KissMeData/011320/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185500	191530315	4980	4980	4980	4980	502
3	20240226	185400	191530315	4980	4980	4980	4980	0
4	20240226	185300	191530315	4980	4980	4980	4980	0
5	20240226	185200	191530315	4980	4980	4980	4980	0
6	20240226	185100	191530315	4980	4980	4980	4980	0
7	20240226	185000	191530315	4980	4980	4980	4980	0
8	20240226	184900	191530315	4980	4980	4980	4980	0
9	20240226	184800	191530315	4980	4980	4980	4980	0
10	20240226	184700	191530315	4980	4980	4980	4980	0
11	20240226	184600	191530315	4980	4980	4980	4980	0
12	20240226	184500	191530315	4980	4980	4980	4980	0
13	20240226	184400	191530315	4980	4980	4980	4980	0
14	20240226	184300	191530315	4980	4980	4980	4980	0
15	20240226	184200	191530315	4980	4980	4980	4980	0
16	20240226	184100	191530315	4980	4980	4980	4980	0
17	20240226	184000	191530315	4980	4980	4980	4980	0
18	20240226	183900	191530315	4980	4980	4980	4980	0
19	20240226	183800	191530315	4980	4980	4980	4980	0
20	20240226	183700	191530315	4980	4980	4980	4980	0
21	20240226	183600	191530315	4980	4980	4980	4980	0
22	20240226	183500	191530315	4980	4980	4980	4980	0
23	20240226	183400	191530315	4980	4980	4980	4980	0
24	20240226	183300	191530315	4980	4980	4980	4980	0
25	20240226	183200	191530315	4980	4980	4980	4980	0
26	20240226	183100	191530315	4980	4980	4980	4980	0
27	20240226	183000	191530315	4980	4980	4980	4980	0
28	20240226	182900	191530315	4980	4980	4980	4980	0
29	20240226	182800	191530315	4980	4980	4980	4980	0
30	20240226	182700	191530315	4980	4980	4980	4980	0
31	20240226	182600	191530315	4980	4980	4980	4980	0
32	20240226	182500	191530315	4980	4980	4980	4980	502
33	20240226	182400	191530315	4980	4980	4980	4980	0
34	20240226	182300	191530315	4980	4980	4980	4980	0
35	20240226	182200	191530315	4980	4980	4980	4980	0
36	20240226	182100	191530315	4980	4980	4980	4980	0
37	20240226	182000	191530315	4980	4980	4980	4980	0
38	20240226	181900	191530315	4980	4980	4980	4980	0
39	20240226	181800	191530315	4980	4980	4980	4980	0
40	20240226	181700	191530315	4980	4980	4980	4980	0
41	20240226	181600	191530315	4980	4980	4980	4980	0
42	20240226	181500	191530315	4980	4980	4980	4980	0
43	20240226	181400	191530315	4980	4980	4980	4980	0
44	20240226	181300	191530315	4980	4980	4980	4980	0
45	20240226	181200	191530315	4980	4980	4980	4980	0
46	20240226	181100	191530315	4980	4980	4980	4980	0
47	20240226	181000	191530315	4980	4980	4980	4980	0
48	20240226	180900	191530315	4980	4980	4980	4980	0
49	20240226	180800	191530315	4980	4980	4980	4980	0
50	20240226	180700	191530315	4980	4980	4980	4980	0
51	20240226	180600	191530315	4980	4980	4980	4980	0
52	20240226	180500	191530315	4980	4980	4980	4980	0
53	20240226	180400	191530315	4980	4980	4980	4980	0
54	20240226	180300	191530315	4980	4980	4980	4980	0
55	20240226	180200	191530315	4980	4980	4980	4980	0
56	20240226	180100	191530315	4980	4980	4980	4980	0
57	20240226	180000	191530315	4980	4980	4980	4980	0
58	20240226	175900	191530315	4980	4980	4980	4980	0
59	20240226	175800	191530315	4980	4980	4980	4980	0
60	20240226	175700	191530315	4980	4980	4980	4980	0
61	20240226	175600	191530315	4980	4980	4980	4980	0
62	20240226	175500	191530315	4980	4980	4980	4980	502
63	20240226	175400	191530315	4980	4980	4980	4980	0
64	20240226	175300	191530315	4980	4980	4980	4980	0
65	20240226	175200	191530315	4980	4980	4980	4980	0
66	20240226	175100	191530315	4980	4980	4980	4980	0
67	20240226	175000	191530315	4980	4980	4980	4980	0
68	20240226	174900	191530315	4980	4980	4980	4980	0
69	20240226	174800	191530315	4980	4980	4980	4980	0
70	20240226	174700	191530315	4980	4980	4980	4980	0
71	20240226	174600	191530315	4980	4980	4980	4980	0
72	20240226	174500	191530315	4980	4980	4980	4980	0
73	20240226	174400	191530315	4980	4980	4980	4980	0
74	20240226	174300	191530315	4980	4980	4980	4980	0
75	20240226	174200	191530315	4980	4980	4980	4980	0
76	20240226	174100	191530315	4980	4980	4980	4980	0
77	20240226	174000	191530315	4980	4980	4980	4980	0
78	20240226	173900	191530315	4980	4980	4980	4980	0
79	20240226	173800	191530315	4980	4980	4980	4980	0
80	20240226	173700	191530315	4980	4980	4980	4980	0
81	20240226	173600	191530315	4980	4980	4980	4980	0
82	20240226	173500	191530315	4980	4980	4980	4980	0
83	20240226	173400	191530315	4980	4980	4980	4980	0
84	20240226	173300	191530315	4980	4980	4980	4980	0
85	20240226	173200	191530315	4980	4980	4980	4980	0
86	20240226	173100	191530315	4980	4980	4980	4980	0
87	20240226	173000	191530315	4980	4980	4980	4980	0
88	20240226	172900	191530315	4980	4980	4980	4980	0
89	20240226	172800	191530315	4980	4980	4980	4980	0
90	20240226	172700	191530315	4980	4980	4980	4980	0
91	20240226	172600	191530315	4980	4980	4980	4980	0
92	20240226	172500	191530315	4980	4980	4980	4980	502
93	20240226	172400	191530315	4980	4980	4980	4980	0
94	20240226	172300	191530315	4980	4980	4980	4980	0
95	20240226	172200	191530315	4980	4980	4980	4980	0
96	20240226	172100	191530315	4980	4980	4980	4980	0
97	20240226	172000	191530315	4980	4980	4980	4980	0
98	20240226	171900	191530315	4980	4980	4980	4980	0
99	20240226	171800	191530315	4980	4980	4980	4980	0
100	20240226	171700	191530315	4980	4980	4980	4980	0
101	20240226	171600	191530315	4980	4980	4980	4980	0
102	20240226	171500	191530315	4980	4980	4980	4980	0
103	20240226	171400	191530315	4980	4980	4980	4980	0
104	20240226	171300	191530315	4980	4980	4980	4980	0
105	20240226	171200	191530315	4980	4980	4980	4980	0
106	20240226	171100	191530315	4980	4980	4980	4980	0
107	20240226	171000	191530315	4980	4980	4980	4980	0
108	20240226	170900	191530315	4980	4980	4980	4980	0
109	20240226	170800	191530315	4980	4980	4980	4980	0
110	20240226	170700	191530315	4980	4980	4980	4980	0
111	20240226	170600	191530315	4980	4980	4980	4980	0
112	20240226	170500	191530315	4980	4980	4980	4980	0
113	20240226	170400	191530315	4980	4980	4980	4980	0
114	20240226	170300	191530315	4980	4980	4980	4980	0
115	20240226	170200	191530315	4980	4980	4980	4980	0
116	20240226	170100	191530315	4980	4980	4980	4980	0
117	20240226	170000	191530315	4980	4980	4980	4980	0
118	20240226	165900	191530315	4980	4980	4980	4980	0
119	20240226	165800	191530315	4980	4980	4980	4980	0
120	20240226	165700	191530315	4980	4980	4980	4980	0
121	20240226	165600	191530315	4980	4980	4980	4980	0
122	20240226	165500	191530315	4980	4980	4980	4980	502
123	20240226	165400	191530315	4980	4980	4980	4980	0
124	20240226	165300	191530315	4980	4980	4980	4980	0
125	20240226	165200	191530315	4980	4980	4980	4980	0
126	20240226	165100	191530315	4980	4980	4980	4980	0
127	20240226	165000	191530315	4980	4980	4980	4980	0
128	20240226	164900	191530315	4980	4980	4980	4980	0
129	20240226	164800	191530315	4980	4980	4980	4980	0
130	20240226	164700	191530315	4980	4980	4980	4980	0
131	20240226	164600	191530315	4980	4980	4980	4980	0
132	20240226	164500	191530315	4980	4980	4980	4980	0
133	20240226	164400	191530315	4980	4980	4980	4980	0
134	20240226	164300	191530315	4980	4980	4980	4980	0
135	20240226	164200	191530315	4980	4980	4980	4980	0
136	20240226	164100	191530315	4980	4980	4980	4980	0
137	20240226	164000	191530315	4980	4980	4980	4980	0
138	20240226	163900	191530315	4980	4980	4980	4980	0
139	20240226	163800	191530315	4980	4980	4980	4980	0
140	20240226	163700	191530315	4980	4980	4980	4980	0
141	20240226	163600	191530315	4980	4980	4980	4980	0
142	20240226	163500	191530315	4980	4980	4980	4980	0
143	20240226	163400	191530315	4980	4980	4980	4980	0
144	20240226	163300	191530315	4980	4980	4980	4980	0
145	20240226	163200	191530315	4980	4980	4980	4980	0
146	20240226	163100	191530315	4980	4980	4980	4980	0
147	20240226	163000	191530315	4980	4980	4980	4980	0
148	20240226	162900	191530315	4980	4980	4980	4980	0
149	20240226	162800	191530315	4980	4980	4980	4980	0
150	20240226	162700	191530315	4980	4980	4980	4980	0
151	20240226	162600	191530315	4980	4980	4980	4980	0
152	20240226	162500	191530315	4980	4980	4980	4980	502
153	20240226	162400	191530315	4980	4980	4980	4980	0
154	20240226	162300	191530315	4980	4980	4980	4980	0
155	20240226	162200	191530315	4980	4980	4980	4980	0
156	20240226	162100	191530315	4980	4980	4980	4980	0
157	20240226	162000	191530315	4980	4980	4980	4980	0
158	20240226	161900	191530315	4980	4980	4980	4980	0
159	20240226	161800	191530315	4980	4980	4980	4980	0
160	20240226	161700	191530315	4980	4980	4980	4980	0
161	20240226	161600	191530315	4980	4980	4980	4980	0
162	20240226	161500	191530315	4980	4980	4980	4980	0
163	20240226	161400	191530315	4980	4980	4980	4980	0
164	20240226	161300	191530315	4980	4980	4980	4980	0
165	20240226	161200	191530315	4980	4980	4980	4980	0
166	20240226	161100	191530315	4980	4980	4980	4980	0
167	20240226	161000	191530315	4980	4980	4980	4980	0
168	20240226	160900	191530315	4980	4980	4980	4980	0
169	20240226	160800	191530315	4980	4980	4980	4980	0
170	20240226	160700	191530315	4980	4980	4980	4980	0
171	20240226	160600	191530315	4980	4980	4980	4980	0
172	20240226	160500	191530315	4980	4980	4980	4980	0
173	20240226	160400	191530315	4980	4980	4980	4980	0
174	20240226	160300	191530315	4980	4980	4980	4980	0
175	20240226	160200	191530315	4980	4980	4980	4980	0
176	20240226	160100	191530315	4980	4980	4980	4980	0
177	20240226	160000	191530315	4980	4980	4980	4980	0
178	20240226	155900	191530315	4980	4980	4980	4980	0
179	20240226	155800	191530315	4980	4980	4980	4980	0
180	20240226	155700	191530315	4980	4980	4980	4980	0
181	20240226	155600	191530315	4980	4980	4980	4980	0
182	20240226	155500	191530315	4980	4980	4980	4980	502
183	20240226	155400	191530315	4980	4980	4980	4980	0
184	20240226	155300	191530315	4980	4980	4980	4980	0
185	20240226	155200	191530315	4980	4980	4980	4980	0
186	20240226	155100	191530315	4980	4980	4980	4980	0
187	20240226	155000	191530315	4980	4980	4980	4980	0
188	20240226	154900	191530315	4980	4980	4980	4980	0
189	20240226	154800	191530315	4980	4980	4980	4980	0
190	20240226	154700	191530315	4980	4980	4980	4980	0
191	20240226	154600	191530315	4980	4980	4980	4980	0
192	20240226	154500	191530315	4980	4980	4980	4980	0
193	20240226	154400	191530315	4980	4980	4980	4980	0
194	20240226	154300	191530315	4980	4980	4980	4980	0
195	20240226	154200	191530315	4980	4980	4980	4980	0
196	20240226	154100	191530315	4980	4980	4980	4980	0
197	20240226	154000	191530315	4980	4980	4980	4980	0
198	20240226	153900	191530315	4980	4980	4980	4980	0
199	20240226	153800	191530315	4980	4980	4980	4980	0
200	20240226	153700	191530315	4980	4980	4980	4980	0
201	20240226	153600	191530315	4980	4980	4980	4980	0
202	20240226	153500	191530315	4980	4980	4980	4980	0
203	20240226	153400	191530315	4980	4980	4980	4980	0
204	20240226	153300	191530315	4980	4980	4980	4980	0
205	20240226	153200	191530315	4980	4980	4980	4980	0
206	20240226	153100	191530315	4980	4980	4980	4980	0
207	20240226	153000	191530315	4980	4980	4980	4980	502
208	20240226	152900	189030355	4980	4980	4980	4980	0
209	20240226	152800	189030355	4980	4980	4980	4980	0
210	20240226	152700	189030355	4980	4980	4980	4980	0
211	20240226	152600	189030355	4980	4980	4980	4980	0
212	20240226	152500	189030355	4980	4980	4980	4980	0
213	20240226	152400	189030355	4980	4980	4980	4980	0
214	20240226	152300	189030355	4980	4980	4980	4980	0
215	20240226	152200	189030355	4980	4980	4980	4980	0
216	20240226	152100	189030355	4980	4980	4980	4980	0
217	20240226	152000	189030355	4980	4980	4980	4980	0
218	20240226	151900	189030355	4980	4980	4980	4980	8
219	20240226	151800	188990515	4980	4980	4980	4980	1
220	20240226	151700	188985535	4965	4980	4980	4965	84
221	20240226	151600	188567465	4970	4970	4970	4970	0
222	20240226	151500	188567465	4970	4970	4970	4970	1
223	20240226	151400	188562495	4970	4970	4970	4970	11
224	20240226	151300	188507825	4970	4980	4980	4970	311
225	20240226	151200	186959155	4970	4970	4970	4970	4
226	20240226	151100	186939275	4980	4980	4980	4980	1
227	20240226	151000	186934295	4960	4960	4960	4960	130
228	20240226	150900	186289495	4975	4975	4975	4975	1
229	20240226	150800	186284520	4980	4980	4980	4980	0
230	20240226	150700	186284520	4980	4980	4980	4980	91
231	20240226	150600	185831340	4985	4985	4985	4985	0
232	20240226	150500	185831340	4985	4985	4985	4985	10
233	20240226	150400	185781490	4990	4960	4990	4960	2507
234	20240226	150300	173303010	4960	4960	4960	4960	0
235	20240226	150200	173303010	4960	4960	4960	4960	20
236	20240226	150100	173203810	4960	4960	4960	4960	10
237	20240226	150000	173154210	4955	4955	4955	4955	0
238	20240226	145900	173154210	4955	4955	4955	4955	30
239	20240226	145800	173005560	4955	4955	4955	4955	0
240	20240226	145700	173005560	4955	4955	4955	4955	349
241	20240226	145600	171276265	4960	4960	4960	4960	0
242	20240226	145500	171276265	4960	4960	4960	4960	2
243	20240226	145400	171266345	4965	4965	4965	4965	0
244	20240226	145300	171266345	4965	4965	4965	4965	0
245	20240226	145200	171266345	4965	4965	4965	4965	0
246	20240226	145100	171266345	4965	4965	4965	4965	0
247	20240226	145000	171266345	4965	4965	4965	4965	0
248	20240226	144900	171266345	4965	4965	4965	4965	1
249	20240226	144800	171261380	4955	4960	4960	4955	40
250	20240226	144700	171063175	4965	4965	4965	4965	20
251	20240226	144600	170963875	4955	4955	4955	4955	0
252	20240226	144500	170963875	4955	4955	4955	4955	0
253	20240226	144400	170963875	4955	4960	4960	4955	80
254	20240226	144300	170567105	4965	4965	4965	4965	310
255	20240226	144200	169027955	4970	4965	4970	4960	72
256	20240226	144100	168670135	4965	4960	4965	4960	198
257	20240226	144000	167687110	4960	4960	4960	4960	0
258	20240226	143900	167687110	4960	4960	4960	4960	0
259	20240226	143800	167687110	4960	4960	4960	4960	800
260	20240226	143700	163719110	4960	4960	4960	4960	0
261	20240226	143600	163719110	4960	4960	4960	4960	0
262	20240226	143500	163719110	4960	4960	4960	4960	0
263	20240226	143400	163719110	4960	4960	4960	4960	0
264	20240226	143300	163719110	4960	4960	4960	4960	0
265	20240226	143200	163719110	4960	4960	4960	4960	0
266	20240226	143100	163719110	4960	4960	4960	4960	0
267	20240226	143000	163719110	4960	4960	4960	4960	0
268	20240226	142900	163719110	4960	4960	4960	4960	70
269	20240226	142800	163371910	4960	4960	4960	4960	0
270	20240226	142700	163371910	4960	4960	4960	4960	5
271	20240226	142600	163347110	4965	4965	4965	4965	0
272	20240226	142500	163347110	4965	4965	4965	4965	10
273	20240226	142400	163297460	4965	4965	4965	4965	0
274	20240226	142300	163297460	4965	4965	4965	4965	3
275	20240226	142200	163282565	4965	4965	4965	4965	0
276	20240226	142100	163282565	4965	4965	4965	4965	0
277	20240226	142000	163282565	4965	4965	4965	4965	0
278	20240226	141900	163282565	4965	4965	4965	4965	1
279	20240226	141800	163277600	4955	4955	4955	4955	0
280	20240226	141700	163277600	4955	4955	4955	4955	0
281	20240226	141600	163277600	4955	4955	4955	4955	0
282	20240226	141500	163277600	4955	4955	4955	4955	0
283	20240226	141400	163277600	4955	4955	4955	4955	0
284	20240226	141300	163277600	4955	4955	4955	4955	0
285	20240226	141200	163277600	4955	4955	4955	4955	0
286	20240226	141100	163277600	4955	4955	4955	4955	0
287	20240226	141000	163277600	4955	4955	4955	4955	0
288	20240226	140900	163277600	4955	4955	4955	4955	573
289	20240226	140800	160438385	4955	4955	4955	4955	1468
290	20240226	140700	153164445	4955	4955	4955	4955	0
291	20240226	140600	153164445	4955	4955	4955	4955	109
292	20240226	140500	152624350	4960	4960	4960	4960	0
293	20240226	140400	152624350	4960	4960	4960	4960	32
294	20240226	140300	152465630	4960	4960	4960	4960	0
295	20240226	140200	152465630	4960	4960	4960	4960	0
296	20240226	140100	152465630	4960	4960	4960	4960	0
297	20240226	140000	152465630	4960	4960	4960	4960	0
298	20240226	135900	152465630	4960	4960	4960	4960	0
299	20240226	135800	152465630	4960	4960	4960	4960	0
300	20240226	135700	152465630	4960	4960	4960	4960	0
301	20240226	135600	152465630	4960	4960	4960	4960	152
302	20240226	135500	151711710	4970	4970	4970	4970	98
303	20240226	135400	151224650	4970	4975	4975	4970	59
304	20240226	135300	150931135	4970	4970	4970	4970	0
305	20240226	135200	150931135	4970	4970	4970	4970	0
306	20240226	135100	150931135	4970	4970	4970	4970	1
307	20240226	135000	150926165	4955	4955	4955	4955	0
308	20240226	134900	150926165	4955	4955	4955	4955	0
309	20240226	134800	150926165	4955	4955	4955	4955	293
310	20240226	134700	149474350	4955	4955	4955	4955	51
311	20240226	134600	149221645	4955	4955	4955	4955	0
312	20240226	134500	149221645	4955	4955	4955	4955	302
313	20240226	134400	147725235	4955	4955	4955	4955	22
314	20240226	134300	147616225	4975	4975	4975	4975	0
315	20240226	134200	147616225	4975	4975	4975	4975	1
316	20240226	134100	147611250	4950	4950	4950	4950	45
317	20240226	134000	147388500	4950	4950	4950	4950	0
318	20240226	133900	147388500	4950	4950	4950	4950	0
319	20240226	133800	147388500	4950	4950	4950	4950	0
320	20240226	133700	147388500	4950	4950	4950	4950	0
321	20240226	133600	147388500	4950	4950	4950	4950	0
322	20240226	133500	147388500	4950	4950	4950	4950	0
323	20240226	133400	147388500	4950	4950	4950	4950	0
324	20240226	133300	147388500	4950	4950	4950	4950	0
325	20240226	133200	147388500	4950	4950	4950	4950	0
326	20240226	133100	147388500	4950	4950	4950	4950	9
327	20240226	133000	147343950	4975	4975	4975	4975	45
328	20240226	132900	147120075	4970	4950	4970	4950	2276
329	20240226	132800	135853675	4950	4950	4950	4950	152
330	20240226	132700	135101275	4950	4955	4955	4945	2796
331	20240226	132600	121262330	4970	4970	4970	4970	0
332	20240226	132500	121262330	4970	4970	4970	4970	20
333	20240226	132400	121162930	4955	4960	4960	4955	127
334	20240226	132300	120533105	4960	4960	4960	4960	0
335	20240226	132200	120533105	4960	4960	4960	4960	0
336	20240226	132100	120533105	4960	4960	4960	4960	0
337	20240226	132000	120533105	4960	4960	4960	4960	0
338	20240226	131900	120533105	4960	4960	4960	4960	0
339	20240226	131800	120533105	4960	4960	4960	4960	0
340	20240226	131700	120533105	4960	4960	4960	4960	0
341	20240226	131600	120533105	4960	4960	4960	4960	29
342	20240226	131500	120389265	4960	4960	4960	4960	0
343	20240226	131400	120389265	4960	4960	4960	4960	0
344	20240226	131300	120389265	4960	4960	4960	4960	0
345	20240226	131200	120389265	4960	4960	4960	4960	42
346	20240226	131100	120180945	4970	4970	4970	4970	0
347	20240226	131000	120180945	4970	4970	4970	4970	0
348	20240226	130900	120180945	4970	4970	4970	4970	0
349	20240226	130800	120180945	4970	4970	4970	4970	0
350	20240226	130700	120180945	4970	4970	4970	4970	0
351	20240226	130600	120180945	4970	4970	4970	4970	0
352	20240226	130500	120180945	4970	4970	4970	4970	0
353	20240226	130400	120180945	4970	4970	4970	4970	0
354	20240226	130300	120180945	4970	4970	4970	4970	0
355	20240226	130200	120180945	4970	4970	4970	4970	0
356	20240226	130100	120180945	4970	4950	4970	4950	894
357	20240226	130000	115755325	4955	4955	4955	4955	0
358	20240226	125900	115755325	4955	4955	4955	4955	0
359	20240226	125800	115755325	4955	4955	4955	4955	0
360	20240226	125700	115755325	4955	4955	4955	4955	43
361	20240226	125600	115542260	4960	4960	4960	4960	0
362	20240226	125500	115542260	4960	4960	4960	4960	0
363	20240226	125400	115542260	4960	4970	4970	4960	2
364	20240226	125300	115532330	4960	4960	4960	4960	0
365	20240226	125200	115532330	4960	4960	4960	4960	30
366	20240226	125100	115383530	4965	4970	4970	4965	51
367	20240226	125000	115130230	4970	4970	4970	4970	0
368	20240226	124900	115130230	4970	4970	4970	4970	0
369	20240226	124800	115130230	4970	4970	4970	4970	3
370	20240226	124700	115115320	4965	4965	4965	4965	0
371	20240226	124600	115115320	4965	4965	4965	4965	0
372	20240226	124500	115115320	4965	4965	4965	4965	1
373	20240226	124400	115110355	4970	4970	4970	4970	98
374	20240226	124300	114623295	4970	4970	4970	4970	0
375	20240226	124200	114623295	4970	4970	4970	4970	20
376	20240226	124100	114523895	4970	4975	4975	4970	803
377	20240226	124000	110531215	4980	4980	4980	4980	0
378	20240226	123900	110531215	4980	4980	4980	4980	5
379	20240226	123800	110506315	4980	4980	4980	4980	10
380	20240226	123700	110456515	4980	4980	4980	4980	10
381	20240226	123600	110406715	4980	4980	4980	4980	0
382	20240226	123500	110406715	4980	4980	4980	4980	3
383	20240226	123400	110391775	4985	4985	4985	4985	0
384	20240226	123300	110391775	4985	4985	4985	4985	0
385	20240226	123200	110391775	4985	4985	4985	4985	0
386	20240226	123100	110391775	4985	4985	4985	4985	0
387	20240226	123000	110391775	4985	4985	4985	4985	0
388	20240226	122900	110391775	4985	4985	4985	4985	0
389	20240226	122800	110391775	4985	4985	4985	4985	0
390	20240226	122700	110391775	4985	4985	4985	4985	0
391	20240226	122600	110391775	4985	4985	4985	4985	0
392	20240226	122500	110391775	4985	4985	4985	4985	0
393	20240226	122400	110391775	4985	4985	4985	4985	0
394	20240226	122300	110391775	4985	4985	4985	4985	0
395	20240226	122200	110391775	4985	4985	4985	4985	10
396	20240226	122100	110341925	4990	4990	4990	4990	0
397	20240226	122000	110341925	4990	4985	4990	4985	1466
398	20240226	121900	103032225	4985	4985	4985	4985	4
399	20240226	121800	103012285	4985	4985	4985	4985	0
400	20240226	121700	103012285	4985	4985	4985	4985	0
401	20240226	121600	103012285	4985	4985	4985	4985	0
402	20240226	121500	103012285	4985	4985	4985	4985	0
403	20240226	121400	103012285	4985	4985	4985	4985	0
404	20240226	121300	103012285	4985	4980	4985	4980	7
405	20240226	121200	102977405	4980	4970	4980	4970	1548
406	20240226	121100	95283670	4970	4960	4970	4960	632
407	20240226	121000	92148680	4960	4960	4960	4960	0
408	20240226	120900	92148680	4960	4960	4960	4960	0
409	20240226	120800	92148680	4960	4960	4960	4960	0
410	20240226	120700	92148680	4960	4960	4960	4960	378
411	20240226	120600	90273800	4970	4970	4970	4970	0
412	20240226	120500	90273800	4970	4970	4970	4970	0
413	20240226	120400	90273800	4970	4970	4970	4970	0
414	20240226	120300	90273800	4970	4970	4970	4970	0
415	20240226	120200	90273800	4970	4965	4970	4965	4
416	20240226	120100	90253935	4965	4965	4965	4965	65
417	20240226	120000	89931210	4965	4965	4965	4965	0
418	20240226	115900	89931210	4965	4965	4965	4965	20
419	20240226	115800	89831910	4965	4965	4965	4965	40
420	20240226	115700	89633310	4965	4965	4965	4965	0
421	20240226	115600	89633310	4965	4965	4965	4965	1
422	20240226	115500	89628345	4965	4965	4965	4965	9
423	20240226	115400	89583660	4960	4960	4960	4960	500
424	20240226	115300	87103660	4965	4965	4965	4965	111
425	20240226	115200	86552545	4965	4965	4965	4965	0
426	20240226	115100	86552545	4965	4965	4965	4965	0
427	20240226	115000	86552545	4965	4965	4965	4965	40
428	20240226	114900	86353945	4965	4965	4965	4965	0
429	20240226	114800	86353945	4965	4965	4965	4965	0
430	20240226	114700	86353945	4965	4965	4965	4965	10
431	20240226	114600	86304295	4960	4960	4960	4960	0
432	20240226	114500	86304295	4960	4960	4960	4960	100
433	20240226	114400	85808295	4965	4965	4965	4965	0
434	20240226	114300	85808295	4965	4965	4965	4965	0
435	20240226	114200	85808295	4965	4965	4965	4965	0
436	20240226	114100	85808295	4965	4965	4965	4965	0
437	20240226	114000	85808295	4965	4965	4965	4965	0
438	20240226	113900	85808295	4965	4965	4965	4965	0
439	20240226	113800	85808295	4965	4965	4965	4965	0
440	20240226	113700	85808295	4965	4965	4965	4965	0
441	20240226	113600	85808295	4965	4965	4965	4965	0
442	20240226	113500	85808295	4965	4960	4965	4960	520
443	20240226	113400	83229030	4965	4965	4965	4965	0
444	20240226	113300	83229030	4965	4965	4965	4965	20
445	20240226	113200	83129730	4965	4965	4965	4965	0
446	20240226	113100	83129730	4965	4965	4965	4965	0
447	20240226	113000	83129730	4965	4965	4965	4965	0
448	20240226	112900	83129730	4965	4965	4965	4965	0
449	20240226	112800	83129730	4965	4965	4965	4965	0
450	20240226	112700	83129730	4965	4965	4965	4965	0
451	20240226	112600	83129730	4965	4965	4965	4965	0
452	20240226	112500	83129730	4965	4965	4965	4965	0
453	20240226	112400	83129730	4965	4965	4965	4965	0
454	20240226	112300	83129730	4965	4965	4965	4965	0
455	20240226	112200	83129730	4965	4965	4965	4965	0
456	20240226	112100	83129730	4965	4965	4965	4965	1
457	20240226	112000	83124765	4950	4950	4950	4950	102
458	20240226	111900	82619865	4965	4965	4965	4965	2
459	20240226	111800	82609935	4965	4965	4965	4965	0
460	20240226	111700	82609935	4965	4965	4965	4965	25
461	20240226	111600	82485810	4945	4945	4945	4945	0
462	20240226	111500	82485810	4945	4945	4945	4945	318
463	20240226	111400	80913300	4945	4945	4945	4945	0
464	20240226	111300	80913300	4945	4945	4945	4945	157
465	20240226	111200	80136935	4945	4945	4945	4945	280
466	20240226	111100	78752335	4945	4945	4945	4945	0
467	20240226	111000	78752335	4945	4945	4945	4945	0
468	20240226	110900	78752335	4945	4945	4945	4945	0
469	20240226	110800	78752335	4945	4950	4950	4945	767
470	20240226	110700	74959505	4965	4965	4965	4965	0
471	20240226	110600	74959505	4965	4965	4965	4965	11
472	20240226	110500	74904890	4965	4955	4965	4955	7
473	20240226	110400	74870175	4950	4950	4950	4950	0
474	20240226	110300	74870175	4950	4950	4950	4945	463
475	20240226	110200	72578330	4945	4945	4945	4945	0
476	20240226	110100	72578330	4945	4945	4945	4945	4
477	20240226	110000	72558550	4945	4945	4945	4945	0
478	20240226	105900	72558550	4945	4945	4945	4945	0
479	20240226	105800	72558550	4945	4945	4945	4945	0
480	20240226	105700	72558550	4945	4945	4945	4945	162
481	20240226	105600	71757460	4945	4945	4945	4945	0
482	20240226	105500	71757460	4945	4945	4945	4945	1
483	20240226	105400	71752515	4945	4945	4945	4945	200
484	20240226	105300	70763515	4950	4950	4950	4950	0
485	20240226	105200	70763515	4950	4950	4950	4950	0
486	20240226	105100	70763515	4950	4945	4950	4945	838
487	20240226	105000	66619550	4945	4945	4945	4945	38
488	20240226	104900	66431640	4950	4950	4950	4950	0
489	20240226	104800	66431640	4950	4950	4950	4950	31
490	20240226	104700	66278190	4950	4950	4950	4950	0
491	20240226	104600	66278190	4950	4950	4950	4950	0
492	20240226	104500	66278190	4950	4950	4950	4950	0
493	20240226	104400	66278190	4950	4950	4950	4950	4
494	20240226	104300	66258390	4950	4950	4950	4950	0
495	20240226	104200	66258390	4950	4950	4950	4950	50
496	20240226	104100	66010890	4950	4950	4950	4950	0
497	20240226	104000	66010890	4950	4950	4950	4950	51
498	20240226	103900	65758440	4950	4950	4950	4950	20
499	20240226	103800	65659440	4950	4950	4950	4950	0
500	20240226	103700	65659440	4950	4950	4950	4950	0
501	20240226	103600	65659440	4950	4950	4950	4950	11
502	20240226	103500	65604990	4960	4960	4960	4960	0
503	20240226	103400	65604990	4960	4960	4960	4960	0
504	20240226	103300	65604990	4960	4960	4960	4960	0
505	20240226	103200	65604990	4960	4960	4960	4960	0
506	20240226	103100	65604990	4960	4960	4960	4960	0
507	20240226	103000	65604990	4960	4960	4960	4960	0
508	20240226	102900	65604990	4960	4955	4960	4945	1468
509	20240226	102800	58345095	4955	4955	4955	4955	0
510	20240226	102700	58345095	4955	4955	4955	4955	1
511	20240226	102600	58340140	4950	4950	4950	4950	2
512	20240226	102500	58330240	4950	4950	4950	4950	1
513	20240226	102400	58325290	4950	4950	4950	4950	1
514	20240226	102300	58320340	4945	4945	4945	4945	0
515	20240226	102200	58320340	4945	4945	4945	4945	0
516	20240226	102100	58320340	4945	4945	4945	4945	0
517	20240226	102000	58320340	4945	4945	4945	4945	10
518	20240226	101900	58270890	4945	4945	4945	4945	0
519	20240226	101800	58270890	4945	4945	4945	4945	1
520	20240226	101700	58265945	4945	4945	4945	4945	46
521	20240226	101600	58038475	4945	4945	4945	4940	229
522	20240226	101500	56907140	4945	4945	4945	4945	10
523	20240226	101400	56857690	4940	4940	4940	4940	100
524	20240226	101300	56363690	4940	4940	4940	4940	0
525	20240226	101200	56363690	4940	4940	4940	4940	0
526	20240226	101100	56363690	4940	4940	4940	4940	279
527	20240226	101000	54985430	4940	4945	4945	4940	102
528	20240226	100900	54481050	4945	4945	4945	4945	31
529	20240226	100800	54327755	4945	4950	4950	4945	2362
530	20240226	100700	42639535	4960	4960	4960	4960	0
531	20240226	100600	42639535	4960	4960	4960	4960	0
532	20240226	100500	42639535	4960	4960	4960	4960	2
533	20240226	100400	42629615	4950	4950	4950	4950	0
534	20240226	100300	42629615	4950	4950	4950	4950	0
535	20240226	100200	42629615	4950	4950	4950	4950	1
536	20240226	100100	42624665	4955	4955	4955	4955	75
537	20240226	100000	42253040	4955	4955	4955	4955	0
538	20240226	095900	42253040	4955	4955	4955	4955	2
539	20240226	095800	42243130	4955	4955	4955	4955	0
540	20240226	095700	42243130	4955	4955	4955	4955	0
541	20240226	095600	42243130	4955	4955	4955	4955	100
542	20240226	095500	41747630	4955	4955	4955	4955	0
543	20240226	095400	41747630	4955	4955	4955	4955	936
544	20240226	095300	37109750	4955	4955	4955	4955	14
545	20240226	095200	37040380	4955	4955	4955	4955	1
546	20240226	095100	37035425	4960	4960	4960	4960	0
547	20240226	095000	37035425	4960	4960	4960	4960	0
548	20240226	094900	37035425	4960	4960	4960	4960	0
549	20240226	094800	37035425	4960	4960	4960	4960	10
550	20240226	094700	36985825	4960	4960	4960	4960	0
551	20240226	094600	36985825	4960	4960	4960	4960	5
552	20240226	094500	36961025	4960	4960	4960	4960	11
553	20240226	094400	36906465	4960	4960	4960	4960	2
554	20240226	094300	36896545	4960	4960	4960	4960	208
555	20240226	094200	35864865	4960	4955	4960	4955	55
556	20240226	094100	35592335	4955	4955	4955	4955	0
557	20240226	094000	35592335	4955	4955	4955	4955	0
558	20240226	093900	35592335	4955	4955	4955	4955	9
559	20240226	093800	35547740	4955	4955	4955	4955	0
560	20240226	093700	35547740	4955	4955	4955	4955	0
561	20240226	093600	35547740	4955	4955	4955	4955	1000
562	20240226	093500	30592740	4950	4950	4950	4950	0
563	20240226	093400	30592740	4950	4970	4970	4950	100
564	20240226	093300	30097415	4970	4970	4970	4970	0
565	20240226	093200	30097415	4970	4970	4970	4970	0
566	20240226	093100	30097415	4970	4970	4970	4970	2
567	20240226	093000	30087475	4970	4965	4970	4965	167
568	20240226	092900	29258180	4950	4955	4955	4950	160
569	20240226	092800	28465855	4950	4950	4950	4950	0
570	20240226	092700	28465855	4950	4950	4950	4950	0
571	20240226	092600	28465855	4950	4950	4950	4950	0
572	20240226	092500	28465855	4950	4950	4950	4950	0
573	20240226	092400	28465855	4950	4950	4950	4950	0
574	20240226	092300	28465855	4950	4950	4950	4950	0
575	20240226	092200	28465855	4950	4950	4950	4950	0
576	20240226	092100	28465855	4950	4950	4950	4950	0
577	20240226	092000	28465855	4950	4950	4950	4950	0
578	20240226	091900	28465855	4950	4950	4950	4950	31
579	20240226	091800	28312405	4940	4940	4940	4940	0
580	20240226	091700	28312405	4940	4940	4940	4940	0
581	20240226	091600	28312405	4940	4940	4940	4940	0
582	20240226	091500	28312405	4940	4940	4940	4940	0
583	20240226	091400	28312405	4940	4940	4940	4940	0
584	20240226	091300	28312405	4940	4940	4940	4940	0
585	20240226	091200	28312405	4940	4940	4940	4940	0
586	20240226	091100	28312405	4940	4940	4940	4940	20
587	20240226	091000	28213605	4940	4940	4940	4940	0
588	20240226	090900	28213605	4940	4945	4945	4940	2991
589	20240226	090800	13437865	4935	4935	4935	4935	0
590	20240226	090700	13437865	4935	4935	4935	4935	0
591	20240226	090600	13437865	4935	4940	4940	4935	16
592	20240226	090500	13358880	4935	4935	4935	4935	0
593	20240226	090400	13358880	4935	4935	4935	4935	359
594	20240226	090300	11587215	4935	4940	4940	4935	490
595	20240226	090200	9167110	4945	4940	4945	4940	303
596	20240226	090100	7669480	4945	4960	4960	4945	1325
597	20240226	090000	1111040	4960	4960	4960	4960	224