2930	2930	2930	0
228	20240226	165300	179384355	2930	2930	2930	2930	0
229	20240226	165200	179384355	2930	2930	2930	2930	0
230	20240226	165100	179384355	2930	2930	2930	2930	0
231	20240226	165000	179384355	2930	2930	2930	2930	0
232	20240226	164900	179384355	2930	2930	2930	2930	0
233	20240226	164800	179384355	2930	2930	2930	2930	0
234	20240226	164700	179384355	2930	2930	2930	2930	0
235	20240226	164600	179384355	2930	2930	2930	2930	0
236	20240226	164500	179384355	2930	2930	2930	2930	0
237	20240226	164400	179384355	2930	2930	2930	2930	0
238	20240226	164300	179384355	2930	2930	2930	2930	0
239	20240226	164200	179384355	2930	2930	2930	2930	0
240	20240226	164100	179384355	2930	2930	2930	2930	0
241	20240226	164000	179384355	2930	2930	2930	2930	0
242	20240226	163900	179384355	2930	2930	2930	2930	2034
243	20240226	163800	179384355	2930	2930	2930	2930	0
244	20240226	163700	179384355	2930	2930	2930	2930	0
245	20240226	163600	179384355	2930	2930	2930	2930	0
246	20240226	163500	179384355	2930	2930	2930	2930	0
247	20240226	163400	179384355	2930	2930	2930	2930	0
248	20240226	163300	179384355	2930	2930	2930	2930	0
249	20240226	163200	179384355	2930	2930	2930	2930	0
250	20240226	163100	179384355	2930	2930	2930	2930	0
251	20240226	163000	179384355	2930	2930	2930	2930	0
252	20240226	162900	179384355	2930	2930	2930	2930	0
253	20240226	162800	179384355	2930	2930	2930	2930	0
254	20240226	162700	179384355	2930	2930	2930	2930	0
255	20240226	162600	179384355	2930	2930	2930	2930	0
256	20240226	162500	179384355	2930	2930	2930	2930	0
257	20240226	162400	179384355	2930	2930	2930	2930	0
258	20240226	162300	179384355	2930	2930	2930	2930	0
259	20240226	162200	179384355	2930	2930	2930	2930	0
260	20240226	162100	179384355	2930	2930	2930	2930	0
261	20240226	162000	179384355	2930	2930	2930	2930	0
262	20240226	161900	179384355	2930	2930	2930	2930	0
263	20240226	161800	179384355	2930	2930	2930	2930	0
264	20240226	161700	179384355	2930	2930	2930	2930	0
265	20240226	161600	179384355	2930	2930	2930	2930	0
266	20240226	161500	179384355	2930	2930	2930	2930	0
267	20240226	161400	179384355	2930	2930	2930	2930	0
268	20240226	161300	179384355	2930	2930	2930	2930	0
269	20240226	161200	179384355	2930	2930	2930	2930	0
270	20240226	161100	179384355	2930	2930	2930	2930	0
271	20240226	161000	179384355	2930	2930	2930	2930	0
272	20240226	160900	179384355	2930	2930	2930	2930	2034
273	20240226	160800	179384355	2930	2930	2930	2930	0
274	20240226	160700	179384355	2930	2930	2930	2930	0
275	20240226	160600	179384355	2930	2930	2930	2930	0
276	20240226	160500	179384355	2930	2930	2930	2930	0
277	20240226	160400	179384355	2930	2930	2930	2930	0
278	20240226	160300	179384355	2930	2930	2930	2930	0
279	20240226	160200	179384355	2930	2930	2930	2930	0
280	20240226	160100	179384355	2930	2930	2930	2930	0
281	20240226	160000	179384355	2930	2930	2930	2930	0
282	20240226	155900	179384355	2930	2930	2930	2930	0
283	20240226	155800	179384355	2930	2930	2930	2930	0
284	20240226	155700	179384355	2930	2930	2930	2930	0
285	20240226	155600	179384355	2930	2930	2930	2930	0
286	20240226	155500	179384355	2930	2930	2930	2930	0
287	20240226	155400	179384355	2930	2930	2930	2930	0
288	20240226	155300	179384355	2930	2930	2930	2930	0
289	20240226	155200	179384355	2930	2930	2930	2930	0
290	20240226	155100	179384355	2930	2930	2930	2930	0
291	20240226	155000	179384355	2930	2930	2930	2930	0
292	20240226	154900	179384355	2930	2930	2930	2930	0
293	20240226	154800	179384355	2930	2930	2930	2930	0
294	20240226	154700	179384355	2930	2930	2930	2930	0
295	20240226	154600	179384355	2930	2930	2930	2930	0
296	20240226	154500	179384355	2930	2930	2930	2930	0
297	20240226	154400	179384355	2930	2930	2930	2930	0
298	20240226	154300	179384355	2930	2930	2930	2930	0
299	20240226	154200	179384355	2930	2930	2930	2930	0
300	20240226	154100	179384355	2930	2930	2930	2930	0
301	20240226	154000	179384355	2930	2930	2930	2930	0
302	20240226	153900	179384355	2930	2930	2930	2930	2034
303	20240226	153800	179384355	2930	2930	2930	2930	0
304	20240226	153700	179384355	2930	2930	2930	2930	0
305	20240226	153600	179384355	2930	2930	2930	2930	0
306	20240226	153500	179384355	2930	2930	2930	2930	0
307	20240226	153400	179384355	2930	2930	2930	2930	0
308	20240226	153300	179384355	2930	2930	2930	2930	0
309	20240226	153200	179384355	2930	2930	2930	2930	0
310	20240226	153100	179384355	2930	2930	2930	2930	0
311	20240226	153000	179384355	2930	2930	2930	2930	2034
312	20240226	152900	173424735	2940	2940	2940	2940	0
313	20240226	152800	173424735	2940	2940	2940	2940	0
314	20240226	152700	173424735	2940	2940	2940	2940	0
315	20240226	152600	173424735	2940	2940	2940	2940	0
316	20240226	152500	173424735	2940	2940	2940	2940	0
317	20240226	152400	173424735	2940	2940	2940	2940	0
318	20240226	152300	173424735	2940	2940	2940	2940	0
319	20240226	152200	173424735	2940	2940	2940	2940	0
320	20240226	152100	173424735	2940	2940	2940	2940	0
321	20240226	152000	173424735	2940	2940	2940	2940	0
322	20240226	151900	173424735	2940	2925	2940	2925	716
323	20240226	151800	171328720	2925	2930	2930	2925	50
324	20240226	151700	171182460	2925	2930	2930	2925	55
325	20240226	151600	171021525	2930	2930	2930	2930	0
326	20240226	151500	171021525	2930	2930	2930	2930	54
327	20240226	151400	170863305	2930	2930	2930	2925	247
328	20240226	151300	170139630	2930	2930	2930	2930	0
329	20240226	151200	170139630	2930	2930	2930	2930	0
330	20240226	151100	170139630	2930	2930	2930	2930	0
331	20240226	151000	170139630	2930	2930	2930	2930	0
332	20240226	150900	170139630	2930	2930	2930	2930	0
333	20240226	150800	170139630	2930	2940	2940	2930	12
334	20240226	150700	170104370	2945	2945	2945	2945	0
335	20240226	150600	170104370	2945	2945	2945	2945	0
336	20240226	150500	170104370	2945	2945	2945	2945	0
337	20240226	150400	170104370	2945	2945	2945	2945	2
338	20240226	150300	170098480	2930	2930	2930	2930	0
339	20240226	150200	170098480	2930	2930	2930	2930	0
340	20240226	150100	170098480	2930	2930	2930	2930	69
341	20240226	150000	169896310	2925	2930	2930	2925	129
342	20240226	145900	169518980	2945	2935	2945	2935	50
343	20240226	145800	169372215	2930	2930	2930	2930	0
344	20240226	145700	169372215	2930	2930	2930	2930	0
345	20240226	145600	169372215	2930	2930	2930	2930	401
346	20240226	145500	168197285	2930	2930	2930	2930	277
347	20240226	145400	167385675	2935	2935	2935	2935	0
348	20240226	145300	167385675	2935	2935	2935	2935	510
349	20240226	145200	165888825	2940	2940	2940	2940	0
350	20240226	145100	165888825	2940	2940	2940	2940	0
351	20240226	145000	165888825	2940	2940	2940	2940	20
352	20240226	144900	165830025	2945	2945	2945	2945	0
353	20240226	144800	165830025	2945	2945	2945	2945	43
354	20240226	144700	165703390	2930	2930	2930	2930	0
355	20240226	144600	165703390	2930	2935	2935	2930	128
356	20240226	144500	165327925	2935	2935	2935	2935	0
357	20240226	144400	165327925	2935	2935	2935	2935	0
358	20240226	144300	165327925	2935	2935	2935	2935	0
359	20240226	144200	165327925	2935	2935	2935	2935	113
360	20240226	144100	164996270	2945	2945	2945	2945	0
361	20240226	144000	164996270	2945	2945	2945	2945	0
362	20240226	143900	164996270	2945	2935	2945	2935	158
363	20240226	143800	164532240	2935	2935	2935	2935	0
364	20240226	143700	164532240	2935	2935	2935	2935	0
365	20240226	143600	164532240	2935	2940	2940	2935	533
366	20240226	143500	162966825	2940	2940	2940	2940	0
367	20240226	143400	162966825	2940	2940	2940	2940	0
368	20240226	143300	162966825	2940	2940	2940	2940	0
369	20240226	143200	162966825	2940	2940	2940	2940	129
370	20240226	143100	162587565	2940	2935	2940	2935	141
371	20240226	143000	162173230	2935	2935	2935	2935	0
372	20240226	142900	162173230	2935	2935	2935	2935	0
373	20240226	142800	162173230	2935	2935	2935	2935	2
374	20240226	142700	162167360	2935	2935	2935	2935	57
375	20240226	142600	162000065	2935	2935	2935	2935	0
376	20240226	142500	162000065	2935	2935	2935	2935	129
377	20240226	142400	161621450	2935	2935	2935	2935	1
378	20240226	142300	161618515	2935	2935	2935	2935	102
379	20240226	142200	161319145	2935	2935	2935	2935	0
380	20240226	142100	161319145	2935	2935	2935	2935	79
381	20240226	142000	161087280	2935	2935	2935	2935	100
382	20240226	141900	160793780	2930	2930	2930	2930	0
383	20240226	141800	160793780	2930	2945	2945	2930	128
384	20240226	141700	160418455	2930	2945	2945	2930	1786
385	20240226	141600	155178180	2945	2945	2945	2945	0
386	20240226	141500	155178180	2945	2945	2945	2945	0
387	20240226	141400	155178180	2945	2945	2945	2945	0
388	20240226	141300	155178180	2945	2945	2945	2945	0
389	20240226	141200	155178180	2945	2945	2945	2945	0
390	20240226	141100	155178180	2945	2945	2945	2945	129
391	20240226	141000	154798275	2945	2945	2945	2945	0
392	20240226	140900	154798275	2945	2945	2945	2945	0
393	20240226	140800	154798275	2945	2945	2945	2945	100
394	20240226	140700	154503775	2940	2940	2940	2940	0
395	20240226	140600	154503775	2940	2940	2940	2940	0
396	20240226	140500	154503775	2940	2940	2940	2940	0
397	20240226	140400	154503775	2940	2940	2940	2940	129
398	20240226	140300	154124515	2945	2945	2945	2945	0
399	20240226	140200	154124515	2945	2945	2945	2945	1
400	20240226	140100	154121570	2945	2945	2945	2945	0
401	20240226	140000	154121570	2945	2945	2945	2945	0
402	20240226	135900	154121570	2945	2945	2945	2945	0
403	20240226	135800	154121570	2945	2945	2945	2945	100
404	20240226	135700	153827070	2945	2945	2945	2945	129
405	20240226	135600	153447165	2960	2960	2960	2960	0
406	20240226	135500	153447165	2960	2960	2960	2960	0
407	20240226	135400	153447165	2960	2960	2960	2960	0
408	20240226	135300	153447165	2960	2960	2960	2960	200
409	20240226	135200	152855165	2955	2955	2955	2955	0
410	20240226	135100	152855165	2955	2955	2955	2955	0
411	20240226	135000	152855165	2955	2945	2955	2945	134
412	20240226	134900	152460515	2945	2945	2945	2945	1
413	20240226	134800	152457570	2960	2960	2960	2960	0
414	20240226	134700	152457570	2960	2960	2960	2960	0
415	20240226	134600	152457570	2960	2960	2960	2960	0
416	20240226	134500	152457570	2960	2960	2960	2960	0
417	20240226	134400	152457570	2960	2960	2960	2960	31
418	20240226	134300	152365810	2950	2950	2950	2950	129
419	20240226	134200	151985260	2950	2950	2950	2950	200
420	20240226	134100	151395260	2955	2955	2955	2955	650
421	20240226	134000	149474510	2960	2960	2960	2960	0
422	20240226	133900	149474510	2960	2965	2965	2960	101
423	20240226	133800	149175545	2960	2960	2960	2960	100
424	20240226	133700	148879545	2960	2960	2960	2960	231
425	20240226	133600	148195785	2970	2965	2970	2965	460
426	20240226	133500	146831525	2965	2965	2965	2960	229
427	20240226	133400	146152730	2960	2950	2960	2950	952
428	20240226	133300	143337525	2950	2945	2950	2945	958
429	20240226	133200	140513170	2945	2945	2945	2945	0
430	20240226	133100	140513170	2945	2945	2945	2945	3
431	20240226	133000	140504335	2935	2935	2935	2935	0
432	20240226	132900	140504335	2935	2935	2935	2935	129
433	20240226	132800	140125720	2935	2935	2935	2935	0
434	20240226	132700	140125720	2935	2935	2935	2935	0
435	20240226	132600	140125720	2935	2935	2935	2935	0
436	20240226	132500	140125720	2935	2935	2935	2935	1
437	20240226	132400	140122785	2935	2940	2940	2935	1199
438	20240226	132300	136600520	2940	2940	2940	2940	1
439	20240226	132200	136597580	2935	2940	2940	2935	163
440	20240226	132100	136118830	2940	2940	2940	2940	100
441	20240226	132000	135824830	2935	2935	2935	2935	0
442	20240226	131900	135824830	2935	2935	2935	2935	0
443	20240226	131800	135824830	2935	2940	2940	2935	1490
444	20240226	131700	131446230	2940	2940	2940	2940	51
445	20240226	131600	131296290	2940	2945	2945	2940	106
446	20240226	131500	130984620	2940	2940	2940	2940	129
447	20240226	131400	130605360	2940	2945	2945	2940	2532
448	20240226	131300	123157620	2945	2945	2945	2945	168
449	20240226	131200	122662860	2945	2945	2945	2945	0
450	20240226	131100	122662860	2945	2945	2945	2945	21
451	20240226	131000	122601015	2945	2945	2945	2945	100
452	20240226	130900	122306515	2945	2945	2945	2945	0
453	20240226	130800	122306515	2945	2940	2945	2940	160
454	20240226	130700	121836110	2950	2950	2950	2950	39
455	20240226	130600	121721060	2950	2950	2950	2950	0
456	20240226	130500	121721060	2950	2950	2950	2950	1
457	20240226	130400	121718110	2945	2940	2945	2940	111
458	20240226	130300	121391465	2945	2945	2945	2945	100
459	20240226	130200	121096965	2940	2940	2940	2940	0
460	20240226	130100	121096965	2940	2940	2940	2940	129
461	20240226	130000	120717705	2940	2940	2940	2940	0
462	20240226	125900	120717705	2940	2940	2940	2940	0
463	20240226	125800	120717705	2940	2940	2940	2940	0
464	20240226	125700	120717705	2940	2940	2940	2940	0
465	20240226	125600	120717705	2940	2940	2940	2940	1029
466	20240226	125500	117692445	2935	2935	2935	2935	540
467	20240226	125400	116107545	2925	2930	2930	2925	145
468	20240226	125300	115683320	2925	2925	2925	2925	30
469	20240226	125200	115595570	2930	2930	2930	2930	0
470	20240226	125100	115595570	2930	2930	2930	2930	103
471	20240226	125000	115293780	2930	2930	2930	2930	0
472	20240226	124900	115293780	2930	2930	2930	2930	2
473	20240226	124800	115287920	2925	2925	2925	2925	0
474	20240226	124700	115287920	2925	2925	2925	2925	129
475	20240226	124600	114910595	2930	2930	2930	2930	35
476	20240226	124500	114808045	2930	2930	2930	2930	65
477	20240226	124400	114617595	2930	2930	2930	2930	68
478	20240226	124300	114418355	2930	2930	2930	2930	0
479	20240226	124200	114418355	2930	2930	2930	2930	4
480	20240226	124100	114406635	2930	2930	2930	2930	1
481	20240226	124000	114403705	2915	2920	2920	2915	129
482	20240226	123900	114027495	2920	2920	2920	2920	0
483	20240226	123800	114027495	2920	2920	2920	2920	100
484	20240226	123700	113735495	2920	2920	2920	2920	0
485	20240226	123600	113735495	2920	2920	2920	2920	0
486	20240226	123500	113735495	2920	2920	2920	2920	0
487	20240226	123400	113735495	2920	2920	2920	2920	0
488	20240226	123300	113735495	2920	2920	2920	2920	129
489	20240226	123200	113358815	2925	2925	2925	2925	778
490	20240226	123100	111083165	2915	2915	2915	2915	0
491	20240226	123000	111083165	2915	2915	2915	2915	0
492	20240226	122900	111083165	2915	2915	2915	2915	0
493	20240226	122800	111083165	2915	2915	2915	2915	35
494	20240226	122700	110981140	2915	2920	2920	2915	129
495	20240226	122600	110604825	2925	2925	2925	2925	0
496	20240226	122500	110604825	2925	2925	2925	2925	0
497	20240226	122400	110604825	2925	2925	2925	2925	1
498	20240226	122300	110601900	2915	2915	2915	2915	0
499	20240226	122200	110601900	2915	2915	2915	2915	0
500	20240226	122100	110601900	2915	2915	2915	2915	0
501	20240226	122000	110601900	2915	2915	2915	2915	0
502	20240226	121900	110601900	2915	2915	2915	2915	130
503	20240226	121800	110222950	2915	2915	2915	2915	0
504	20240226	121700	110222950	2915	2915	2915	2915	0
505	20240226	121600	110222950	2915	2915	2915	2915	302
506	20240226	121500	109342620	2920	2920	2920	2920	61
507	20240226	121400	109164500	2920	2920	2920	2920	3
508	20240226	121300	109155740	2925	2925	2925	2925	0
509	20240226	121200	109155740	2925	2920	2925	2920	204
510	20240226	121100	108560020	2920	2920	2920	2920	32
511	20240226	121000	108466580	2915	2915	2915	2915	0
512	20240226	120900	108466580	2915	2915	2915	2915	0
513	20240226	120800	108466580	2915	2915	2915	2915	0
514	20240226	120700	108466580	2915	2915	2915	2915	1
515	20240226	120600	108463665	2915	2915	2915	2915	129
516	20240226	120500	108087630	2920	2920	2920	2920	0
517	20240226	120400	108087630	2920	2920	2920	2920	0
518	20240226	120300	108087630	2920	2920	2920	2920	0
519	20240226	120200	108087630	2920	2920	2920	2920	0
520	20240226	120100	108087630	2920	2920	2920	2920	1
521	20240226	120000	108084710	2910	2910	2910	2910	1
522	20240226	115900	108081800	2910	2910	2910	2910	0
523	20240226	115800	108081800	2910	2915	2915	2910	129
524	20240226	115700	107706390	2910	2910	2910	2910	0
525	20240226	115600	107706390	2910	2910	2910	2910	0
526	20240226	115500	107706390	2910	2910	2910	2910	0
527	20240226	115400	107706390	2910	2910	2910	2910	0
528	20240226	115300	107706390	2910	2910	2910	2910	0
529	20240226	115200	107706390	2910	2915	2915	2910	11
530	20240226	115100	107674370	2915	2920	2920	2915	118
531	20240226	115000	107330380	2915	2915	2915	2915	0
532	20240226	114900	107330380	2915	2915	2915	2915	0
533	20240226	114800	107330380	2915	2915	2915	2915	0
534	20240226	114700	107330380	2915	2915	2915	2915	0
535	20240226	114600	107330380	2915	2915	2915	2915	0
536	20240226	114500	107330380	2915	2915	2915	2915	0
537	20240226	114400	107330380	2915	2915	2915	2915	129
538	20240226	114300	106954345	2915	2915	2915	2915	0
539	20240226	114200	106954345	2915	2920	2920	2915	20
540	20240226	114100	106896025	2915	2915	2915	2915	0
541	20240226	114000	106896025	2915	2915	2915	2915	0
542	20240226	113900	106896025	2915	2915	2915	2915	0
543	20240226	113800	106896025	2915	2920	2920	2915	129
544	20240226	113700	106519420	2925	2925	2925	2925	0
545	20240226	113600	106519420	2925	2925	2925	2925	0
546	20240226	113500	106519420	2925	2925	2925	2925	100
547	20240226	113400	106226920	2925	2925	2925	2925	0
548	20240226	113300	106226920	2925	2920	2925	2920	193
549	20240226	113200	105663260	2920	2920	2920	2920	0
550	20240226	113100	105663260	2920	2920	2920	2920	377
551	20240226	113000	104562420	2920	2920	2920	2920	129
552	20240226	112900	104185740	2915	2915	2915	2915	0
553	20240226	112800	104185740	2915	2915	2915	2915	0
554	20240226	112700	104185740	2915	2915	2915	2915	168
555	20240226	112600	103696020	2905	2905	2905	2905	0
556	20240226	112500	103696020	2905	2915	2915	2905	2201
557	20240226	112400	97296450	2915	2920	2920	2915	129
558	20240226	112300	96920385	2925	2925	2925	2925	16
559	20240226	112200	96873585	2925	2925	2925	2925	0
560	20240226	112100	96873585	2925	2925	2925	2925	0
561	20240226	112000	96873585	2925	2925	2925	2925	23
562	20240226	111900	96806310	2920	2920	2920	2920	84
563	20240226	111800	96561030	2910	2910	2910	2910	2
564	20240226	111700	96555210	2910	2915	2915	2910	137
565	20240226	111600	96156465	2920	2920	2920	2920	0
566	20240226	111500	96156465	2920	2920	2920	2920	0
567	20240226	111400	96156465	2920	2920	2920	2920	6
568	20240226	111300	96138945	2920	2920	2920	2920	0
569	20240226	111200	96138945	2920	2920	2920	2920	0
570	20240226	111100	96138945	2920	2920	2920	2920	0
571	20240226	111000	96138945	2920	2905	2920	2905	139
572	20240226	110900	95735000	2915	2915	2915	2915	60
573	20240226	110800	95560100	2915	2915	2915	2915	9
574	20240226	110700	95533865	2915	2915	2915	2915	15
575	20240226	110600	95490140	2905	2910	2910	2905	44
576	20240226	110500	95362300	2910	2910	2910	2910	0
577	20240226	110400	95362300	2910	2910	2910	2910	0
578	20240226	110300	95362300	2910	2910	2910	2910	0
579	20240226	110200	95362300	2910	2910	2910	2910	179
580	20240226	110100	94841410	2910	2910	2910	2910	0
581	20240226	110000	94841410	2910	2910	2910	2910	0
582	20240226	105900	94841410	2910	2910	2910	2910	0
583	20240226	105800	94841410	2910	2910	2910	2910	1
584	20240226	105700	94838500	2910	2910	2910	2910	129
585	20240226	105600	94463110	2910	2920	2920	2910	120
586	20240226	105500	94112965	2935	2935	2935	2935	0
587	20240226	105400	94112965	2935	2935	2935	2935	0
588	20240226	105300	94112965	2935	2935	2935	2935	1
589	20240226	105200	94110030	2915	2915	2915	2915	1
590	20240226	105100	94107115	2930	2930	2930	2930	0
591	20240226	105000	94107115	2930	2930	2930	2930	4
592	20240226	104900	94095395	2930	2910	2930	2905	625
593	20240226	104800	92274280	2910	2910	2910	2910	1
594	20240226	104700	92271370	2910	2935	2935	2910	706
595	20240226	104600	90214135	2935	2935	2935	2935	1
596	20240226	104500	90211200	2925	2925	2925	2925	110
597	20240226	104400	89889450	2925	2925	2925	2925	90
598	20240226	104300	89626200	2925	2925	2925	2925	10
599	20240226	104200	89596950	2915	2915	2915	2915	128
600	20240226	104100	89223830	2920	2910	2920	2910	404
601	20240226	104000	88047690	2910	2910	2910	2910	0
602	20240226	103900	88047690	2910	2910	2910	2910	107
603	20240226	103800	87736320	2905	2905	2905	2905	0
604	20240226	103700	87736320	2905	2905	2905	2905	0
605	20240226	103600	87736320	2905	2905	2905	2905	100
606	20240226	103500	87445820	2895	2895	2895	2895	129
607	20240226	103400	87072365	2895	2895	2895	2895	48
608	20240226	103300	86933405	2895	2895	2895	2895	1200
609	20240226	103200	83459405	2905	2905	2905	2905	0
610	20240226	103100	83459405	2905	2905	2905	2905	0
611	20240226	103000	83459405	2905	2905	2905	2905	1
612	20240226	102900	83456500	2905	2895	2905	2895	100
613	20240226	102800	83166985	2895	2895	2895	2895	31
614	20240226	102700	83077240	2905	2895	2905	2895	168
615	20240226	102600	82590770	2895	2895	2895	2895	2
616	20240226	102500	82584980	2900	2900	2900	2900	10
617	20240226	102400	82555980	2900	2900	2900	2900	0
618	20240226	102300	82555980	2900	2900	2900	2900	489
619	20240226	102200	81137880	2890	2890	2890	2890	0
620	20240226	102100	81137880	2890	2890	2890	2890	129
621	20240226	102000	80765070	2895	2895	2895	2895	1
622	20240226	101900	80762175	2890	2890	2890	2890	0
623	20240226	101800	80762175	2890	2890	2890	2890	7
624	20240226	101700	80741945	2900	2900	2900	2900	0
625	20240226	101600	80741945	2900	2900	2900	2900	0
626	20240226	101500	80741945	2900	2895	2900	2895	3
627	20240226	101400	80733250	2890	2890	2890	2890	129
628	20240226	101300	80360440	2890	2890	2890	2890	1666
629	20240226	101200	75545700	2895	2895	2895	2895	110
630	20240226	101100	75227250	2905	2905	2905	2905	1
631	20240226	101000	75224345	2895	2895	2895	2895	2
632	20240226	100900	75218555	2905	2900	2905	2895	4479
633	20240226	100800	62251775	2900	2900	2900	2900	1010
634	20240226	100700	59322775	2900	2900	2905	2900	408
635	20240226	100600	58139570	2900	2900	2900	2900	677
636	20240226	100500	56176270	2900	2900	2900	2900	92
637	20240226	100400	55909470	2900	2900	2900	2900	162
638	20240226	100300	55439670	2910	2900	2910	2900	901
639	20240226	100200	52826760	2895	2895	2895	2895	0
640	20240226	100100	52826760	2895	2895	2895	2895	0
641	20240226	100000	52826760	2895	2895	2895	2895	129
642	20240226	095900	52453305	2900	2900	2900	2900	0
643	20240226	095800	52453305	2900	2900	2900	2900	347
644	20240226	095700	51447005	2900	2900	2900	2900	50
645	20240226	095600	51302005	2900	2900	2900	2900	266
646	20240226	095500	50530605	2895	2895	2895	2895	0
647	20240226	095400	50530605	2895	2895	2895	2895	0
648	20240226	095300	50530605	2895	2895	2895	2895	129
649	20240226	095200	50157150	2905	2905	2905	2905	0
650	20240226	095100	50157150	2905	2905	2905	2905	16
651	20240226	095000	50110670	2900	2905	2905	2900	500
652	20240226	094900	48660085	2905	2905	2905	2905	0
653	20240226	094800	48660085	2905	2905	2905	2905	100
654	20240226	094700	48369585	2905	2905	2905	2905	129
655	20240226	094600	47994840	2925	2925	2925	2925	1
656	20240226	094500	47991915	2925	2920	2925	2920	47
657	20240226	094400	47854670	2920	2920	2920	2920	1
658	20240226	094300	47851750	2905	2905	2905	2905	0
659	20240226	094200	47851750	2905	2905	2905	2905	0
660	20240226	094100	47851750	2905	2910	2910	2905	100
661	20240226	094000	47560940	2910	2905	2910	2905	167
662	20240226	093900	47075615	2930	2930	2930	2930	0
663	20240226	093800	47075615	2930	2910	2930	2905	1053
664	20240226	093700	43997710	2915	2915	2915	2915	0
665	20240226	093600	43997710	2915	2915	2915	2915	1
666	20240226	093500	43994795	2905	2905	2905	2905	403
667	20240226	093400	42824080	2915	2915	2915	2915	3
668	20240226	093300	42815335	2915	2915	2915	2915	1
669	20240226	093200	42812420	2910	2915	2915	2910	239
670	20240226	093100	42116380	2915	2910	2915	2910	630
671	20240226	093000	40283075	2910	2910	2910	2910	0
672	20240226	092900	40283075	2910	2910	2910	2910	0
673	20240226	092800	40283075	2910	2910	2910	2910	1
674	20240226	092700	40280165	2915	2900	2915	2895	3359
675	20240226	092600	30550190	2905	2905	2905	2905	0
676	20240226	092500	30550190	2905	2905	2905	2905	129
677	20240226	092400	30175445	2910	2910	2910	2910	12
678	20240226	092300	30140525	2910	2910	2910	2910	0
679	20240226	092200	30140525	2910	2905	2910	2900	106
680	20240226	092100	29832600	2900	2900	2900	2895	1442
681	20240226	092000	25654935	2900	2905	2905	2900	868
682	20240226	091900	23137720	2910	2905	2910	2905	1038
683	20240226	091800	20122325	2905	2905	2905	2905	129
684	20240226	091700	19747580	2910	2910	2910	2910	195
685	20240226	091600	19180130	2905	2905	2905	2905	1
686	20240226	091500	19177225	2900	2905	2905	2900	121
687	20240226	091400	18826300	2910	2910	2910	2910	0
688	20240226	091300	18826300	2910	2910	2910	2910	10
689	20240226	091200	18797200	2920	2920	2920	2920	1
690	20240226	091100	18794280	2905	2905	2905	2905	36
691	20240226	091000	18689700	2925	2910	2925	2905	110
692	20240226	090900	18370125	2910	2910	2910	2910	3
693	20240226	090800	18361395	2900	2900	2900	2900	0
694	20240226	090700	18361395	2900	2900	2900	2900	125
695	20240226	090600	17998895	2900	2900	2900	2900	16
696	20240226	090500	17952495	2895	2920	2920	2895	569
697	20240226	090400	16303730	2935	2910	2935	2900	2300
698	20240226	090300	9626515	2910	2920	2920	2910	1035
699	20240226	090200	6609365	2920	2920	2920	2920	28
700	20240226	090100	6527605	2925	2925	2925	2925	90
701	20240226	090000	6264355	2945	2930	2945	2930	2138