KissMeData/035810/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	191700	449007945	3015	3015	3015	3015	8546
3	20240226	191600	449007945	3015	3015	3015	3015	0
4	20240226	191500	449007945	3015	3015	3015	3015	0
5	20240226	191400	449007945	3015	3015	3015	3015	0
6	20240226	191300	449007945	3015	3015	3015	3015	0
7	20240226	191200	449007945	3015	3015	3015	3015	0
8	20240226	191100	449007945	3015	3015	3015	3015	0
9	20240226	191000	449007945	3015	3015	3015	3015	0
10	20240226	190900	449007945	3015	3015	3015	3015	0
11	20240226	190800	449007945	3015	3015	3015	3015	0
12	20240226	190700	449007945	3015	3015	3015	3015	0
13	20240226	190600	449007945	3015	3015	3015	3015	0
14	20240226	190500	449007945	3015	3015	3015	3015	0
15	20240226	190400	449007945	3015	3015	3015	3015	0
16	20240226	190300	449007945	3015	3015	3015	3015	0
17	20240226	190200	449007945	3015	3015	3015	3015	0
18	20240226	190100	449007945	3015	3015	3015	3015	0
19	20240226	190000	449007945	3015	3015	3015	3015	0
20	20240226	185900	449007945	3015	3015	3015	3015	0
21	20240226	185800	449007945	3015	3015	3015	3015	0
22	20240226	185700	449007945	3015	3015	3015	3015	0
23	20240226	185600	449007945	3015	3015	3015	3015	0
24	20240226	185500	449007945	3015	3015	3015	3015	0
25	20240226	185400	449007945	3015	3015	3015	3015	0
26	20240226	185300	449007945	3015	3015	3015	3015	0
27	20240226	185200	449007945	3015	3015	3015	3015	0
28	20240226	185100	449007945	3015	3015	3015	3015	0
29	20240226	185000	449007945	3015	3015	3015	3015	0
30	20240226	184900	449007945	3015	3015	3015	3015	0
31	20240226	184800	449007945	3015	3015	3015	3015	0
32	20240226	184700	449007945	3015	3015	3015	3015	8546
33	20240226	184600	449007945	3015	3015	3015	3015	0
34	20240226	184500	449007945	3015	3015	3015	3015	0
35	20240226	184400	449007945	3015	3015	3015	3015	0
36	20240226	184300	449007945	3015	3015	3015	3015	0
37	20240226	184200	449007945	3015	3015	3015	3015	0
38	20240226	184100	449007945	3015	3015	3015	3015	0
39	20240226	184000	449007945	3015	3015	3015	3015	0
40	20240226	183900	449007945	3015	3015	3015	3015	0
41	20240226	183800	449007945	3015	3015	3015	3015	0
42	20240226	183700	449007945	3015	3015	3015	3015	0
43	20240226	183600	449007945	3015	3015	3015	3015	0
44	20240226	183500	449007945	3015	3015	3015	3015	0
45	20240226	183400	449007945	3015	3015	3015	3015	0
46	20240226	183300	449007945	3015	3015	3015	3015	0
47	20240226	183200	449007945	3015	3015	3015	3015	0
48	20240226	183100	449007945	3015	3015	3015	3015	0
49	20240226	183000	449007945	3015	3015	3015	3015	0
50	20240226	182900	449007945	3015	3015	3015	3015	0
51	20240226	182800	449007945	3015	3015	3015	3015	0
52	20240226	182700	449007945	3015	3015	3015	3015	0
53	20240226	182600	449007945	3015	3015	3015	3015	0
54	20240226	182500	449007945	3015	3015	3015	3015	0
55	20240226	182400	449007945	3015	3015	3015	3015	0
56	20240226	182300	449007945	3015	3015	3015	3015	0
57	20240226	182200	449007945	3015	3015	3015	3015	0
58	20240226	182100	449007945	3015	3015	3015	3015	0
59	20240226	182000	449007945	3015	3015	3015	3015	0
60	20240226	181900	449007945	3015	3015	3015	3015	0
61	20240226	181800	449007945	3015	3015	3015	3015	0
62	20240226	181700	449007945	3015	3015	3015	3015	8546
63	20240226	181600	449007945	3015	3015	3015	3015	0
64	20240226	181500	449007945	3015	3015	3015	3015	0
65	20240226	181400	449007945	3015	3015	3015	3015	0
66	20240226	181300	449007945	3015	3015	3015	3015	0
67	20240226	181200	449007945	3015	3015	3015	3015	0
68	20240226	181100	449007945	3015	3015	3015	3015	0
69	20240226	181000	449007945	3015	3015	3015	3015	0
70	20240226	180900	449007945	3015	3015	3015	3015	0
71	20240226	180800	449007945	3015	3015	3015	3015	0
72	20240226	180700	449007945	3015	3015	3015	3015	0
73	20240226	180600	449007945	3015	3015	3015	3015	0
74	20240226	180500	449007945	3015	3015	3015	3015	0
75	20240226	180400	449007945	3015	3015	3015	3015	0
76	20240226	180300	449007945	3015	3015	3015	3015	0
77	20240226	180200	449007945	3015	3015	3015	3015	0
78	20240226	180100	449007945	3015	3015	3015	3015	0
79	20240226	180000	449007945	3015	3015	3015	3015	0
80	20240226	175900	449007945	3015	3015	3015	3015	0
81	20240226	175800	449007945	3015	3015	3015	3015	0
82	20240226	175700	449007945	3015	3015	3015	3015	0
83	20240226	175600	449007945	3015	3015	3015	3015	0
84	20240226	175500	449007945	3015	3015	3015	3015	0
85	20240226	175400	449007945	3015	3015	3015	3015	0
86	20240226	175300	449007945	3015	3015	3015	3015	0
87	20240226	175200	449007945	3015	3015	3015	3015	0
88	20240226	175100	449007945	3015	3015	3015	3015	0
89	20240226	175000	449007945	3015	3015	3015	3015	0
90	20240226	174900	449007945	3015	3015	3015	3015	0
91	20240226	174800	449007945	3015	3015	3015	3015	0
92	20240226	174700	449007945	3015	3015	3015	3015	8546
93	20240226	174600	449007945	3015	3015	3015	3015	0
94	20240226	174500	449007945	3015	3015	3015	3015	0
95	20240226	174400	449007945	3015	3015	3015	3015	0
96	20240226	174300	449007945	3015	3015	3015	3015	0
97	20240226	174200	449007945	3015	3015	3015	3015	0
98	20240226	174100	449007945	3015	3015	3015	3015	0
99	20240226	174000	449007945	3015	3015	3015	3015	0
100	20240226	173900	449007945	3015	3015	3015	3015	0
101	20240226	173800	449007945	3015	3015	3015	3015	0
102	20240226	173700	449007945	3015	3015	3015	3015	0
103	20240226	173600	449007945	3015	3015	3015	3015	0
104	20240226	173500	449007945	3015	3015	3015	3015	0
105	20240226	173400	449007945	3015	3015	3015	3015	0
106	20240226	173300	449007945	3015	3015	3015	3015	0
107	20240226	173200	449007945	3015	3015	3015	3015	0
108	20240226	173100	449007945	3015	3015	3015	3015	0
109	20240226	173000	449007945	3015	3015	3015	3015	0
110	20240226	172900	449007945	3015	3015	3015	3015	0
111	20240226	172800	449007945	3015	3015	3015	3015	0
112	20240226	172700	449007945	3015	3015	3015	3015	0
113	20240226	172600	449007945	3015	3015	3015	3015	0
114	20240226	172500	449007945	3015	3015	3015	3015	0
115	20240226	172400	449007945	3015	3015	3015	3015	0
116	20240226	172300	449007945	3015	3015	3015	3015	0
117	20240226	172200	449007945	3015	3015	3015	3015	0
118	20240226	172100	449007945	3015	3015	3015	3015	0
119	20240226	172000	449007945	3015	3015	3015	3015	0
120	20240226	171900	449007945	3015	3015	3015	3015	0
121	20240226	171800	449007945	3015	3015	3015	3015	0
122	20240226	171700	449007945	3015	3015	3015	3015	8546
123	20240226	171600	449007945	3015	3015	3015	3015	0
124	20240226	171500	449007945	3015	3015	3015	3015	0
125	20240226	171400	449007945	3015	3015	3015	3015	0
126	20240226	171300	449007945	3015	3015	3015	3015	0
127	20240226	171200	449007945	3015	3015	3015	3015	0
128	20240226	171100	449007945	3015	3015	3015	3015	0
129	20240226	171000	449007945	3015	3015	3015	3015	0
130	20240226	170900	449007945	3015	3015	3015	3015	0
131	20240226	170800	449007945	3015	3015	3015	3015	0
132	20240226	170700	449007945	3015	3015	3015	3015	0
133	20240226	170600	449007945	3015	3015	3015	3015	0
134	20240226	170500	449007945	3015	3015	3015	3015	0
135	20240226	170400	449007945	3015	3015	3015	3015	0
136	20240226	170300	449007945	3015	3015	3015	3015	0
137	20240226	170200	449007945	3015	3015	3015	3015	0
138	20240226	170100	449007945	3015	3015	3015	3015	0
139	20240226	170000	449007945	3015	3015	3015	3015	0
140	20240226	165900	449007945	3015	3015	3015	3015	0
141	20240226	165800	449007945	3015	3015	3015	3015	0
142	20240226	165700	449007945	3015	3015	3015	3015	0
143	20240226	165600	449007945	3015	3015	3015	3015	0
144	20240226	165500	449007945	3015	3015	3015	3015	0
145	20240226	165400	449007945	3015	3015	3015	3015	0
146	20240226	165300	449007945	3015	3015	3015	3015	0
147	20240226	165200	449007945	3015	3015	3015	3015	0
148	20240226	165100	449007945	3015	3015	3015	3015	0
149	20240226	165000	449007945	3015	3015	3015	3015	0
150	20240226	164900	449007945	3015	3015	3015	3015	0
151	20240226	164800	449007945	3015	3015	3015	3015	0
152	20240226	164700	449007945	3015	3015	3015	3015	8546
153	20240226	164600	449007945	3015	3015	3015	3015	0
154	20240226	164500	449007945	3015	3015	3015	3015	0
155	20240226	164400	449007945	3015	3015	3015	3015	0
156	20240226	164300	449007945	3015	3015	3015	3015	0
157	20240226	164200	449007945	3015	3015	3015	3015	0
158	20240226	164100	449007945	3015	3015	3015	3015	0
159	20240226	164000	449007945	3015	3015	3015	3015	0
160	20240226	163900	449007945	3015	3015	3015	3015	0
161	20240226	163800	449007945	3015	3015	3015	3015	0
162	20240226	163700	449007945	3015	3015	3015	3015	0
163	20240226	163600	449007945	3015	3015	3015	3015	0
164	20240226	163500	449007945	3015	3015	3015	3015	0
165	20240226	163400	449007945	3015	3015	3015	3015	0
166	20240226	163300	449007945	3015	3015	3015	3015	0
167	20240226	163200	449007945	3015	3015	3015	3015	0
168	20240226	163100	449007945	3015	3015	3015	3015	0
169	20240226	163000	449007945	3015	3015	3015	3015	0
170	20240226	162900	449007945	3015	3015	3015	3015	0
171	20240226	162800	449007945	3015	3015	3015	3015	0
172	20240226	162700	449007945	3015	3015	3015	3015	0
173	20240226	162600	449007945	3015	3015	3015	3015	0
174	20240226	162500	449007945	3015	3015	3015	3015	0
175	20240226	162400	449007945	3015	3015	3015	3015	0
176	20240226	162300	449007945	3015	3015	3015	3015	0
177	20240226	162200	449007945	3015	3015	3015	3015	0
178	20240226	162100	449007945	3015	3015	3015	3015	0
179	20240226	162000	449007945	3015	3015	3015	3015	0
180	20240226	161900	449007945	3015	3015	3015	3015	0
181	20240226	161800	449007945	3015	3015	3015	3015	0
182	20240226	161700	449007945	3015	3015	3015	3015	8546
183	20240226	161600	449007945	3015	3015	3015	3015	0
184	20240226	161500	449007945	3015	3015	3015	3015	0
185	20240226	161400	449007945	3015	3015	3015	3015	0
186	20240226	161300	449007945	3015	3015	3015	3015	0
187	20240226	161200	449007945	3015	3015	3015	3015	0
188	20240226	161100	449007945	3015	3015	3015	3015	0
189	20240226	161000	449007945	3015	3015	3015	3015	0
190	20240226	160900	449007945	3015	3015	3015	3015	0
191	20240226	160800	449007945	3015	3015	3015	3015	0
192	20240226	160700	449007945	3015	3015	3015	3015	0
193	20240226	160600	449007945	3015	3015	3015	3015	0
194	20240226	160500	449007945	3015	3015	3015	3015	0
195	20240226	160400	449007945	3015	3015	3015	3015	0
196	20240226	160300	449007945	3015	3015	3015	3015	0
197	20240226	160200	449007945	3015	3015	3015	3015	0
198	20240226	160100	449007945	3015	3015	3015	3015	0
199	20240226	160000	449007945	3015	3015	3015	3015	0
200	20240226	155900	449007945	3015	3015	3015	3015	0
201	20240226	155800	449007945	3015	3015	3015	3015	0
202	20240226	155700	449007945	3015	3015	3015	3015	0
203	20240226	155600	449007945	3015	3015	3015	3015	0
204	20240226	155500	449007945	3015	3015	3015	3015	0
205	20240226	155400	449007945	3015	3015	3015	3015	0
206	20240226	155300	449007945	3015	3015	3015	3015	0
207	20240226	155200	449007945	3015	3015	3015	3015	0
208	20240226	155100	449007945	3015	3015	3015	3015	0
209	20240226	155000	449007945	3015	3015	3015	3015	0
210	20240226	154900	449007945	3015	3015	3015	3015	0
211	20240226	154800	449007945	3015	3015	3015	3015	0
212	20240226	154700	449007945	3015	3015	3015	3015	8546
213	20240226	154600	449007945	3015	3015	3015	3015	0
214	20240226	154500	449007945	3015	3015	3015	3015	0
215	20240226	154400	449007945	3015	3015	3015	3015	0
216	20240226	154300	449007945	3015	3015	3015	3015	0
217	20240226	154200	449007945	3015	3015	3015	3015	0
218	20240226	154100	449007945	3015	3015	3015	3015	0
219	20240226	154000	449007945	3015	3015	3015	3015	0
220	20240226	153900	449007945	3015	3015	3015	3015	0
221	20240226	153800	449007945	3015	3015	3015	3015	0
222	20240226	153700	449007945	3015	3015	3015	3015	0
223	20240226	153600	449007945	3015	3015	3015	3015	0
224	20240226	153500	449007945	3015	3015	3015	3015	0
225	20240226	153400	449007945	3015	3015	3015	3015	0
226	20240226	153300	449007945	3015	3015	3015	3015	0
227	20240226	153200	449007945	3015	3015	3015	3015	0
228	20240226	153100	449007945	3015	3015	3015	3015	0
229	20240226	153000	449007945	3015	3015	3015	3015	8546
230	20240226	152900	423241755	3015	3015	3015	3015	0
231	20240226	152800	423241755	3015	3015	3015	3015	0
232	20240226	152700	423241755	3015	3015	3015	3015	0
233	20240226	152600	423241755	3015	3015	3015	3015	0
234	20240226	152500	423241755	3015	3015	3015	3015	0
235	20240226	152400	423241755	3015	3015	3015	3015	0
236	20240226	152300	423241755	3015	3015	3015	3015	0
237	20240226	152200	423241755	3015	3015	3015	3015	0
238	20240226	152100	423241755	3015	3015	3015	3015	0
239	20240226	152000	423241755	3015	3015	3015	3015	0
240	20240226	151900	423241755	3015	3010	3015	3010	501
241	20240226	151800	421733740	3015	3010	3020	3010	5602
242	20240226	151700	404830155	3015	2995	3025	2995	16888
243	20240226	151600	354017965	2995	2990	3000	2990	6658
244	20240226	151500	334084860	2990	2980	2990	2980	4086
245	20240226	151400	321888135	2980	2980	2980	2980	1
246	20240226	151300	321885155	2975	2975	2975	2975	1000
247	20240226	151200	318910155	2975	2975	2975	2975	337
248	20240226	151100	317907580	2970	2970	2970	2970	250
249	20240226	151000	317165080	2980	2980	2980	2980	0
250	20240226	150900	317165080	2980	2980	2980	2980	0
251	20240226	150800	317165080	2980	2980	2980	2980	0
252	20240226	150700	317165080	2980	2980	2980	2980	0
253	20240226	150600	317165080	2980	2975	2980	2975	337
254	20240226	150500	316162500	2975	2975	2975	2975	0
255	20240226	150400	316162500	2975	2975	2975	2975	35
256	20240226	150300	316058375	2975	2975	2975	2975	0
257	20240226	150200	316058375	2975	2975	2975	2975	0
258	20240226	150100	316058375	2975	2975	2975	2975	1
259	20240226	150000	316055400	2970	2970	2970	2970	1
260	20240226	145900	316052430	2965	2965	2965	2965	670
261	20240226	145800	314065880	2965	2965	2965	2965	500
262	20240226	145700	312583380	2965	2965	2965	2965	1012
263	20240226	145600	309582800	2970	2965	2970	2965	501
264	20240226	145500	308097330	2960	2960	2960	2960	0
265	20240226	145400	308097330	2960	2960	2960	2960	0
266	20240226	145300	308097330	2960	2960	2960	2960	0
267	20240226	145200	308097330	2960	2960	2960	2960	0
268	20240226	145100	308097330	2960	2960	2960	2960	0
269	20240226	145000	308097330	2960	2960	2960	2960	50
270	20240226	144900	307949330	2975	2975	2975	2975	10
271	20240226	144800	307919580	2965	2965	2965	2965	1997
272	20240226	144700	301998475	2960	2965	2965	2960	678
273	20240226	144600	299991140	2965	2965	2965	2965	724
274	20240226	144500	297844480	2965	2965	2965	2965	337
275	20240226	144400	296845275	2975	2975	2975	2975	0
276	20240226	144300	296845275	2975	2975	2975	2975	50
277	20240226	144200	296696525	2975	2975	2975	2975	10
278	20240226	144100	296666775	2975	2975	2975	2975	0
279	20240226	144000	296666775	2975	2975	2975	2975	0
280	20240226	143900	296666775	2975	2975	2975	2975	0
281	20240226	143800	296666775	2975	2975	2975	2975	0
282	20240226	143700	296666775	2975	2975	2975	2975	10
283	20240226	143600	296637025	2965	2975	2975	2965	7628
284	20240226	143500	274018355	2985	2985	2985	2985	42
285	20240226	143400	273892985	3000	2970	3000	2970	14478
286	20240226	143300	230762125	2970	2970	2970	2970	2
287	20240226	143200	230756185	2960	2960	2960	2960	53
288	20240226	143100	230599305	2970	2970	2970	2970	8
289	20240226	143000	230575545	2965	2970	2970	2965	4027
290	20240226	142900	218635465	2970	2970	2970	2970	0
291	20240226	142800	218635465	2970	2970	2970	2970	0
292	20240226	142700	218635465	2970	2970	2970	2970	675
293	20240226	142600	216630715	2970	2970	2970	2970	0
294	20240226	142500	216630715	2970	2970	2970	2970	0
295	20240226	142400	216630715	2970	2970	2970	2970	0
296	20240226	142300	216630715	2970	2970	2970	2970	0
297	20240226	142200	216630715	2970	2965	2970	2965	451
298	20240226	142100	215293495	2970	2965	2970	2965	30
299	20240226	142000	215204540	2970	2970	2970	2970	1
300	20240226	141900	215201570	2970	2970	2970	2970	0
301	20240226	141800	215201570	2970	2970	2970	2970	0
302	20240226	141700	215201570	2970	2970	2970	2970	0
303	20240226	141600	215201570	2970	2970	2970	2970	0
304	20240226	141500	215201570	2970	2970	2970	2970	0
305	20240226	141400	215201570	2970	2970	2970	2970	0
306	20240226	141300	215201570	2970	2970	2970	2970	0
307	20240226	141200	215201570	2970	2970	2970	2970	0
308	20240226	141100	215201570	2970	2970	2970	2970	893
309	20240226	141000	212549360	2975	2975	2975	2975	0
310	20240226	140900	212549360	2975	2975	2975	2975	0
311	20240226	140800	212549360	2975	2975	2975	2975	0
312	20240226	140700	212549360	2975	2975	2975	2975	0
313	20240226	140600	212549360	2975	2975	2975	2975	0
314	20240226	140500	212549360	2975	2975	2975	2975	0
315	20240226	140400	212549360	2975	2975	2975	2975	0
316	20240226	140300	212549360	2975	2975	2975	2975	0
317	20240226	140200	212549360	2975	2975	2975	2975	0
318	20240226	140100	212549360	2975	2975	2975	2975	0
319	20240226	140000	212549360	2975	2975	2975	2975	0
320	20240226	135900	212549360	2975	2975	2975	2975	9
321	20240226	135800	212522585	2975	2975	2975	2975	0
322	20240226	135700	212522585	2975	2975	2975	2975	0
323	20240226	135600	212522585	2975	2975	2975	2975	0
324	20240226	135500	212522585	2975	2970	2975	2970	114
325	20240226	135400	212184000	2975	2975	2975	2975	0
326	20240226	135300	212184000	2975	2975	2975	2975	0
327	20240226	135200	212184000	2975	2975	2975	2975	0
328	20240226	135100	212184000	2975	2970	2975	2970	6
329	20240226	135000	212166175	2975	2975	2975	2975	0
330	20240226	134900	212166175	2975	2975	2975	2975	0
331	20240226	134800	212166175	2975	2975	2975	2975	0
332	20240226	134700	212166175	2975	2975	2975	2975	0
333	20240226	134600	212166175	2975	2975	2975	2975	10
334	20240226	134500	212136425	2975	2975	2975	2975	0
335	20240226	134400	212136425	2975	2975	2975	2975	0
336	20240226	134300	212136425	2975	2975	2975	2975	0
337	20240226	134200	212136425	2975	2975	2975	2975	0
338	20240226	134100	212136425	2975	2970	2975	2970	577
339	20240226	134000	210422730	2975	2975	2975	2975	0
340	20240226	133900	210422730	2975	2975	2975	2975	1
341	20240226	133800	210419755	2975	2975	2975	2975	0
342	20240226	133700	210419755	2975	2975	2975	2975	0
343	20240226	133600	210419755	2975	2975	2975	2975	0
344	20240226	133500	210419755	2975	2975	2975	2975	10
345	20240226	133400	210390005	2975	2975	2975	2975	0
346	20240226	133300	210390005	2975	2975	2975	2975	0
347	20240226	133200	210390005	2975	2975	2975	2975	0
348	20240226	133100	210390005	2975	2975	2975	2975	0
349	20240226	133000	210390005	2975	2975	2975	2975	0
350	20240226	132900	210390005	2975	2975	2975	2975	0
351	20240226	132800	210390005	2975	2975	2975	2975	0
352	20240226	132700	210390005	2975	2975	2975	2975	0
353	20240226	132600	210390005	2975	2975	2975	2975	0
354	20240226	132500	210390005	2975	2975	2975	2975	0
355	20240226	132400	210390005	2975	2975	2975	2975	1
356	20240226	132300	210387030	2970	2970	2970	2970	8
357	20240226	132200	210363270	2975	2975	2975	2975	0
358	20240226	132100	210363270	2975	2975	2975	2975	0
359	20240226	132000	210363270	2975	2975	2975	2975	0
360	20240226	131900	210363270	2975	2975	2975	2975	0
361	20240226	131800	210363270	2975	2975	2975	2975	0
362	20240226	131700	210363270	2975	2975	2975	2975	0
363	20240226	131600	210363270	2975	2975	2975	2975	100
364	20240226	131500	210065770	2975	2975	2975	2975	1
365	20240226	131400	210062795	2970	2970	2970	2970	0
366	20240226	131300	210062795	2970	2970	2970	2970	0
367	20240226	131200	210062795	2970	2970	2970	2970	0
368	20240226	131100	210062795	2970	2970	2970	2970	0
369	20240226	131000	210062795	2970	2970	2970	2970	0
370	20240226	130900	210062795	2970	2965	2970	2965	35
371	20240226	130800	209958850	2965	2965	2965	2965	0
372	20240226	130700	209958850	2965	2965	2965	2965	0
373	20240226	130600	209958850	2965	2965	2965	2965	0
374	20240226	130500	209958850	2965	2965	2965	2965	0
375	20240226	130400	209958850	2965	2965	2970	2965	1196
376	20240226	130300	206412705	2970	2970	2970	2970	5
377	20240226	130200	206397855	2970	2970	2970	2970	0
378	20240226	130100	206397855	2970	2970	2970	2970	0
379	20240226	130000	206397855	2970	2970	2970	2970	0
380	20240226	125900	206397855	2970	2970	2970	2965	802
381	20240226	125800	204019915	2965	2965	2965	2965	733
382	20240226	125700	201846570	2970	2965	2970	2965	701
383	20240226	125600	199768100	2970	2970	2970	2970	0
384	20240226	125500	199768100	2970	2970	2970	2970	50
385	20240226	125400	199619600	2970	2970	2970	2970	3
386	20240226	125300	199610690	2965	2970	2970	2965	802
387	20240226	125200	197232750	2970	2970	2970	2970	0
388	20240226	125100	197232750	2970	2965	2970	2965	1002
389	20240226	125000	194261810	2970	2965	2970	2965	701
390	20240226	124900	192183340	2970	2970	2970	2970	0
391	20240226	124800	192183340	2970	2970	2970	2970	10
392	20240226	124700	192153640	2975	2975	2975	2975	10
393	20240226	124600	192123890	2965	2965	2965	2965	0
394	20240226	124500	192123890	2965	2965	2965	2965	4793
395	20240226	124400	177912645	2970	2970	2970	2970	2
396	20240226	124300	177906705	2970	2970	2970	2970	25
397	20240226	124200	177832455	2970	2970	2970	2970	0
398	20240226	124100	177832455	2970	2970	2970	2970	436
399	20240226	124000	176537535	2975	2975	2975	2975	0
400	20240226	123900	176537535	2975	2975	2975	2975	0
401	20240226	123800	176537535	2975	2975	2975	2975	0
402	20240226	123700	176537535	2975	2975	2975	2975	0
403	20240226	123600	176537535	2975	2975	2975	2975	64
404	20240226	123500	176347135	2980	2980	2980	2980	0
405	20240226	123400	176347135	2980	2980	2980	2980	0
406	20240226	123300	176347135	2980	2980	2980	2980	0
407	20240226	123200	176347135	2980	2980	2980	2980	0
408	20240226	123100	176347135	2980	2980	2980	2980	0
409	20240226	123000	176347135	2980	2980	2980	2980	0
410	20240226	122900	176347135	2980	2980	2980	2980	0
411	20240226	122800	176347135	2980	2980	2980	2980	0
412	20240226	122700	176347135	2980	2980	2980	2980	0
413	20240226	122600	176347135	2980	2980	2980	2980	0
414	20240226	122500	176347135	2980	2980	2980	2980	0
415	20240226	122400	176347135	2980	2980	2980	2980	0
416	20240226	122300	176347135	2980	2980	2980	2980	10
417	20240226	122200	176317335	2980	2980	2980	2980	0
418	20240226	122100	176317335	2980	2980	2980	2980	0
419	20240226	122000	176317335	2980	2980	2980	2980	0
420	20240226	121900	176317335	2980	2980	2980	2980	0
421	20240226	121800	176317335	2980	2980	2980	2980	0
422	20240226	121700	176317335	2980	2980	2980	2980	0
423	20240226	121600	176317335	2980	2980	2980	2980	0
424	20240226	121500	176317335	2980	2980	2980	2980	2
425	20240226	121400	176311375	2980	2980	2980	2980	0
426	20240226	121300	176311375	2980	2980	2980	2980	0
427	20240226	121200	176311375	2980	2980	2980	2980	0
428	20240226	121100	176311375	2980	2980	2980	2980	0
429	20240226	121000	176311375	2980	2980	2980	2980	0
430	20240226	120900	176311375	2980	2980	2980	2980	0
431	20240226	120800	176311375	2980	2980	2980	2980	0
432	20240226	120700	176311375	2980	2980	2980	2980	40
433	20240226	120600	176192175	2980	2980	2980	2980	0
434	20240226	120500	176192175	2980	2980	2980	2980	0
435	20240226	120400	176192175	2980	2980	2980	2980	30
436	20240226	120300	176102775	2980	2980	2980	2980	0
437	20240226	120200	176102775	2980	2980	2980	2980	10
438	20240226	120100	176072975	2975	2975	2975	2975	12
439	20240226	120000	176037275	2975	2975	2975	2975	0
440	20240226	115900	176037275	2975	2975	2975	2975	10
441	20240226	115800	176007525	2975	2975	2975	2975	0
442	20240226	115700	176007525	2975	2975	2975	2975	47
443	20240226	115600	175867700	2975	2975	2975	2975	11
444	20240226	115500	175834975	2975	2975	2975	2975	0
445	20240226	115400	175834975	2975	2975	2975	2975	100
446	20240226	115300	175537475	2975	2980	2980	2975	20
447	20240226	115200	175477950	2975	2975	2975	2975	5
448	20240226	115100	175463075	2975	2975	2975	2975	10
449	20240226	115000	175433325	2975	2975	2980	2975	24
450	20240226	114900	175361875	2970	2975	2975	2970	500
451	20240226	114800	173876850	2980	2980	2980	2980	0
452	20240226	114700	173876850	2980	2980	2980	2980	0
453	20240226	114600	173876850	2980	2980	2980	2980	80
454	20240226	114500	173638450	2975	2975	2975	2975	0
455	20240226	114400	173638450	2975	2975	2975	2975	20
456	20240226	114300	173578950	2975	2975	2975	2975	0
457	20240226	114200	173578950	2975	2975	2975	2975	0
458	20240226	114100	173578950	2975	2975	2975	2975	21
459	20240226	114000	173516475	2975	2975	2975	2975	10
460	20240226	113900	173486725	2980	2980	2980	2980	0
461	20240226	113800	173486725	2980	2980	2980	2980	10
462	20240226	113700	173456925	2975	2975	2975	2975	10
463	20240226	113600	173427175	2975	2975	2975	2975	0
464	20240226	113500	173427175	2975	2975	2975	2975	0
465	20240226	113400	173427175	2975	2975	2975	2975	0
466	20240226	113300	173427175	2975	2975	2975	2975	0
467	20240226	113200	173427175	2975	2975	2975	2975	0
468	20240226	113100	173427175	2975	2975	2975	2975	0
469	20240226	113000	173427175	2975	2975	2975	2975	0
470	20240226	112900	173427175	2975	2975	2975	2975	0
471	20240226	112800	173427175	2975	2975	2975	2975	0
472	20240226	112700	173427175	2975	2975	2975	2975	0
473	20240226	112600	173427175	2975	2975	2975	2975	0
474	20240226	112500	173427175	2975	2975	2975	2975	10
475	20240226	112400	173397425	2975	2975	2975	2975	0
476	20240226	112300	173397425	2975	2975	2975	2975	1
477	20240226	112200	173394450	2975	2975	2975	2975	0
478	20240226	112100	173394450	2975	2975	2975	2975	20
479	20240226	112000	173334950	2975	2975	2975	2975	0
480	20240226	111900	173334950	2975	2975	2975	2975	10
481	20240226	111800	173305200	2965	2965	2965	2965	0
482	20240226	111700	173305200	2965	2965	2965	2965	0
483	20240226	111600	173305200	2965	2965	2965	2965	0
484	20240226	111500	173305200	2965	2965	2965	2965	0
485	20240226	111400	173305200	2965	2970	2970	2965	180
486	20240226	111300	172771080	2975	2975	2975	2975	0
487	20240226	111200	172771080	2975	2975	2975	2975	977
488	20240226	111100	169864505	2970	2970	2970	2970	0
489	20240226	111000	169864505	2970	2965	2970	2965	1006
490	20240226	110900	166881685	2970	2970	2970	2970	0
491	20240226	110800	166881685	2970	2970	2970	2965	54
492	20240226	110700	166721520	2965	2965	2965	2965	0
493	20240226	110600	166721520	2965	2965	2965	2965	0
494	20240226	110500	166721520	2965	2970	2970	2965	500
495	20240226	110400	165238785	2980	2980	2980	2980	0
496	20240226	110300	165238785	2980	2980	2980	2980	0
497	20240226	110200	165238785	2980	2980	2980	2980	0
498	20240226	110100	165238785	2980	2980	2980	2980	0
499	20240226	110000	165238785	2980	2980	2980	2980	618
500	20240226	105900	163397145	2980	2980	2980	2980	0
501	20240226	105800	163397145	2980	2980	2980	2980	10
502	20240226	105700	163367345	2980	2980	2980	2980	0
503	20240226	105600	163367345	2980	2970	2980	2970	11
504	20240226	105500	163334575	2980	2980	2980	2980	0
505	20240226	105400	163334575	2980	2980	2980	2980	3
506	20240226	105300	163325635	2980	2980	2980	2980	0
507	20240226	105200	163325635	2980	2980	2980	2980	10
508	20240226	105100	163295835	2970	2970	2970	2970	0
509	20240226	105000	163295835	2970	2970	2970	2970	0
510	20240226	104900	163295835	2970	2970	2970	2970	0
511	20240226	104800	163295835	2970	2970	2970	2970	0
512	20240226	104700	163295835	2970	2970	2970	2970	22
513	20240226	104600	163230495	2975	2975	2975	2975	0
514	20240226	104500	163230495	2975	2975	2975	2975	700
515	20240226	104400	161147995	2970	2970	2970	2970	0
516	20240226	104300	161147995	2970	2970	2970	2970	0
517	20240226	104200	161147995	2970	2965	2970	2965	1205
518	20240226	104100	157570650	2965	2965	2965	2965	0
519	20240226	104000	157570650	2965	2965	2965	2965	0
520	20240226	103900	157570650	2965	2965	2965	2965	1
521	20240226	103800	157567685	2965	2965	2965	2965	0
522	20240226	103700	157567685	2965	2965	2965	2965	20
523	20240226	103600	157508385	2965	2965	2965	2965	0
524	20240226	103500	157508385	2965	2965	2965	2965	0
525	20240226	103400	157508385	2965	2965	2965	2965	0
526	20240226	103300	157508385	2965	2965	2965	2965	1
527	20240226	103200	157505420	2960	2960	2960	2960	0
528	20240226	103100	157505420	2960	2960	2960	2960	0
529	20240226	103000	157505420	2960	2960	2960	2960	0
530	20240226	102900	157505420	2960	2960	2960	2960	206
531	20240226	102800	156895660	2960	2960	2960	2960	339
532	20240226	102700	155892220	2960	2960	2960	2960	336
533	20240226	102600	154897660	2955	2955	2955	2955	0
534	20240226	102500	154897660	2955	2955	2955	2955	0
535	20240226	102400	154897660	2955	2955	2955	2955	3000
536	20240226	102300	146032660	2955	2955	2955	2955	0
537	20240226	102200	146032660	2955	2955	2955	2955	0
538	20240226	102100	146032660	2955	2960	2960	2955	534
539	20240226	102000	144453790	2960	2960	2960	2960	0
540	20240226	101900	144453790	2960	2960	2960	2960	0
541	20240226	101800	144453790	2960	2960	2960	2960	554
542	20240226	101700	142813950	2965	2965	2965	2965	1
543	20240226	101600	142810985	2960	2965	2965	2960	3062
544	20240226	101500	133747455	2965	2965	2965	2965	207
545	20240226	101400	133133700	2965	2965	2965	2965	0
546	20240226	101300	133133700	2965	2975	2975	2965	6
547	20240226	101200	133115900	2960	2960	2960	2960	0
548	20240226	101100	133115900	2960	2960	2960	2960	0
549	20240226	101000	133115900	2960	2960	2960	2960	177
550	20240226	100900	132591980	2965	2965	2965	2965	0
551	20240226	100800	132591980	2965	2970	2970	2965	2134
552	20240226	100700	126254065	2975	2975	2975	2975	1
553	20240226	100600	126251090	2975	2975	2975	2975	0
554	20240226	100500	126251090	2975	2975	2975	2975	1
555	20240226	100400	126248115	2975	2975	2975	2975	2
556	20240226	100300	126242165	2975	2975	2975	2975	0
557	20240226	100200	126242165	2975	2975	2975	2975	0
558	20240226	100100	126242165	2975	2975	2975	2975	11
559	20240226	100000	126209440	2975	2970	2975	2970	3000
560	20240226	095900	117294440	2965	2965	2965	2965	9109
561	20240226	095800	90286255	2970	2970	2970	2970	0
562	20240226	095700	90286255	2970	2975	2975	2970	1055
563	20240226	095600	87152780	2970	2970	2970	2970	0
564	20240226	095500	87152780	2970	2970	2970	2970	599
565	20240226	095400	85373750	2970	2975	2975	2970	9000
566	20240226	095300	58636915	2980	2980	2980	2980	56
567	20240226	095200	58470035	2980	2980	2980	2980	100
568	20240226	095100	58172035	2980	2975	2980	2975	168
569	20240226	095000	57671745	2975	2975	2975	2975	700
570	20240226	094900	55589245	2975	2975	2975	2975	300
571	20240226	094800	54696745	2975	2975	2975	2975	0
572	20240226	094700	54696745	2975	2975	2975	2975	0
573	20240226	094600	54696745	2975	2990	2990	2975	3215
574	20240226	094500	45128015	2990	2985	2990	2980	2001
575	20240226	094400	39155175	2990	2990	2990	2990	5
576	20240226	094300	39140225	2985	2985	2985	2985	32
577	20240226	094200	39044705	2995	2995	2995	2995	1
578	20240226	094100	39041710	2980	2980	2980	2980	0
579	20240226	094000	39041710	2980	2980	2980	2980	0
580	20240226	093900	39041710	2980	2980	2980	2980	0
581	20240226	093800	39041710	2980	2980	2980	2980	0
582	20240226	093700	39041710	2980	2980	2980	2980	0
583	20240226	093600	39041710	2980	2980	2980	2980	0
584	20240226	093500	39041710	2980	2980	2980	2980	778
585	20240226	093400	36723270	2980	2980	2980	2980	0
586	20240226	093300	36723270	2980	2980	2980	2980	0
587	20240226	093200	36723270	2980	2980	2980	2980	36
588	20240226	093100	36615990	2975	2975	2975	2975	58
589	20240226	093000	36443440	2975	2985	2985	2975	1181
590	20240226	092900	32924715	2980	2980	2980	2980	0
591	20240226	092800	32924715	2980	2980	2980	2980	700
592	20240226	092700	30838715	2980	2980	2980	2980	40
593	20240226	092600	30719515	2980	2980	2980	2980	998
594	20240226	092500	27745475	2980	2975	2980	2975	70
595	20240226	092400	27536880	2980	2980	2980	2980	1
596	20240226	092300	27533900	2975	2980	2980	2975	740
597	20240226	092200	25331300	2980	2980	2980	2980	0
598	20240226	092100	25331300	2980	2980	2980	2980	1
599	20240226	092000	25328320	2980	2980	2980	2980	0
600	20240226	091900	25328320	2980	2980	2980	2980	4
601	20240226	091800	25316400	2980	2980	2980	2980	157
602	20240226	091700	24848540	2980	2980	2980	2980	0
603	20240226	091600	24848540	2980	2980	2980	2980	70
604	20240226	091500	24639940	2980	2980	2980	2975	1064
605	20240226	091400	21473640	2980	2980	2980	2980	334
606	20240226	091300	20478320	2980	2980	2980	2980	1551
607	20240226	091200	15856340	3000	3000	3000	3000	3
608	20240226	091100	15847340	3000	3000	3000	3000	30
609	20240226	091000	15757340	2985	2985	2985	2985	0
610	20240226	090900	15757340	2985	2985	2985	2985	3
611	20240226	090800	15748385	2985	2985	2985	2985	662
612	20240226	090700	13772315	2985	2985	2985	2985	275
613	20240226	090600	12951440	2980	2985	2985	2980	187
614	20240226	090500	12393490	2985	2990	2990	2985	221
615	20240226	090400	11732755	2990	2990	2990	2990	50
616	20240226	090300	11583255	2995	3000	3000	2995	2469
617	20240226	090200	4176285	3000	3015	3015	3000	715
618	20240226	090100	2031060	3015	3015	3015	3015	0
619	20240226	090000	2031060	3015	3000	3015	3000	674