KissMeData/040160/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192200	92160440	4050	4050	4050	4050	401
3	20240226	192100	92160440	4050	4050	4050	4050	0
4	20240226	192000	92160440	4050	4050	4050	4050	0
5	20240226	191900	92160440	4050	4050	4050	4050	0
6	20240226	191800	92160440	4050	4050	4050	4050	0
7	20240226	191700	92160440	4050	4050	4050	4050	0
8	20240226	191600	92160440	4050	4050	4050	4050	0
9	20240226	191500	92160440	4050	4050	4050	4050	0
10	20240226	191400	92160440	4050	4050	4050	4050	0
11	20240226	191300	92160440	4050	4050	4050	4050	0
12	20240226	191200	92160440	4050	4050	4050	4050	0
13	20240226	191100	92160440	4050	4050	4050	4050	0
14	20240226	191000	92160440	4050	4050	4050	4050	0
15	20240226	190900	92160440	4050	4050	4050	4050	0
16	20240226	190800	92160440	4050	4050	4050	4050	0
17	20240226	190700	92160440	4050	4050	4050	4050	0
18	20240226	190600	92160440	4050	4050	4050	4050	0
19	20240226	190500	92160440	4050	4050	4050	4050	0
20	20240226	190400	92160440	4050	4050	4050	4050	0
21	20240226	190300	92160440	4050	4050	4050	4050	0
22	20240226	190200	92160440	4050	4050	4050	4050	0
23	20240226	190100	92160440	4050	4050	4050	4050	0
24	20240226	190000	92160440	4050	4050	4050	4050	0
25	20240226	185900	92160440	4050	4050	4050	4050	0
26	20240226	185800	92160440	4050	4050	4050	4050	0
27	20240226	185700	92160440	4050	4050	4050	4050	0
28	20240226	185600	92160440	4050	4050	4050	4050	0
29	20240226	185500	92160440	4050	4050	4050	4050	0
30	20240226	185400	92160440	4050	4050	4050	4050	0
31	20240226	185300	92160440	4050	4050	4050	4050	0
32	20240226	185200	92160440	4050	4050	4050	4050	401
33	20240226	185100	92160440	4050	4050	4050	4050	0
34	20240226	185000	92160440	4050	4050	4050	4050	0
35	20240226	184900	92160440	4050	4050	4050	4050	0
36	20240226	184800	92160440	4050	4050	4050	4050	0
37	20240226	184700	92160440	4050	4050	4050	4050	0
38	20240226	184600	92160440	4050	4050	4050	4050	0
39	20240226	184500	92160440	4050	4050	4050	4050	0
40	20240226	184400	92160440	4050	4050	4050	4050	0
41	20240226	184300	92160440	4050	4050	4050	4050	0
42	20240226	184200	92160440	4050	4050	4050	4050	0
43	20240226	184100	92160440	4050	4050	4050	4050	0
44	20240226	184000	92160440	4050	4050	4050	4050	0
45	20240226	183900	92160440	4050	4050	4050	4050	0
46	20240226	183800	92160440	4050	4050	4050	4050	0
47	20240226	183700	92160440	4050	4050	4050	4050	0
48	20240226	183600	92160440	4050	4050	4050	4050	0
49	20240226	183500	92160440	4050	4050	4050	4050	0
50	20240226	183400	92160440	4050	4050	4050	4050	0
51	20240226	183300	92160440	4050	4050	4050	4050	0
52	20240226	183200	92160440	4050	4050	4050	4050	0
53	20240226	183100	92160440	4050	4050	4050	4050	0
54	20240226	183000	92160440	4050	4050	4050	4050	0
55	20240226	182900	92160440	4050	4050	4050	4050	0
56	20240226	182800	92160440	4050	4050	4050	4050	0
57	20240226	182700	92160440	4050	4050	4050	4050	0
58	20240226	182600	92160440	4050	4050	4050	4050	0
59	20240226	182500	92160440	4050	4050	4050	4050	0
60	20240226	182400	92160440	4050	4050	4050	4050	0
61	20240226	182300	92160440	4050	4050	4050	4050	0
62	20240226	182200	92160440	4050	4050	4050	4050	401
63	20240226	182100	92160440	4050	4050	4050	4050	0
64	20240226	182000	92160440	4050	4050	4050	4050	0
65	20240226	181900	92160440	4050	4050	4050	4050	0
66	20240226	181800	92160440	4050	4050	4050	4050	0
67	20240226	181700	92160440	4050	4050	4050	4050	0
68	20240226	181600	92160440	4050	4050	4050	4050	0
69	20240226	181500	92160440	4050	4050	4050	4050	0
70	20240226	181400	92160440	4050	4050	4050	4050	0
71	20240226	181300	92160440	4050	4050	4050	4050	0
72	20240226	181200	92160440	4050	4050	4050	4050	0
73	20240226	181100	92160440	4050	4050	4050	4050	0
74	20240226	181000	92160440	4050	4050	4050	4050	0
75	20240226	180900	92160440	4050	4050	4050	4050	0
76	20240226	180800	92160440	4050	4050	4050	4050	0
77	20240226	180700	92160440	4050	4050	4050	4050	0
78	20240226	180600	92160440	4050	4050	4050	4050	0
79	20240226	180500	92160440	4050	4050	4050	4050	0
80	20240226	180400	92160440	4050	4050	4050	4050	0
81	20240226	180300	92160440	4050	4050	4050	4050	0
82	20240226	180200	92160440	4050	4050	4050	4050	0
83	20240226	180100	92160440	4050	4050	4050	4050	0
84	20240226	180000	92160440	4050	4050	4050	4050	0
85	20240226	175900	92160440	4050	4050	4050	4050	0
86	20240226	175800	92160440	4050	4050	4050	4050	0
87	20240226	175700	92160440	4050	4050	4050	4050	0
88	20240226	175600	92160440	4050	4050	4050	4050	0
89	20240226	175500	92160440	4050	4050	4050	4050	0
90	20240226	175400	92160440	4050	4050	4050	4050	0
91	20240226	175300	92160440	4050	4050	4050	4050	0
92	20240226	175200	92160440	4050	4050	4050	4050	401
93	20240226	175100	92160440	4050	4050	4050	4050	0
94	20240226	175000	92160440	4050	4050	4050	4050	0
95	20240226	174900	92160440	4050	4050	4050	4050	0
96	20240226	174800	92160440	4050	4050	4050	4050	0
97	20240226	174700	92160440	4050	4050	4050	4050	0
98	20240226	174600	92160440	4050	4050	4050	4050	0
99	20240226	174500	92160440	4050	4050	4050	4050	0
100	20240226	174400	92160440	4050	4050	4050	4050	0
101	20240226	174300	92160440	4050	4050	4050	4050	0
102	20240226	174200	92160440	4050	4050	4050	4050	0
103	20240226	174100	92160440	4050	4050	4050	4050	0
104	20240226	174000	92160440	4050	4050	4050	4050	0
105	20240226	173900	92160440	4050	4050	4050	4050	0
106	20240226	173800	92160440	4050	4050	4050	4050	0
107	20240226	173700	92160440	4050	4050	4050	4050	0
108	20240226	173600	92160440	4050	4050	4050	4050	0
109	20240226	173500	92160440	4050	4050	4050	4050	0
110	20240226	173400	92160440	4050	4050	4050	4050	0
111	20240226	173300	92160440	4050	4050	4050	4050	0
112	20240226	173200	92160440	4050	4050	4050	4050	0
113	20240226	173100	92160440	4050	4050	4050	4050	0
114	20240226	173000	92160440	4050	4050	4050	4050	0
115	20240226	172900	92160440	4050	4050	4050	4050	0
116	20240226	172800	92160440	4050	4050	4050	4050	0
117	20240226	172700	92160440	4050	4050	4050	4050	0
118	20240226	172600	92160440	4050	4050	4050	4050	0
119	20240226	172500	92160440	4050	4050	4050	4050	0
120	20240226	172400	92160440	4050	4050	4050	4050	0
121	20240226	172300	92160440	4050	4050	4050	4050	0
122	20240226	172200	92160440	4050	4050	4050	4050	401
123	20240226	172100	92160440	4050	4050	4050	4050	0
124	20240226	172000	92160440	4050	4050	4050	4050	0
125	20240226	171900	92160440	4050	4050	4050	4050	0
126	20240226	171800	92160440	4050	4050	4050	4050	0
127	20240226	171700	92160440	4050	4050	4050	4050	0
128	20240226	171600	92160440	4050	4050	4050	4050	0
129	20240226	171500	92160440	4050	4050	4050	4050	0
130	20240226	171400	92160440	4050	4050	4050	4050	0
131	20240226	171300	92160440	4050	4050	4050	4050	0
132	20240226	171200	92160440	4050	4050	4050	4050	0
133	20240226	171100	92160440	4050	4050	4050	4050	0
134	20240226	171000	92160440	4050	4050	4050	4050	0
135	20240226	170900	92160440	4050	4050	4050	4050	0
136	20240226	170800	92160440	4050	4050	4050	4050	0
137	20240226	170700	92160440	4050	4050	4050	4050	0
138	20240226	170600	92160440	4050	4050	4050	4050	0
139	20240226	170500	92160440	4050	4050	4050	4050	0
140	20240226	170400	92160440	4050	4050	4050	4050	0
141	20240226	170300	92160440	4050	4050	4050	4050	0
142	20240226	170200	92160440	4050	4050	4050	4050	0
143	20240226	170100	92160440	4050	4050	4050	4050	0
144	20240226	170000	92160440	4050	4050	4050	4050	0
145	20240226	165900	92160440	4050	4050	4050	4050	0
146	20240226	165800	92160440	4050	4050	4050	4050	0
147	20240226	165700	92160440	4050	4050	4050	4050	0
148	20240226	165600	92160440	4050	4050	4050	4050	0
149	20240226	165500	92160440	4050	4050	4050	4050	0
150	20240226	165400	92160440	4050	4050	4050	4050	0
151	20240226	165300	92160440	4050	4050	4050	4050	0
152	20240226	165200	92160440	4050	4050	4050	4050	401
153	20240226	165100	92160440	4050	4050	4050	4050	0
154	20240226	165000	92160440	4050	4050	4050	4050	0
155	20240226	164900	92160440	4050	4050	4050	4050	0
156	20240226	164800	92160440	4050	4050	4050	4050	0
157	20240226	164700	92160440	4050	4050	4050	4050	0
158	20240226	164600	92160440	4050	4050	4050	4050	0
159	20240226	164500	92160440	4050	4050	4050	4050	0
160	20240226	164400	92160440	4050	4050	4050	4050	0
161	20240226	164300	92160440	4050	4050	4050	4050	0
162	20240226	164200	92160440	4050	4050	4050	4050	0
163	20240226	164100	92160440	4050	4050	4050	4050	0
164	20240226	164000	92160440	4050	4050	4050	4050	0
165	20240226	163900	92160440	4050	4050	4050	4050	0
166	20240226	163800	92160440	4050	4050	4050	4050	0
167	20240226	163700	92160440	4050	4050	4050	4050	0
168	20240226	163600	92160440	4050	4050	4050	4050	0
169	20240226	163500	92160440	4050	4050	4050	4050	0
170	20240226	163400	92160440	4050	4050	4050	4050	0
171	20240226	163300	92160440	4050	4050	4050	4050	0
172	20240226	163200	92160440	4050	4050	4050	4050	0
173	20240226	163100	92160440	4050	4050	4050	4050	0
174	20240226	163000	92160440	4050	4050	4050	4050	0
175	20240226	162900	92160440	4050	4050	4050	4050	0
176	20240226	162800	92160440	4050	4050	4050	4050	0
177	20240226	162700	92160440	4050	4050	4050	4050	0
178	20240226	162600	92160440	4050	4050	4050	4050	0
179	20240226	162500	92160440	4050	4050	4050	4050	0
180	20240226	162400	92160440	4050	4050	4050	4050	0
181	20240226	162300	92160440	4050	4050	4050	4050	0
182	20240226	162200	92160440	4050	4050	4050	4050	401
183	20240226	162100	92160440	4050	4050	4050	4050	0
184	20240226	162000	92160440	4050	4050	4050	4050	0
185	20240226	161900	92160440	4050	4050	4050	4050	0
186	20240226	161800	92160440	4050	4050	4050	4050	0
187	20240226	161700	92160440	4050	4050	4050	4050	0
188	20240226	161600	92160440	4050	4050	4050	4050	0
189	20240226	161500	92160440	4050	4050	4050	4050	0
190	20240226	161400	92160440	4050	4050	4050	4050	0
191	20240226	161300	92160440	4050	4050	4050	4050	0
192	20240226	161200	92160440	4050	4050	4050	4050	0
193	20240226	161100	92160440	4050	4050	4050	4050	0
194	20240226	161000	92160440	4050	4050	4050	4050	0
195	20240226	160900	92160440	4050	4050	4050	4050	0
196	20240226	160800	92160440	4050	4050	4050	4050	0
197	20240226	160700	92160440	4050	4050	4050	4050	0
198	20240226	160600	92160440	4050	4050	4050	4050	0
199	20240226	160500	92160440	4050	4050	4050	4050	0
200	20240226	160400	92160440	4050	4050	4050	4050	0
201	20240226	160300	92160440	4050	4050	4050	4050	0
202	20240226	160200	92160440	4050	4050	4050	4050	0
203	20240226	160100	92160440	4050	4050	4050	4050	0
204	20240226	160000	92160440	4050	4050	4050	4050	0
205	20240226	155900	92160440	4050	4050	4050	4050	0
206	20240226	155800	92160440	4050	4050	4050	4050	0
207	20240226	155700	92160440	4050	4050	4050	4050	0
208	20240226	155600	92160440	4050	4050	4050	4050	0
209	20240226	155500	92160440	4050	4050	4050	4050	0
210	20240226	155400	92160440	4050	4050	4050	4050	0
211	20240226	155300	92160440	4050	4050	4050	4050	0
212	20240226	155200	92160440	4050	4050	4050	4050	401
213	20240226	155100	92160440	4050	4050	4050	4050	0
214	20240226	155000	92160440	4050	4050	4050	4050	0
215	20240226	154900	92160440	4050	4050	4050	4050	0
216	20240226	154800	92160440	4050	4050	4050	4050	0
217	20240226	154700	92160440	4050	4050	4050	4050	0
218	20240226	154600	92160440	4050	4050	4050	4050	0
219	20240226	154500	92160440	4050	4050	4050	4050	0
220	20240226	154400	92160440	4050	4050	4050	4050	0
221	20240226	154300	92160440	4050	4050	4050	4050	0
222	20240226	154200	92160440	4050	4050	4050	4050	0
223	20240226	154100	92160440	4050	4050	4050	4050	0
224	20240226	154000	92160440	4050	4050	4050	4050	0
225	20240226	153900	92160440	4050	4050	4050	4050	0
226	20240226	153800	92160440	4050	4050	4050	4050	0
227	20240226	153700	92160440	4050	4050	4050	4050	0
228	20240226	153600	92160440	4050	4050	4050	4050	0
229	20240226	153500	92160440	4050	4050	4050	4050	0
230	20240226	153400	92160440	4050	4050	4050	4050	0
231	20240226	153300	92160440	4050	4050	4050	4050	0
232	20240226	153200	92160440	4050	4050	4050	4050	0
233	20240226	153100	92160440	4050	4050	4050	4050	0
234	20240226	153000	92160440	4050	4050	4050	4050	401
235	20240226	152900	90536390	4050	4050	4050	4050	0
236	20240226	152800	90536390	4050	4050	4050	4050	0
237	20240226	152700	90536390	4050	4050	4050	4050	0
238	20240226	152600	90536390	4050	4050	4050	4050	0
239	20240226	152500	90536390	4050	4050	4050	4050	0
240	20240226	152400	90536390	4050	4050	4050	4050	0
241	20240226	152300	90536390	4050	4050	4050	4050	0
242	20240226	152200	90536390	4050	4050	4050	4050	0
243	20240226	152100	90536390	4050	4050	4050	4050	0
244	20240226	152000	90536390	4050	4050	4050	4050	0
245	20240226	151900	90536390	4050	4050	4050	4050	29
246	20240226	151800	90418940	4050	4050	4050	4050	25
247	20240226	151700	90317690	4035	4035	4035	4035	0
248	20240226	151600	90317690	4035	4035	4035	4035	218
249	20240226	151500	89438060	4035	4035	4035	4035	0
250	20240226	151400	89438060	4035	4035	4035	4035	0
251	20240226	151300	89438060	4035	4035	4035	4035	0
252	20240226	151200	89438060	4035	4035	4035	4035	11
253	20240226	151100	89393675	4035	4035	4035	4035	88
254	20240226	151000	89038595	4035	4035	4035	4035	227
255	20240226	150900	88122650	4045	4045	4045	4045	0
256	20240226	150800	88122650	4045	4035	4045	4035	22
257	20240226	150700	88033820	4050	4050	4050	4050	0
258	20240226	150600	88033820	4050	4050	4050	4050	0
259	20240226	150500	88033820	4050	4050	4050	4050	0
260	20240226	150400	88033820	4050	4050	4050	4050	50
261	20240226	150300	87831320	4050	4050	4050	4050	0
262	20240226	150200	87831320	4050	4050	4050	4050	0
263	20240226	150100	87831320	4050	4045	4050	4045	73
264	20240226	150000	87536010	4035	4035	4035	4035	0
265	20240226	145900	87536010	4035	4035	4035	4035	0
266	20240226	145800	87536010	4035	4035	4035	4035	1
267	20240226	145700	87531975	4045	4045	4045	4045	6
268	20240226	145600	87507705	4045	4045	4045	4045	0
269	20240226	145500	87507705	4045	4045	4045	4045	0
270	20240226	145400	87507705	4045	4045	4045	4045	1
271	20240226	145300	87503660	4035	4035	4035	4035	0
272	20240226	145200	87503660	4035	4035	4035	4035	0
273	20240226	145100	87503660	4035	4035	4035	4035	0
274	20240226	145000	87503660	4035	4035	4035	4035	0
275	20240226	144900	87503660	4035	4035	4035	4035	21
276	20240226	144800	87418925	4045	4045	4045	4045	0
277	20240226	144700	87418925	4045	4045	4045	4045	210
278	20240226	144600	86569475	4045	4045	4045	4045	0
279	20240226	144500	86569475	4045	4045	4045	4045	0
280	20240226	144400	86569475	4045	4045	4045	4045	179
281	20240226	144300	85845420	4035	4035	4035	4035	0
282	20240226	144200	85845420	4035	4035	4035	4035	103
283	20240226	144100	85429815	4035	4035	4035	4035	15
284	20240226	144000	85369290	4035	4035	4035	4035	0
285	20240226	143900	85369290	4035	4035	4035	4035	464
286	20240226	143800	83497050	4035	4035	4035	4035	3
287	20240226	143700	83484945	4050	4050	4050	4050	0
288	20240226	143600	83484945	4050	4050	4050	4050	0
289	20240226	143500	83484945	4050	4050	4050	4050	0
290	20240226	143400	83484945	4050	4050	4050	4050	0
291	20240226	143300	83484945	4050	4050	4050	4050	0
292	20240226	143200	83484945	4050	4050	4050	4050	0
293	20240226	143100	83484945	4050	4050	4050	4050	0
294	20240226	143000	83484945	4050	4050	4050	4050	0
295	20240226	142900	83484945	4050	4050	4050	4050	0
296	20240226	142800	83484945	4050	4050	4050	4050	0
297	20240226	142700	83484945	4050	4050	4050	4050	0
298	20240226	142600	83484945	4050	4050	4050	4050	0
299	20240226	142500	83484945	4050	4050	4050	4050	13
300	20240226	142400	83432295	4030	4030	4030	4030	0
301	20240226	142300	83432295	4030	4030	4030	4030	0
302	20240226	142200	83432295	4030	4030	4030	4030	0
303	20240226	142100	83432295	4030	4030	4030	4030	0
304	20240226	142000	83432295	4030	4030	4030	4030	0
305	20240226	141900	83432295	4030	4030	4030	4030	0
306	20240226	141800	83432295	4030	4030	4030	4030	0
307	20240226	141700	83432295	4030	4030	4030	4030	0
308	20240226	141600	83432295	4030	4030	4030	4030	0
309	20240226	141500	83432295	4030	4030	4030	4030	0
310	20240226	141400	83432295	4030	4030	4030	4030	0
311	20240226	141300	83432295	4030	4045	4045	4030	741
312	20240226	141200	80438840	4045	4045	4045	4045	28
313	20240226	141100	80325580	4050	4050	4050	4050	0
314	20240226	141000	80325580	4050	4050	4050	4050	0
315	20240226	140900	80325580	4050	4050	4050	4050	13
316	20240226	140800	80272930	4050	4050	4050	4050	0
317	20240226	140700	80272930	4050	4050	4050	4050	0
318	20240226	140600	80272930	4050	4050	4050	4050	10
319	20240226	140500	80232430	4050	4050	4050	4050	0
320	20240226	140400	80232430	4050	4050	4050	4050	0
321	20240226	140300	80232430	4050	4050	4050	4050	0
322	20240226	140200	80232430	4050	4055	4055	4050	123
323	20240226	140100	79734270	4060	4060	4060	4060	0
324	20240226	140000	79734270	4060	4055	4060	4055	343
325	20240226	135900	78343305	4055	4055	4055	4055	139
326	20240226	135800	77779660	4060	4060	4060	4060	0
327	20240226	135700	77779660	4060	4060	4060	4060	0
328	20240226	135600	77779660	4060	4060	4060	4060	0
329	20240226	135500	77779660	4060	4060	4060	4060	0
330	20240226	135400	77779660	4060	4060	4060	4060	1
331	20240226	135300	77775600	4060	4060	4060	4060	13
332	20240226	135200	77722820	4060	4060	4060	4060	0
333	20240226	135100	77722820	4060	4060	4060	4060	0
334	20240226	135000	77722820	4060	4060	4060	4060	0
335	20240226	134900	77722820	4060	4055	4060	4055	488
336	20240226	134800	75743975	4060	4060	4060	4060	1
337	20240226	134700	75739915	4070	4070	4070	4070	0
338	20240226	134600	75739915	4070	4070	4070	4070	0
339	20240226	134500	75739915	4070	4070	4070	4070	0
340	20240226	134400	75739915	4070	4070	4070	4070	1
341	20240226	134300	75735845	4070	4070	4070	4070	0
342	20240226	134200	75735845	4070	4070	4070	4070	1
343	20240226	134100	75731775	4060	4060	4060	4060	54
344	20240226	134000	75512535	4070	4070	4070	4070	0
345	20240226	133900	75512535	4070	4070	4070	4070	0
346	20240226	133800	75512535	4070	4070	4070	4070	0
347	20240226	133700	75512535	4070	4060	4070	4060	135
348	20240226	133600	74963515	4060	4060	4060	4060	1
349	20240226	133500	74959455	4065	4065	4065	4065	0
350	20240226	133400	74959455	4065	4065	4065	4065	0
351	20240226	133300	74959455	4065	4060	4065	4060	213
352	20240226	133200	74093710	4060	4060	4060	4060	0
353	20240226	133100	74093710	4060	4060	4060	4060	0
354	20240226	133000	74093710	4060	4060	4060	4060	1
355	20240226	132900	74089650	4060	4060	4060	4060	0
356	20240226	132800	74089650	4060	4060	4060	4060	0
357	20240226	132700	74089650	4060	4060	4060	4060	0
358	20240226	132600	74089650	4060	4060	4060	4060	0
359	20240226	132500	74089650	4060	4060	4060	4060	0
360	20240226	132400	74089650	4060	4060	4060	4060	1
361	20240226	132300	74085590	4060	4060	4060	4060	0
362	20240226	132200	74085590	4060	4060	4060	4060	0
363	20240226	132100	74085590	4060	4060	4060	4060	172
364	20240226	132000	73387270	4060	4060	4060	4060	0
365	20240226	131900	73387270	4060	4060	4060	4060	0
366	20240226	131800	73387270	4060	4060	4060	4060	1
367	20240226	131700	73383210	4060	4060	4060	4060	0
368	20240226	131600	73383210	4060	4060	4060	4060	0
369	20240226	131500	73383210	4060	4060	4060	4060	0
370	20240226	131400	73383210	4060	4060	4060	4060	13
371	20240226	131300	73330430	4055	4055	4055	4055	30
372	20240226	131200	73208780	4055	4055	4055	4055	1
373	20240226	131100	73204725	4050	4050	4050	4050	0
374	20240226	131000	73204725	4050	4050	4050	4050	82
375	20240226	130900	72872625	4050	4050	4050	4050	0
376	20240226	130800	72872625	4050	4050	4050	4050	0
377	20240226	130700	72872625	4050	4055	4055	4050	169
378	20240226	130600	72187830	4060	4060	4060	4060	1
379	20240226	130500	72183770	4060	4060	4060	4060	14
380	20240226	130400	72126930	4055	4055	4055	4055	100
381	20240226	130300	71721430	4060	4060	4060	4060	0
382	20240226	130200	71721430	4060	4060	4060	4060	0
383	20240226	130100	71721430	4060	4060	4060	4060	11
384	20240226	130000	71676770	4060	4060	4060	4060	1
385	20240226	125900	71672710	4060	4060	4060	4060	0
386	20240226	125800	71672710	4060	4060	4060	4060	0
387	20240226	125700	71672710	4060	4060	4060	4060	2
388	20240226	125600	71664590	4060	4060	4060	4060	0
389	20240226	125500	71664590	4060	4060	4060	4060	0
390	20240226	125400	71664590	4060	4055	4060	4055	867
391	20240226	125300	68148900	4055	4055	4055	4055	0
392	20240226	125200	68148900	4055	4055	4055	4055	10
393	20240226	125100	68108350	4060	4060	4060	4060	0
394	20240226	125000	68108350	4060	4060	4060	4060	0
395	20240226	124900	68108350	4060	4060	4060	4060	14
396	20240226	124800	68051510	4060	4060	4060	4060	1
397	20240226	124700	68047450	4060	4060	4060	4060	0
398	20240226	124600	68047450	4060	4060	4060	4060	0
399	20240226	124500	68047450	4060	4060	4060	4060	0
400	20240226	124400	68047450	4060	4060	4060	4060	0
401	20240226	124300	68047450	4060	4060	4060	4060	0
402	20240226	124200	68047450	4060	4060	4060	4060	1
403	20240226	124100	68043390	4060	4060	4060	4060	0
404	20240226	124000	68043390	4060	4060	4060	4060	0
405	20240226	123900	68043390	4060	4060	4060	4060	842
406	20240226	123800	64624870	4060	4060	4060	4060	0
407	20240226	123700	64624870	4060	4060	4060	4060	0
408	20240226	123600	64624870	4060	4060	4060	4060	1
409	20240226	123500	64620810	4060	4060	4060	4060	0
410	20240226	123400	64620810	4060	4060	4060	4060	0
411	20240226	123300	64620810	4060	4060	4060	4060	14
412	20240226	123200	64563970	4060	4060	4060	4060	0
413	20240226	123100	64563970	4060	4060	4060	4060	3
414	20240226	123000	64551790	4060	4060	4060	4060	2
415	20240226	122900	64543670	4060	4060	4060	4060	11
416	20240226	122800	64499010	4050	4050	4050	4050	0
417	20240226	122700	64499010	4050	4050	4050	4050	14
418	20240226	122600	64442310	4060	4060	4060	4060	0
419	20240226	122500	64442310	4060	4060	4060	4060	0
420	20240226	122400	64442310	4060	4060	4060	4060	1
421	20240226	122300	64438250	4060	4060	4060	4060	0
422	20240226	122200	64438250	4060	4060	4060	4060	0
423	20240226	122100	64438250	4060	4060	4060	4060	0
424	20240226	122000	64438250	4060	4060	4060	4060	0
425	20240226	121900	64438250	4060	4060	4060	4060	0
426	20240226	121800	64438250	4060	4060	4060	4060	1
427	20240226	121700	64434190	4060	4060	4060	4060	14
428	20240226	121600	64377350	4060	4060	4060	4060	21
429	20240226	121500	64292090	4060	4060	4060	4060	24
430	20240226	121400	64194650	4060	4060	4060	4060	0
431	20240226	121300	64194650	4060	4060	4060	4060	0
432	20240226	121200	64194650	4060	4045	4060	4045	31
433	20240226	121100	64068895	4045	4045	4045	4045	0
434	20240226	121000	64068895	4045	4045	4045	4045	0
435	20240226	120900	64068895	4045	4045	4045	4045	0
436	20240226	120800	64068895	4045	4045	4045	4045	0
437	20240226	120700	64068895	4045	4045	4045	4045	0
438	20240226	120600	64068895	4045	4045	4045	4045	1
439	20240226	120500	64064850	4045	4045	4045	4045	0
440	20240226	120400	64064850	4045	4045	4045	4045	0
441	20240226	120300	64064850	4045	4045	4045	4045	190
442	20240226	120200	63296300	4055	4055	4055	4055	0
443	20240226	120100	63296300	4055	4055	4055	4055	0
444	20240226	120000	63296300	4055	4055	4055	4055	1
445	20240226	115900	63292245	4055	4055	4055	4055	0
446	20240226	115800	63292245	4055	4055	4055	4055	1
447	20240226	115700	63288190	4055	4055	4055	4055	0
448	20240226	115600	63288190	4055	4055	4055	4055	0
449	20240226	115500	63288190	4055	4055	4055	4055	0
450	20240226	115400	63288190	4055	4055	4055	4055	1
451	20240226	115300	63284135	4060	4060	4060	4060	0
452	20240226	115200	63284135	4060	4060	4060	4060	0
453	20240226	115100	63284135	4060	4060	4060	4060	0
454	20240226	115000	63284135	4060	4060	4060	4060	0
455	20240226	114900	63284135	4060	4060	4060	4060	0
456	20240226	114800	63284135	4060	4060	4060	4060	1
457	20240226	114700	63280075	4060	4060	4060	4060	0
458	20240226	114600	63280075	4060	4060	4060	4060	0
459	20240226	114500	63280075	4060	4060	4060	4060	0
460	20240226	114400	63280075	4060	4060	4060	4060	0
461	20240226	114300	63280075	4060	4060	4060	4060	0
462	20240226	114200	63280075	4060	4040	4060	4040	42
463	20240226	114100	63110135	4060	4060	4060	4060	0
464	20240226	114000	63110135	4060	4060	4060	4060	0
465	20240226	113900	63110135	4060	4060	4060	4060	0
466	20240226	113800	63110135	4060	4060	4060	4060	0
467	20240226	113700	63110135	4060	4060	4060	4060	0
468	20240226	113600	63110135	4060	4060	4060	4060	0
469	20240226	113500	63110135	4060	4060	4060	4060	0
470	20240226	113400	63110135	4060	4060	4060	4060	0
471	20240226	113300	63110135	4060	4060	4060	4060	0
472	20240226	113200	63110135	4060	4060	4060	4060	0
473	20240226	113100	63110135	4060	4060	4060	4060	0
474	20240226	113000	63110135	4060	4060	4060	4060	0
475	20240226	112900	63110135	4060	4060	4060	4060	0
476	20240226	112800	63110135	4060	4060	4060	4060	0
477	20240226	112700	63110135	4060	4060	4060	4060	122
478	20240226	112600	62614815	4060	4060	4060	4060	0
479	20240226	112500	62614815	4060	4060	4060	4060	0
480	20240226	112400	62614815	4060	4060	4060	4060	0
481	20240226	112300	62614815	4060	4060	4060	4060	0
482	20240226	112200	62614815	4060	4060	4060	4060	14
483	20240226	112100	62557975	4060	4060	4060	4060	0
484	20240226	112000	62557975	4060	4060	4060	4060	0
485	20240226	111900	62557975	4060	4060	4060	4060	0
486	20240226	111800	62557975	4060	4060	4060	4060	0
487	20240226	111700	62557975	4060	4060	4060	4060	0
488	20240226	111600	62557975	4060	4060	4060	4060	2
489	20240226	111500	62549855	4060	4060	4060	4060	0
490	20240226	111400	62549855	4060	4060	4060	4060	0
491	20240226	111300	62549855	4060	4060	4060	4060	0
492	20240226	111200	62549855	4060	4060	4060	4060	1
493	20240226	111100	62545795	4055	4055	4055	4055	0
494	20240226	111000	62545795	4055	4055	4055	4055	0
495	20240226	110900	62545795	4055	4055	4055	4055	0
496	20240226	110800	62545795	4055	4055	4055	4055	4
497	20240226	110700	62529575	4035	4035	4035	4035	0
498	20240226	110600	62529575	4035	4035	4035	4035	0
499	20240226	110500	62529575	4035	4035	4035	4035	0
500	20240226	110400	62529575	4035	4040	4040	4035	51
501	20240226	110300	62323660	4055	4055	4055	4055	0
502	20240226	110200	62323660	4055	4055	4055	4055	1
503	20240226	110100	62319605	4055	4055	4055	4055	0
504	20240226	110000	62319605	4055	4055	4055	4055	0
505	20240226	105900	62319605	4055	4055	4055	4055	10
506	20240226	105800	62279055	4055	4055	4055	4055	0
507	20240226	105700	62279055	4055	4055	4055	4055	0
508	20240226	105600	62279055	4055	4055	4055	4055	5
509	20240226	105500	62258780	4040	4040	4040	4040	0
510	20240226	105400	62258780	4040	4040	4040	4040	0
511	20240226	105300	62258780	4040	4040	4040	4040	206
512	20240226	105200	61426540	4040	4040	4040	4040	0
513	20240226	105100	61426540	4040	4040	4040	4040	63
514	20240226	105000	61172020	4040	4040	4040	4040	0
515	20240226	104900	61172020	4040	4040	4040	4040	9
516	20240226	104800	61135660	4040	4040	4040	4040	0
517	20240226	104700	61135660	4040	4040	4040	4040	8
518	20240226	104600	61103340	4040	4040	4040	4040	0
519	20240226	104500	61103340	4040	4040	4040	4040	0
520	20240226	104400	61103340	4040	4040	4040	4040	0
521	20240226	104300	61103340	4040	4040	4040	4040	13
522	20240226	104200	61050820	4065	4065	4065	4065	0
523	20240226	104100	61050820	4065	4065	4065	4065	0
524	20240226	104000	61050820	4065	4065	4065	4065	20
525	20240226	103900	60969520	4065	4065	4065	4065	1
526	20240226	103800	60965455	4065	4065	4065	4065	2
527	20240226	103700	60957325	4040	4040	4040	4040	0
528	20240226	103600	60957325	4040	4040	4040	4040	0
529	20240226	103500	60957325	4040	4040	4040	4040	9
530	20240226	103400	60920965	4040	4040	4040	4040	0
531	20240226	103300	60920965	4040	4040	4040	4040	71
532	20240226	103200	60634125	4070	4070	4070	4070	0
533	20240226	103100	60634125	4070	4070	4070	4070	0
534	20240226	103000	60634125	4070	4070	4070	4070	0
535	20240226	102900	60634125	4070	4070	4070	4070	133
536	20240226	102800	60092815	4070	4070	4075	4070	17
537	20240226	102700	60023620	4065	4050	4065	4050	299
538	20240226	102600	58812095	4045	4045	4045	4045	255
539	20240226	102500	57780620	4030	4030	4030	4030	0
540	20240226	102400	57780620	4030	4030	4030	4030	0
541	20240226	102300	57780620	4030	4030	4030	4030	0
542	20240226	102200	57780620	4030	4030	4030	4030	48
543	20240226	102100	57587180	4045	4045	4045	4045	0
544	20240226	102000	57587180	4045	4030	4045	4030	230
545	20240226	101900	56657275	4030	4030	4030	4030	0
546	20240226	101800	56657275	4030	4030	4030	4030	101
547	20240226	101700	56250245	4025	4025	4025	4025	0
548	20240226	101600	56250245	4025	4025	4025	4025	0
549	20240226	101500	56250245	4025	4025	4025	4025	0
550	20240226	101400	56250245	4025	4025	4025	4025	0
551	20240226	101300	56250245	4025	4025	4025	4025	0
552	20240226	101200	56250245	4025	4025	4025	4025	0
553	20240226	101100	56250245	4025	4025	4025	4025	0
554	20240226	101000	56250245	4025	4025	4025	4025	1
555	20240226	100900	56246220	4040	4040	4040	4040	0
556	20240226	100800	56246220	4040	4040	4040	4040	2
557	20240226	100700	56238140	4045	4045	4045	4045	0
558	20240226	100600	56238140	4045	4045	4045	4045	0
559	20240226	100500	56238140	4045	4045	4045	4045	0
560	20240226	100400	56238140	4045	4045	4045	4045	0
561	20240226	100300	56238140	4045	4045	4045	4045	1
562	20240226	100200	56234095	4025	4025	4025	4025	0
563	20240226	100100	56234095	4025	4035	4035	4025	13
564	20240226	100000	56181725	4035	4045	4045	4035	23
565	20240226	095900	56088905	4050	4050	4050	4050	0
566	20240226	095800	56088905	4050	4050	4050	4050	139
567	20240226	095700	55525955	4075	4070	4075	4070	48
568	20240226	095600	55330360	4080	4080	4080	4080	0
569	20240226	095500	55330360	4080	4055	4080	4055	90
570	20240226	095400	54964540	4050	4050	4050	4050	24
571	20240226	095300	54867340	4055	4055	4055	4055	0
572	20240226	095200	54867340	4055	4055	4055	4055	0
573	20240226	095100	54867340	4055	4055	4055	4055	1
574	20240226	095000	54863285	4085	4065	4085	4065	720
575	20240226	094900	51930900	4065	4065	4065	4065	0
576	20240226	094800	51930900	4065	4065	4065	4065	0
577	20240226	094700	51930900	4065	4065	4065	4065	0
578	20240226	094600	51930900	4065	4065	4065	4065	5
579	20240226	094500	51910575	4065	4065	4065	4065	0
580	20240226	094400	51910575	4065	4065	4065	4065	6
581	20240226	094300	51886185	4040	4040	4040	4040	0
582	20240226	094200	51886185	4040	4040	4040	4040	470
583	20240226	094100	49987385	4045	4070	4070	4045	129
584	20240226	094000	49465455	4075	4075	4075	4075	0
585	20240226	093900	49465455	4075	4075	4075	4075	0
586	20240226	093800	49465455	4075	4050	4075	4050	110
587	20240226	093700	49019260	4050	4050	4050	4050	2
588	20240226	093600	49011160	4050	4050	4050	4050	4
589	20240226	093500	48994960	4050	4050	4050	4050	2
590	20240226	093400	48986860	4055	4045	4055	4045	260
591	20240226	093300	47935145	4015	4045	4045	4015	4
592	20240226	093200	47919025	4045	4035	4045	4035	57
593	20240226	093100	47689015	4035	4035	4035	4035	2
594	20240226	093000	47680945	4035	4035	4035	4035	2
595	20240226	092900	47672875	4035	4030	4035	4030	42
596	20240226	092800	47503605	4030	4015	4030	4015	4110
597	20240226	092700	30998560	4015	4015	4015	4015	2
598	20240226	092600	30990530	4015	4000	4015	4000	7
599	20240226	092500	30962500	4015	4015	4015	4015	2
600	20240226	092400	30954470	4015	4015	4015	4015	4
601	20240226	092300	30938410	4000	4015	4015	4000	148
602	20240226	092200	30346380	4015	4015	4015	4015	2
603	20240226	092100	30338350	4015	4015	4015	4015	2
604	20240226	092000	30330320	4015	4015	4015	4000	27
605	20240226	091900	30222260	4015	4015	4015	4015	2907
606	20240226	091800	18550655	4015	4015	4015	4015	2
607	20240226	091700	18542625	4015	4015	4015	4015	2
608	20240226	091600	18534595	4015	4015	4015	4015	4
609	20240226	091500	18518535	4015	4015	4015	4015	4
610	20240226	091400	18502475	4015	4015	4015	4015	0
611	20240226	091300	18502475	4015	4015	4015	4015	78
612	20240226	091200	18189305	4015	4015	4015	4015	4
613	20240226	091100	18173245	4015	4015	4015	4015	2
614	20240226	091000	18165215	4015	4015	4015	4015	22
615	20240226	090900	18076885	4015	4015	4015	4015	2
616	20240226	090800	18068855	4015	4015	4015	4015	4
617	20240226	090700	18052795	4015	4015	4015	4015	2
618	20240226	090600	18044765	4015	4005	4015	4000	73
619	20240226	090500	17752430	4005	4015	4015	4005	750
620	20240226	090400	14745125	4015	4010	4015	4010	83
621	20240226	090300	14412285	3995	3995	4015	3995	425
622	20240226	090200	12713270	3995	4015	4015	3995	12
623	20240226	090100	12665290	4015	4020	4020	4000	1265
624	20240226	090000	7590150	4025	4020	4100	4000	1490