KissMeData/014130/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185800	314276765	4995	4995	4995	4995	1260
3	20240226	185700	314276765	4995	4995	4995	4995	0
4	20240226	185600	314276765	4995	4995	4995	4995	0
5	20240226	185500	314276765	4995	4995	4995	4995	0
6	20240226	185400	314276765	4995	4995	4995	4995	0
7	20240226	185300	314276765	4995	4995	4995	4995	0
8	20240226	185200	314276765	4995	4995	4995	4995	0
9	20240226	185100	314276765	4995	4995	4995	4995	0
10	20240226	185000	314276765	4995	4995	4995	4995	0
11	20240226	184900	314276765	4995	4995	4995	4995	0
12	20240226	184800	314276765	4995	4995	4995	4995	0
13	20240226	184700	314276765	4995	4995	4995	4995	0
14	20240226	184600	314276765	4995	4995	4995	4995	0
15	20240226	184500	314276765	4995	4995	4995	4995	0
16	20240226	184400	314276765	4995	4995	4995	4995	0
17	20240226	184300	314276765	4995	4995	4995	4995	0
18	20240226	184200	314276765	4995	4995	4995	4995	0
19	20240226	184100	314276765	4995	4995	4995	4995	0
20	20240226	184000	314276765	4995	4995	4995	4995	0
21	20240226	183900	314276765	4995	4995	4995	4995	0
22	20240226	183800	314276765	4995	4995	4995	4995	0
23	20240226	183700	314276765	4995	4995	4995	4995	0
24	20240226	183600	314276765	4995	4995	4995	4995	0
25	20240226	183500	314276765	4995	4995	4995	4995	0
26	20240226	183400	314276765	4995	4995	4995	4995	0
27	20240226	183300	314276765	4995	4995	4995	4995	0
28	20240226	183200	314276765	4995	4995	4995	4995	0
29	20240226	183100	314276765	4995	4995	4995	4995	0
30	20240226	183000	314276765	4995	4995	4995	4995	0
31	20240226	182900	314276765	4995	4995	4995	4995	0
32	20240226	182800	314276765	4995	4995	4995	4995	1260
33	20240226	182700	314276765	4995	4995	4995	4995	0
34	20240226	182600	314276765	4995	4995	4995	4995	0
35	20240226	182500	314276765	4995	4995	4995	4995	0
36	20240226	182400	314276765	4995	4995	4995	4995	0
37	20240226	182300	314276765	4995	4995	4995	4995	0
38	20240226	182200	314276765	4995	4995	4995	4995	0
39	20240226	182100	314276765	4995	4995	4995	4995	0
40	20240226	182000	314276765	4995	4995	4995	4995	0
41	20240226	181900	314276765	4995	4995	4995	4995	0
42	20240226	181800	314276765	4995	4995	4995	4995	0
43	20240226	181700	314276765	4995	4995	4995	4995	0
44	20240226	181600	314276765	4995	4995	4995	4995	0
45	20240226	181500	314276765	4995	4995	4995	4995	0
46	20240226	181400	314276765	4995	4995	4995	4995	0
47	20240226	181300	314276765	4995	4995	4995	4995	0
48	20240226	181200	314276765	4995	4995	4995	4995	0
49	20240226	181100	314276765	4995	4995	4995	4995	0
50	20240226	181000	314276765	4995	4995	4995	4995	0
51	20240226	180900	314276765	4995	4995	4995	4995	0
52	20240226	180800	314276765	4995	4995	4995	4995	0
53	20240226	180700	314276765	4995	4995	4995	4995	0
54	20240226	180600	314276765	4995	4995	4995	4995	0
55	20240226	180500	314276765	4995	4995	4995	4995	0
56	20240226	180400	314276765	4995	4995	4995	4995	0
57	20240226	180300	314276765	4995	4995	4995	4995	0
58	20240226	180200	314276765	4995	4995	4995	4995	0
59	20240226	180100	314276765	4995	4995	4995	4995	0
60	20240226	180000	314276765	4995	4995	4995	4995	0
61	20240226	175900	314276765	4995	4995	4995	4995	0
62	20240226	175800	314276765	4995	4995	4995	4995	1260
63	20240226	175700	314276765	4995	4995	4995	4995	0
64	20240226	175600	314276765	4995	4995	4995	4995	0
65	20240226	175500	314276765	4995	4995	4995	4995	0
66	20240226	175400	314276765	4995	4995	4995	4995	0
67	20240226	175300	314276765	4995	4995	4995	4995	0
68	20240226	175200	314276765	4995	4995	4995	4995	0
69	20240226	175100	314276765	4995	4995	4995	4995	0
70	20240226	175000	314276765	4995	4995	4995	4995	0
71	20240226	174900	314276765	4995	4995	4995	4995	0
72	20240226	174800	314276765	4995	4995	4995	4995	0
73	20240226	174700	314276765	4995	4995	4995	4995	0
74	20240226	174600	314276765	4995	4995	4995	4995	0
75	20240226	174500	314276765	4995	4995	4995	4995	0
76	20240226	174400	314276765	4995	4995	4995	4995	0
77	20240226	174300	314276765	4995	4995	4995	4995	0
78	20240226	174200	314276765	4995	4995	4995	4995	0
79	20240226	174100	314276765	4995	4995	4995	4995	0
80	20240226	174000	314276765	4995	4995	4995	4995	0
81	20240226	173900	314276765	4995	4995	4995	4995	0
82	20240226	173800	314276765	4995	4995	4995	4995	0
83	20240226	173700	314276765	4995	4995	4995	4995	0
84	20240226	173600	314276765	4995	4995	4995	4995	0
85	20240226	173500	314276765	4995	4995	4995	4995	0
86	20240226	173400	314276765	4995	4995	4995	4995	0
87	20240226	173300	314276765	4995	4995	4995	4995	0
88	20240226	173200	314276765	4995	4995	4995	4995	0
89	20240226	173100	314276765	4995	4995	4995	4995	0
90	20240226	173000	314276765	4995	4995	4995	4995	0
91	20240226	172900	314276765	4995	4995	4995	4995	0
92	20240226	172800	314276765	4995	4995	4995	4995	1260
93	20240226	172700	314276765	4995	4995	4995	4995	0
94	20240226	172600	314276765	4995	4995	4995	4995	0
95	20240226	172500	314276765	4995	4995	4995	4995	0
96	20240226	172400	314276765	4995	4995	4995	4995	0
97	20240226	172300	314276765	4995	4995	4995	4995	0
98	20240226	172200	314276765	4995	4995	4995	4995	0
99	20240226	172100	314276765	4995	4995	4995	4995	0
100	20240226	172000	314276765	4995	4995	4995	4995	0
101	20240226	171900	314276765	4995	4995	4995	4995	0
102	20240226	171800	314276765	4995	4995	4995	4995	0
103	20240226	171700	314276765	4995	4995	4995	4995	0
104	20240226	171600	314276765	4995	4995	4995	4995	0
105	20240226	171500	314276765	4995	4995	4995	4995	0
106	20240226	171400	314276765	4995	4995	4995	4995	0
107	20240226	171300	314276765	4995	4995	4995	4995	0
108	20240226	171200	314276765	4995	4995	4995	4995	0
109	20240226	171100	314276765	4995	4995	4995	4995	0
110	20240226	171000	314276765	4995	4995	4995	4995	0
111	20240226	170900	314276765	4995	4995	4995	4995	0
112	20240226	170800	314276765	4995	4995	4995	4995	0
113	20240226	170700	314276765	4995	4995	4995	4995	0
114	20240226	170600	314276765	4995	4995	4995	4995	0
115	20240226	170500	314276765	4995	4995	4995	4995	0
116	20240226	170400	314276765	4995	4995	4995	4995	0
117	20240226	170300	314276765	4995	4995	4995	4995	0
118	20240226	170200	314276765	4995	4995	4995	4995	0
119	20240226	170100	314276765	4995	4995	4995	4995	0
120	20240226	170000	314276765	4995	4995	4995	4995	0
121	20240226	165900	314276765	4995	4995	4995	4995	0
122	20240226	165800	314276765	4995	4995	4995	4995	1260
123	20240226	165700	314276765	4995	4995	4995	4995	0
124	20240226	165600	314276765	4995	4995	4995	4995	0
125	20240226	165500	314276765	4995	4995	4995	4995	0
126	20240226	165400	314276765	4995	4995	4995	4995	0
127	20240226	165300	314276765	4995	4995	4995	4995	0
128	20240226	165200	314276765	4995	4995	4995	4995	0
129	20240226	165100	314276765	4995	4995	4995	4995	0
130	20240226	165000	314276765	4995	4995	4995	4995	0
131	20240226	164900	314276765	4995	4995	4995	4995	0
132	20240226	164800	314276765	4995	4995	4995	4995	0
133	20240226	164700	314276765	4995	4995	4995	4995	0
134	20240226	164600	314276765	4995	4995	4995	4995	0
135	20240226	164500	314276765	4995	4995	4995	4995	0
136	20240226	164400	314276765	4995	4995	4995	4995	0
137	20240226	164300	314276765	4995	4995	4995	4995	0
138	20240226	164200	314276765	4995	4995	4995	4995	0
139	20240226	164100	314276765	4995	4995	4995	4995	0
140	20240226	164000	314276765	4995	4995	4995	4995	0
141	20240226	163900	314276765	4995	4995	4995	4995	0
142	20240226	163800	314276765	4995	4995	4995	4995	0
143	20240226	163700	314276765	4995	4995	4995	4995	0
144	20240226	163600	314276765	4995	4995	4995	4995	0
145	20240226	163500	314276765	4995	4995	4995	4995	0
146	20240226	163400	314276765	4995	4995	4995	4995	0
147	20240226	163300	314276765	4995	4995	4995	4995	0
148	20240226	163200	314276765	4995	4995	4995	4995	0
149	20240226	163100	314276765	4995	4995	4995	4995	0
150	20240226	163000	314276765	4995	4995	4995	4995	0
151	20240226	162900	314276765	4995	4995	4995	4995	0
152	20240226	162800	314276765	4995	4995	4995	4995	1260
153	20240226	162700	314276765	4995	4995	4995	4995	0
154	20240226	162600	314276765	4995	4995	4995	4995	0
155	20240226	162500	314276765	4995	4995	4995	4995	0
156	20240226	162400	314276765	4995	4995	4995	4995	0
157	20240226	162300	314276765	4995	4995	4995	4995	0
158	20240226	162200	314276765	4995	4995	4995	4995	0
159	20240226	162100	314276765	4995	4995	4995	4995	0
160	20240226	162000	314276765	4995	4995	4995	4995	0
161	20240226	161900	314276765	4995	4995	4995	4995	0
162	20240226	161800	314276765	4995	4995	4995	4995	0
163	20240226	161700	314276765	4995	4995	4995	4995	0
164	20240226	161600	314276765	4995	4995	4995	4995	0
165	20240226	161500	314276765	4995	4995	4995	4995	0
166	20240226	161400	314276765	4995	4995	4995	4995	0
167	20240226	161300	314276765	4995	4995	4995	4995	0
168	20240226	161200	314276765	4995	4995	4995	4995	0
169	20240226	161100	314276765	4995	4995	4995	4995	0
170	20240226	161000	314276765	4995	4995	4995	4995	0
171	20240226	160900	314276765	4995	4995	4995	4995	0
172	20240226	160800	314276765	4995	4995	4995	4995	0
173	20240226	160700	314276765	4995	4995	4995	4995	0
174	20240226	160600	314276765	4995	4995	4995	4995	0
175	20240226	160500	314276765	4995	4995	4995	4995	0
176	20240226	160400	314276765	4995	4995	4995	4995	0
177	20240226	160300	314276765	4995	4995	4995	4995	0
178	20240226	160200	314276765	4995	4995	4995	4995	0
179	20240226	160100	314276765	4995	4995	4995	4995	0
180	20240226	160000	314276765	4995	4995	4995	4995	0
181	20240226	155900	314276765	4995	4995	4995	4995	0
182	20240226	155800	314276765	4995	4995	4995	4995	1260
183	20240226	155700	314276765	4995	4995	4995	4995	0
184	20240226	155600	314276765	4995	4995	4995	4995	0
185	20240226	155500	314276765	4995	4995	4995	4995	0
186	20240226	155400	314276765	4995	4995	4995	4995	0
187	20240226	155300	314276765	4995	4995	4995	4995	0
188	20240226	155200	314276765	4995	4995	4995	4995	0
189	20240226	155100	314276765	4995	4995	4995	4995	0
190	20240226	155000	314276765	4995	4995	4995	4995	0
191	20240226	154900	314276765	4995	4995	4995	4995	0
192	20240226	154800	314276765	4995	4995	4995	4995	0
193	20240226	154700	314276765	4995	4995	4995	4995	0
194	20240226	154600	314276765	4995	4995	4995	4995	0
195	20240226	154500	314276765	4995	4995	4995	4995	0
196	20240226	154400	314276765	4995	4995	4995	4995	0
197	20240226	154300	314276765	4995	4995	4995	4995	0
198	20240226	154200	314276765	4995	4995	4995	4995	0
199	20240226	154100	314276765	4995	4995	4995	4995	0
200	20240226	154000	314276765	4995	4995	4995	4995	0
201	20240226	153900	314276765	4995	4995	4995	4995	0
202	20240226	153800	314276765	4995	4995	4995	4995	0
203	20240226	153700	314276765	4995	4995	4995	4995	0
204	20240226	153600	314276765	4995	4995	4995	4995	0
205	20240226	153500	314276765	4995	4995	4995	4995	0
206	20240226	153400	314276765	4995	4995	4995	4995	0
207	20240226	153300	314276765	4995	4995	4995	4995	0
208	20240226	153200	314276765	4995	4995	4995	4995	0
209	20240226	153100	314276765	4995	4995	4995	4995	0
210	20240226	153000	314276765	4995	4995	4995	4995	1260
211	20240226	152900	307983065	5010	5010	5010	5010	0
212	20240226	152800	307983065	5010	5010	5010	5010	0
213	20240226	152700	307983065	5010	5010	5010	5010	0
214	20240226	152600	307983065	5010	5010	5010	5010	0
215	20240226	152500	307983065	5010	5010	5010	5010	0
216	20240226	152400	307983065	5010	5010	5010	5010	0
217	20240226	152300	307983065	5010	5010	5010	5010	0
218	20240226	152200	307983065	5010	5010	5010	5010	0
219	20240226	152100	307983065	5010	5010	5010	5010	0
220	20240226	152000	307983065	5010	5010	5010	5010	0
221	20240226	151900	307983065	5010	4995	5010	4995	167
222	20240226	151800	307148885	4995	4995	5000	4995	1046
223	20240226	151700	301924110	4995	5010	5010	4995	1021
224	20240226	151600	296824100	5000	5000	5000	5000	1002
225	20240226	151500	291814100	5010	5000	5010	5000	3
226	20240226	151400	291799090	5010	5010	5010	5010	7
227	20240226	151300	291764020	5010	5010	5010	5010	100
228	20240226	151200	291263020	5010	5010	5010	5010	0
229	20240226	151100	291263020	5010	5010	5010	5010	0
230	20240226	151000	291263020	5010	5010	5010	5010	0
231	20240226	150900	291263020	5010	5010	5010	5010	0
232	20240226	150800	291263020	5010	5010	5010	5010	0
233	20240226	150700	291263020	5010	5010	5010	5010	2
234	20240226	150600	291253000	5010	5010	5010	5010	200
235	20240226	150500	290251000	5010	5010	5010	5010	0
236	20240226	150400	290251000	5010	5010	5010	5010	0
237	20240226	150300	290251000	5010	5010	5010	5010	1
238	20240226	150200	290245990	5000	5000	5000	5000	100
239	20240226	150100	289745990	5010	5010	5010	5010	0
240	20240226	150000	289745990	5010	5010	5010	5010	0
241	20240226	145900	289745990	5010	5010	5010	5010	0
242	20240226	145800	289745990	5010	5010	5010	5010	0
243	20240226	145700	289745990	5010	5010	5010	5010	0
244	20240226	145600	289745990	5010	5010	5010	5010	71
245	20240226	145500	289390280	5020	5020	5020	5020	0
246	20240226	145400	289390280	5020	5020	5020	5020	0
247	20240226	145300	289390280	5020	5020	5020	5020	0
248	20240226	145200	289390280	5020	5010	5020	5010	882
249	20240226	145100	284971450	5030	5030	5030	5030	0
250	20240226	145000	284971450	5030	5030	5030	5030	2
251	20240226	144900	284961390	5030	5030	5030	5030	0
252	20240226	144800	284961390	5030	5030	5030	5030	0
253	20240226	144700	284961390	5030	5030	5030	5030	0
254	20240226	144600	284961390	5030	5030	5030	5030	1
255	20240226	144500	284956360	5020	5020	5020	5020	4
256	20240226	144400	284936280	5020	5020	5020	5020	1
257	20240226	144300	284931260	5020	5020	5020	5020	0
258	20240226	144200	284931260	5020	5020	5020	5020	0
259	20240226	144100	284931260	5020	5020	5020	5020	1
260	20240226	144000	284926240	5030	5030	5030	5030	0
261	20240226	143900	284926240	5030	5030	5030	5030	34
262	20240226	143800	284755220	5030	5030	5030	5030	0
263	20240226	143700	284755220	5030	5020	5030	5020	330
264	20240226	143600	283096290	5020	5020	5020	5020	0
265	20240226	143500	283096290	5020	5020	5020	5020	100
266	20240226	143400	282594290	5020	5020	5020	5010	1003
267	20240226	143300	277569230	5030	5030	5030	5030	0
268	20240226	143200	277569230	5030	5030	5030	5030	0
269	20240226	143100	277569230	5030	5030	5030	5030	0
270	20240226	143000	277569230	5030	5030	5030	5030	0
271	20240226	142900	277569230	5030	5030	5030	5030	0
272	20240226	142800	277569230	5030	5030	5030	5030	0
273	20240226	142700	277569230	5030	5030	5030	5030	0
274	20240226	142600	277569230	5030	5030	5030	5030	0
275	20240226	142500	277569230	5030	5030	5030	5030	0
276	20240226	142400	277569230	5030	5030	5030	5030	0
277	20240226	142300	277569230	5030	5030	5030	5030	0
278	20240226	142200	277569230	5030	5030	5030	5030	0
279	20240226	142100	277569230	5030	5030	5030	5030	18
280	20240226	142000	277478690	5030	5030	5030	5030	0
281	20240226	141900	277478690	5030	5030	5030	5030	0
282	20240226	141800	277478690	5030	5010	5030	5010	15
283	20240226	141700	277403520	5010	5010	5010	5010	290
284	20240226	141600	275950620	5000	5000	5000	5000	484
285	20240226	141500	273530620	5010	5010	5010	5010	7
286	20240226	141400	273495550	5010	5010	5010	5010	300
287	20240226	141300	271992550	5010	5010	5010	5010	101
288	20240226	141200	271486540	5000	5000	5000	5000	60
289	20240226	141100	271186540	5020	5020	5020	5020	9
290	20240226	141000	271141360	5020	5020	5020	5020	7
291	20240226	140900	271106220	5000	5000	5000	5000	0
292	20240226	140800	271106220	5000	5000	5000	5000	10
293	20240226	140700	271056220	5030	5030	5030	5030	0
294	20240226	140600	271056220	5030	5030	5030	5030	0
295	20240226	140500	271056220	5030	5030	5030	5030	0
296	20240226	140400	271056220	5030	5030	5030	5030	0
297	20240226	140300	271056220	5030	5030	5030	5030	0
298	20240226	140200	271056220	5030	5030	5030	5030	0
299	20240226	140100	271056220	5030	5030	5030	5030	0
300	20240226	140000	271056220	5030	5030	5030	5030	0
301	20240226	135900	271056220	5030	5030	5030	5030	0
302	20240226	135800	271056220	5030	5000	5030	5000	301
303	20240226	135700	269551190	5020	5020	5020	5020	0
304	20240226	135600	269551190	5020	5020	5020	5020	0
305	20240226	135500	269551190	5020	5020	5020	5020	0
306	20240226	135400	269551190	5020	5020	5020	5020	0
307	20240226	135300	269551190	5020	5020	5020	5020	0
308	20240226	135200	269551190	5020	5020	5020	5020	0
309	20240226	135100	269551190	5020	5020	5020	5020	200
310	20240226	135000	268547190	5030	5030	5030	5030	1
311	20240226	134900	268542160	5000	5000	5000	5000	389
312	20240226	134800	266597160	5030	5000	5030	5000	963
313	20240226	134700	261782130	5000	5010	5010	5000	983
314	20240226	134600	256865270	5030	5030	5030	5030	0
315	20240226	134500	256865270	5030	5030	5030	5030	0
316	20240226	134400	256865270	5030	5030	5030	5030	0
317	20240226	134300	256865270	5030	5030	5030	5030	0
318	20240226	134200	256865270	5030	5030	5030	5030	0
319	20240226	134100	256865270	5030	5030	5030	5030	0
320	20240226	134000	256865270	5030	5030	5030	5030	0
321	20240226	133900	256865270	5030	5030	5030	5030	1
322	20240226	133800	256860240	5030	5030	5030	5030	0
323	20240226	133700	256860240	5030	5030	5030	5030	0
324	20240226	133600	256860240	5030	5030	5030	5030	0
325	20240226	133500	256860240	5030	5030	5030	5030	30
326	20240226	133400	256709340	5020	5020	5020	5020	0
327	20240226	133300	256709340	5020	5020	5020	5020	15
328	20240226	133200	256634040	5020	5020	5020	5020	0
329	20240226	133100	256634040	5020	5020	5020	5020	0
330	20240226	133000	256634040	5020	5010	5020	5010	534
331	20240226	132900	253955850	5010	5010	5010	5010	0
332	20240226	132800	253955850	5010	5010	5010	5010	0
333	20240226	132700	253955850	5010	5030	5030	5010	52
334	20240226	132600	253695310	5010	5010	5010	5010	148
335	20240226	132500	252953830	5030	5030	5030	5030	0
336	20240226	132400	252953830	5030	5030	5030	5030	0
337	20240226	132300	252953830	5030	5030	5030	5030	0
338	20240226	132200	252953830	5030	5030	5030	5030	0
339	20240226	132100	252953830	5030	5030	5030	5030	0
340	20240226	132000	252953830	5030	5030	5030	5030	0
341	20240226	131900	252953830	5030	5030	5030	5030	0
342	20240226	131800	252953830	5030	5030	5030	5030	0
343	20240226	131700	252953830	5030	5010	5030	5010	2
344	20240226	131600	252943790	5010	5010	5010	5010	100
345	20240226	131500	252442790	5030	5030	5030	5030	0
346	20240226	131400	252442790	5030	5030	5030	5030	0
347	20240226	131300	252442790	5030	5010	5030	5010	2
348	20240226	131200	252432750	5030	5030	5030	5030	0
349	20240226	131100	252432750	5030	5030	5030	5030	217
350	20240226	131000	251341240	5030	5030	5030	5030	0
351	20240226	130900	251341240	5030	5030	5030	5030	0
352	20240226	130800	251341240	5030	5030	5030	5030	0
353	20240226	130700	251341240	5030	5030	5030	5030	10
354	20240226	130600	251290940	5030	5030	5030	5030	0
355	20240226	130500	251290940	5030	5030	5030	5030	11
356	20240226	130400	251235610	5030	5030	5030	5030	0
357	20240226	130300	251235610	5030	5030	5030	5030	1
358	20240226	130200	251230580	5010	5010	5010	5010	0
359	20240226	130100	251230580	5010	5010	5010	5010	0
360	20240226	130000	251230580	5010	5010	5010	5010	21
361	20240226	125900	251125370	5020	5020	5020	5020	1
362	20240226	125800	251120350	5030	5030	5030	5030	0
363	20240226	125700	251120350	5030	5030	5030	5030	0
364	20240226	125600	251120350	5030	5030	5030	5030	21
365	20240226	125500	251014720	5030	5030	5030	5030	0
366	20240226	125400	251014720	5030	5030	5030	5030	0
367	20240226	125300	251014720	5030	5030	5030	5030	4
368	20240226	125200	250994600	5030	5030	5030	5030	0
369	20240226	125100	250994600	5030	5030	5030	5030	0
370	20240226	125000	250994600	5030	5020	5030	5020	319
371	20240226	124900	249390530	5010	5010	5010	5010	95
372	20240226	124800	248914580	5030	5030	5030	5030	0
373	20240226	124700	248914580	5030	5030	5030	5030	0
374	20240226	124600	248914580	5030	5030	5030	5030	0
375	20240226	124500	248914580	5030	5030	5030	5030	0
376	20240226	124400	248914580	5030	5030	5030	5030	0
377	20240226	124300	248914580	5030	5020	5030	5010	434
378	20240226	124200	246737780	5030	5030	5030	5030	0
379	20240226	124100	246737780	5030	5030	5030	5030	0
380	20240226	124000	246737780	5030	5030	5030	5030	0
381	20240226	123900	246737780	5030	5030	5030	5030	0
382	20240226	123800	246737780	5030	5030	5030	5030	1
383	20240226	123700	246732750	5020	5020	5020	5020	0
384	20240226	123600	246732750	5020	5030	5030	5020	218
385	20240226	123500	245638280	5030	5030	5030	5030	1
386	20240226	123400	245633250	5030	5030	5030	5030	0
387	20240226	123300	245633250	5030	5030	5030	5030	0
388	20240226	123200	245633250	5030	5030	5030	5030	0
389	20240226	123100	245633250	5030	5030	5030	5030	0
390	20240226	123000	245633250	5030	5030	5030	5030	0
391	20240226	122900	245633250	5030	5030	5030	5030	1
392	20240226	122800	245628220	5030	5030	5030	5030	91
393	20240226	122700	245170490	5030	5030	5030	5030	0
394	20240226	122600	245170490	5030	5030	5030	5030	0
395	20240226	122500	245170490	5030	5030	5030	5030	2
396	20240226	122400	245160430	5030	5030	5030	5030	0
397	20240226	122300	245160430	5030	5030	5030	5030	0
398	20240226	122200	245160430	5030	5030	5030	5030	32
399	20240226	122100	244999470	5030	5030	5030	5030	0
400	20240226	122000	244999470	5030	5030	5030	5030	0
401	20240226	121900	244999470	5030	5030	5030	5030	0
402	20240226	121800	244999470	5030	5020	5030	5020	34
403	20240226	121700	244828780	5020	5020	5020	5020	0
404	20240226	121600	244828780	5020	5010	5020	5010	1108
405	20240226	121500	239271620	5010	5010	5010	5010	500
406	20240226	121400	236766620	5020	5020	5020	5020	0
407	20240226	121300	236766620	5020	5020	5020	5020	0
408	20240226	121200	236766620	5020	5020	5020	5020	50
409	20240226	121100	236515620	5020	5010	5020	5000	682
410	20240226	121000	233101390	5020	5020	5020	5020	0
411	20240226	120900	233101390	5020	5020	5020	5020	0
412	20240226	120800	233101390	5020	5020	5020	5020	0
413	20240226	120700	233101390	5020	5020	5020	5020	0
414	20240226	120600	233101390	5020	5020	5020	5020	0
415	20240226	120500	233101390	5020	5020	5020	5020	0
416	20240226	120400	233101390	5020	5020	5020	5020	55
417	20240226	120300	232825290	5020	5020	5020	5020	211
418	20240226	120200	231766070	5010	5020	5020	5010	102
419	20240226	120100	231255040	5020	5020	5020	5020	0
420	20240226	120000	231255040	5020	5020	5020	5020	0
421	20240226	115900	231255040	5020	5020	5020	5020	0
422	20240226	115800	231255040	5020	5020	5020	5020	0
423	20240226	115700	231255040	5020	5020	5020	5020	0
424	20240226	115600	231255040	5020	5020	5020	5020	0
425	20240226	115500	231255040	5020	5020	5020	5020	0
426	20240226	115400	231255040	5020	5020	5020	5020	307
427	20240226	115300	229713900	5020	5020	5020	5020	0
428	20240226	115200	229713900	5020	5020	5020	5020	0
429	20240226	115100	229713900	5020	5020	5020	5020	0
430	20240226	115000	229713900	5020	5020	5020	5020	0
431	20240226	114900	229713900	5020	5010	5020	5010	216
432	20240226	114800	228631230	5010	5010	5010	5010	0
433	20240226	114700	228631230	5010	5010	5010	5010	200
434	20240226	114600	227629230	5020	5020	5020	5020	12
435	20240226	114500	227568990	5030	5030	5030	5030	100
436	20240226	114400	227065990	5040	5040	5040	5040	0
437	20240226	114300	227065990	5040	5040	5040	5040	1
438	20240226	114200	227060950	5020	5020	5020	5020	200
439	20240226	114100	226056950	5040	5040	5040	5040	0
440	20240226	114000	226056950	5040	5040	5040	5040	0
441	20240226	113900	226056950	5040	5040	5040	5040	0
442	20240226	113800	226056950	5040	5040	5040	5040	0
443	20240226	113700	226056950	5040	5020	5040	5020	7
444	20240226	113600	226021790	5040	5040	5040	5040	0
445	20240226	113500	226021790	5040	5040	5040	5040	0
446	20240226	113400	226021790	5040	5040	5040	5040	0
447	20240226	113300	226021790	5040	5040	5040	5040	1
448	20240226	113200	226016750	5020	5020	5020	5020	0
449	20240226	113100	226016750	5020	5020	5020	5020	0
450	20240226	113000	226016750	5020	5020	5020	5020	0
451	20240226	112900	226016750	5020	5020	5020	5020	0
452	20240226	112800	226016750	5020	5020	5020	5020	0
453	20240226	112700	226016750	5020	5030	5030	5020	11
454	20240226	112600	225961430	5040	5040	5040	5040	0
455	20240226	112500	225961430	5040	5040	5040	5040	20
456	20240226	112400	225860630	5040	5040	5040	5040	5
457	20240226	112300	225835430	5040	5040	5040	5040	0
458	20240226	112200	225835430	5040	5010	5040	5010	330
459	20240226	112100	224182100	5010	5010	5010	5010	4
460	20240226	112000	224162060	5010	5010	5010	5010	30
461	20240226	111900	224011760	5010	5010	5010	5010	100
462	20240226	111800	223510760	5010	5010	5010	5010	51
463	20240226	111700	223255250	5040	5040	5040	5040	0
464	20240226	111600	223255250	5040	5020	5040	5020	91
465	20240226	111500	222798410	5000	5000	5000	5000	16
466	20240226	111400	222718410	5000	5010	5010	5000	50
467	20240226	111300	222468240	5000	5000	5000	5000	0
468	20240226	111200	222468240	5000	5000	5000	5000	0
469	20240226	111100	222468240	5000	5000	5000	4995	293
470	20240226	111000	221004170	5000	5010	5010	5000	632
471	20240226	110900	217843130	5010	5030	5030	5010	126
472	20240226	110800	217211480	5030	5030	5030	5030	53
473	20240226	110700	216944890	5010	5010	5010	5010	0
474	20240226	110600	216944890	5010	5010	5010	5010	0
475	20240226	110500	216944890	5010	5010	5010	5010	0
476	20240226	110400	216944890	5010	5010	5010	5010	1772
477	20240226	110300	208067170	5020	5030	5030	5020	66
478	20240226	110200	207735840	5020	5020	5020	5020	92
479	20240226	110100	207274000	5020	5020	5020	5020	0
480	20240226	110000	207274000	5020	5020	5020	5020	0
481	20240226	105900	207274000	5020	5020	5020	5020	1
482	20240226	105800	207268980	5000	5010	5010	5000	1000
483	20240226	105700	202267120	5020	5020	5020	5020	221
484	20240226	105600	201157700	5030	5030	5030	5030	0
485	20240226	105500	201157700	5030	5030	5030	5030	29
486	20240226	105400	201011830	5030	5030	5030	5030	0
487	20240226	105300	201011830	5030	5030	5030	5030	0
488	20240226	105200	201011830	5030	5030	5030	5030	0
489	20240226	105100	201011830	5030	5030	5030	5030	0
490	20240226	105000	201011830	5030	5030	5030	5030	10
491	20240226	104900	200961530	5030	5030	5030	5030	0
492	20240226	104800	200961530	5030	5030	5030	5030	0
493	20240226	104700	200961530	5030	5030	5030	5030	0
494	20240226	104600	200961530	5030	5030	5030	5030	2
495	20240226	104500	200951470	5030	5030	5030	5030	0
496	20240226	104400	200951470	5030	5030	5030	5030	14
497	20240226	104300	200881050	5030	5030	5030	5030	0
498	20240226	104200	200881050	5030	5030	5030	5030	0
499	20240226	104100	200881050	5030	5030	5030	5030	0
500	20240226	104000	200881050	5030	5030	5030	5030	0
501	20240226	103900	200881050	5030	5030	5030	5030	0
502	20240226	103800	200881050	5030	5030	5030	5030	0
503	20240226	103700	200881050	5030	5030	5030	5030	0
504	20240226	103600	200881050	5030	5030	5030	5030	0
505	20240226	103500	200881050	5030	5030	5030	5030	1
506	20240226	103400	200876020	5020	5020	5020	5020	70
507	20240226	103300	200524620	5030	5030	5030	5030	0
508	20240226	103200	200524620	5030	5030	5030	5030	1
509	20240226	103100	200519590	5030	5030	5030	5030	0
510	20240226	103000	200519590	5030	5030	5030	5030	0
511	20240226	102900	200519590	5030	5030	5030	5030	2
512	20240226	102800	200509530	5020	5020	5020	5020	135
513	20240226	102700	199831830	5030	5030	5030	5030	0
514	20240226	102600	199831830	5030	5030	5030	5030	0
515	20240226	102500	199831830	5030	5030	5030	5030	1
516	20240226	102400	199826800	5040	5040	5040	5040	0
517	20240226	102300	199826800	5040	5040	5040	5040	0
518	20240226	102200	199826800	5040	5040	5040	5040	1
519	20240226	102100	199821760	5040	5040	5040	5040	0
520	20240226	102000	199821760	5040	5020	5040	5020	11
521	20240226	101900	199766520	5040	5040	5040	5040	400
522	20240226	101800	197750520	5030	5030	5030	5030	0
523	20240226	101700	197750520	5030	5030	5030	5030	790
524	20240226	101600	193776820	5010	5070	5070	5010	2401
525	20240226	101500	181707830	5040	5040	5040	5040	417
526	20240226	101400	179606150	5020	5020	5020	5020	129
527	20240226	101300	178958570	5020	5010	5020	5010	1793
528	20240226	101200	169975620	5020	5020	5020	5020	5
529	20240226	101100	169950520	5010	5020	5020	5010	28
530	20240226	101000	169810230	5020	5020	5020	5020	0
531	20240226	100900	169810230	5020	5020	5020	5020	0
532	20240226	100800	169810230	5020	5010	5020	5010	38
533	20240226	100700	169619840	5010	5030	5030	5010	1569
534	20240226	100600	161732300	5040	5040	5040	5040	2273
535	20240226	100500	150276380	5070	5070	5070	5070	0
536	20240226	100400	150276380	5070	5070	5070	5070	0
537	20240226	100300	150276380	5070	5070	5070	5070	0
538	20240226	100200	150276380	5070	5070	5070	5070	15
539	20240226	100100	150200330	5080	5080	5080	5080	0
540	20240226	100000	150200330	5080	5080	5080	5080	0
541	20240226	095900	150200330	5080	5080	5080	5080	0
542	20240226	095800	150200330	5080	5080	5080	5080	0
543	20240226	095700	150200330	5080	5080	5080	5080	1
544	20240226	095600	150195250	5040	5050	5050	5040	52
545	20240226	095500	149932750	5080	5070	5080	5070	50
546	20240226	095400	149678770	5080	5080	5080	5070	55
547	20240226	095300	149399380	5070	5070	5070	5070	1
548	20240226	095200	149394310	5080	5050	5080	5050	24
549	20240226	095100	149273060	5050	5060	5080	5050	88
550	20240226	095000	148827270	5070	5070	5070	5070	0
551	20240226	094900	148827270	5070	5070	5070	5070	0
552	20240226	094800	148827270	5070	5060	5070	5060	3
553	20240226	094700	148812070	5070	5070	5070	5040	239
554	20240226	094600	147606090	5070	5070	5070	5070	0
555	20240226	094500	147606090	5070	5070	5070	5070	0
556	20240226	094400	147606090	5070	5070	5070	5070	20
557	20240226	094300	147504690	5070	5070	5070	5070	5
558	20240226	094200	147479340	5070	5070	5070	5070	0
559	20240226	094100	147479340	5070	5070	5070	5070	0
560	20240226	094000	147479340	5070	5070	5070	5070	1
561	20240226	093900	147474270	5080	5070	5080	5070	199
562	20240226	093800	146465330	5070	5070	5070	5070	0
563	20240226	093700	146465330	5070	5070	5070	5070	0
564	20240226	093600	146465330	5070	5060	5070	5060	3
565	20240226	093500	146450140	5050	5050	5050	5050	0
566	20240226	093400	146450140	5050	5060	5070	5040	92
567	20240226	093300	145986400	5060	5060	5060	5060	300
568	20240226	093200	144468400	5060	5050	5060	5050	1057
569	20240226	093100	139130450	5050	5050	5050	5030	1987
570	20240226	093000	129122270	5060	5060	5060	5060	0
571	20240226	092900	129122270	5060	5060	5060	5060	100
572	20240226	092800	128616270	5070	5070	5070	5070	1571
573	20240226	092700	120651300	5050	5060	5060	5050	1301
574	20240226	092600	114078240	5050	5040	5050	5040	1475
575	20240226	092500	106640140	5040	5040	5040	5040	0
576	20240226	092400	106640140	5040	5040	5040	5040	10
577	20240226	092300	106589740	5040	5040	5040	5040	6
578	20240226	092200	106559500	5030	5030	5030	5030	149
579	20240226	092100	105810030	5040	5040	5040	5040	0
580	20240226	092000	105810030	5040	5040	5040	5040	0
581	20240226	091900	105810030	5040	5030	5040	5020	151
582	20240226	091800	105050990	5020	5020	5020	5020	689
583	20240226	091700	101592210	5020	5020	5020	5020	2
584	20240226	091600	101582170	5010	4995	5010	4995	476
585	20240226	091500	99197425	4995	4995	4995	4995	0
586	20240226	091400	99197425	4995	5000	5000	4990	174
587	20240226	091300	98327465	4980	5030	5030	4980	5464
588	20240226	091200	71068755	5040	5040	5040	5040	0
589	20240226	091100	71068755	5040	5040	5040	5030	22
590	20240226	091000	70957975	5040	5040	5040	5040	21
591	20240226	090900	70852135	5040	5010	5040	4990	2852
592	20240226	090800	56612945	5010	5040	5040	5010	119
593	20240226	090700	56016185	5040	5010	5040	5010	484
594	20240226	090600	53591315	5010	5000	5010	4990	1603
595	20240226	090500	45577940	5010	5010	5010	5010	549
596	20240226	090400	42827450	5020	5050	5050	5020	442
597	20240226	090300	40606990	5040	5080	5090	5010	1519
598	20240226	090200	32954520	5090	5050	5090	5040	1004
599	20240226	090100	27888310	5090	5040	5090	5020	5134
600	20240226	090000	2079900	5040	5040	5060	5040	412