KissMeData/042500/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192400	305342370	4975	4975	4975	4975	53
3	20240226	192300	305342370	4975	4975	4975	4975	0
4	20240226	192200	305342370	4975	4975	4975	4975	0
5	20240226	192100	305342370	4975	4975	4975	4975	0
6	20240226	192000	305342370	4975	4975	4975	4975	0
7	20240226	191900	305342370	4975	4975	4975	4975	0
8	20240226	191800	305342370	4975	4975	4975	4975	0
9	20240226	191700	305342370	4975	4975	4975	4975	0
10	20240226	191600	305342370	4975	4975	4975	4975	0
11	20240226	191500	305342370	4975	4975	4975	4975	0
12	20240226	191400	305342370	4975	4975	4975	4975	0
13	20240226	191300	305342370	4975	4975	4975	4975	0
14	20240226	191200	305342370	4975	4975	4975	4975	0
15	20240226	191100	305342370	4975	4975	4975	4975	0
16	20240226	191000	305342370	4975	4975	4975	4975	0
17	20240226	190900	305342370	4975	4975	4975	4975	0
18	20240226	190800	305342370	4975	4975	4975	4975	0
19	20240226	190700	305342370	4975	4975	4975	4975	0
20	20240226	190600	305342370	4975	4975	4975	4975	0
21	20240226	190500	305342370	4975	4975	4975	4975	0
22	20240226	190400	305342370	4975	4975	4975	4975	0
23	20240226	190300	305342370	4975	4975	4975	4975	0
24	20240226	190200	305342370	4975	4975	4975	4975	0
25	20240226	190100	305342370	4975	4975	4975	4975	0
26	20240226	190000	305342370	4975	4975	4975	4975	0
27	20240226	185900	305342370	4975	4975	4975	4975	0
28	20240226	185800	305342370	4975	4975	4975	4975	0
29	20240226	185700	305342370	4975	4975	4975	4975	0
30	20240226	185600	305342370	4975	4975	4975	4975	0
31	20240226	185500	305342370	4975	4975	4975	4975	0
32	20240226	185400	305342370	4975	4975	4975	4975	53
33	20240226	185300	305342370	4975	4975	4975	4975	0
34	20240226	185200	305342370	4975	4975	4975	4975	0
35	20240226	185100	305342370	4975	4975	4975	4975	0
36	20240226	185000	305342370	4975	4975	4975	4975	0
37	20240226	184900	305342370	4975	4975	4975	4975	0
38	20240226	184800	305342370	4975	4975	4975	4975	0
39	20240226	184700	305342370	4975	4975	4975	4975	0
40	20240226	184600	305342370	4975	4975	4975	4975	0
41	20240226	184500	305342370	4975	4975	4975	4975	0
42	20240226	184400	305342370	4975	4975	4975	4975	0
43	20240226	184300	305342370	4975	4975	4975	4975	0
44	20240226	184200	305342370	4975	4975	4975	4975	0
45	20240226	184100	305342370	4975	4975	4975	4975	0
46	20240226	184000	305342370	4975	4975	4975	4975	0
47	20240226	183900	305342370	4975	4975	4975	4975	0
48	20240226	183800	305342370	4975	4975	4975	4975	0
49	20240226	183700	305342370	4975	4975	4975	4975	0
50	20240226	183600	305342370	4975	4975	4975	4975	0
51	20240226	183500	305342370	4975	4975	4975	4975	0
52	20240226	183400	305342370	4975	4975	4975	4975	0
53	20240226	183300	305342370	4975	4975	4975	4975	0
54	20240226	183200	305342370	4975	4975	4975	4975	0
55	20240226	183100	305342370	4975	4975	4975	4975	0
56	20240226	183000	305342370	4975	4975	4975	4975	0
57	20240226	182900	305342370	4975	4975	4975	4975	0
58	20240226	182800	305342370	4975	4975	4975	4975	0
59	20240226	182700	305342370	4975	4975	4975	4975	0
60	20240226	182600	305342370	4975	4975	4975	4975	0
61	20240226	182500	305342370	4975	4975	4975	4975	0
62	20240226	182400	305342370	4975	4975	4975	4975	53
63	20240226	182300	305342370	4975	4975	4975	4975	0
64	20240226	182200	305342370	4975	4975	4975	4975	0
65	20240226	182100	305342370	4975	4975	4975	4975	0
66	20240226	182000	305342370	4975	4975	4975	4975	0
67	20240226	181900	305342370	4975	4975	4975	4975	0
68	20240226	181800	305342370	4975	4975	4975	4975	0
69	20240226	181700	305342370	4975	4975	4975	4975	0
70	20240226	181600	305342370	4975	4975	4975	4975	0
71	20240226	181500	305342370	4975	4975	4975	4975	0
72	20240226	181400	305342370	4975	4975	4975	4975	0
73	20240226	181300	305342370	4975	4975	4975	4975	0
74	20240226	181200	305342370	4975	4975	4975	4975	0
75	20240226	181100	305342370	4975	4975	4975	4975	0
76	20240226	181000	305342370	4975	4975	4975	4975	0
77	20240226	180900	305342370	4975	4975	4975	4975	0
78	20240226	180800	305342370	4975	4975	4975	4975	0
79	20240226	180700	305342370	4975	4975	4975	4975	0
80	20240226	180600	305342370	4975	4975	4975	4975	0
81	20240226	180500	305342370	4975	4975	4975	4975	0
82	20240226	180400	305342370	4975	4975	4975	4975	0
83	20240226	180300	305342370	4975	4975	4975	4975	0
84	20240226	180200	305342370	4975	4975	4975	4975	0
85	20240226	180100	305342370	4975	4975	4975	4975	0
86	20240226	180000	305342370	4975	4975	4975	4975	0
87	20240226	175900	305342370	4975	4975	4975	4975	0
88	20240226	175800	305342370	4975	4975	4975	4975	0
89	20240226	175700	305342370	4975	4975	4975	4975	0
90	20240226	175600	305342370	4975	4975	4975	4975	0
91	20240226	175500	305342370	4975	4975	4975	4975	0
92	20240226	175400	305342370	4975	4975	4975	4975	53
93	20240226	175300	305342370	4975	4975	4975	4975	0
94	20240226	175200	305342370	4975	4975	4975	4975	0
95	20240226	175100	305342370	4975	4975	4975	4975	0
96	20240226	175000	305342370	4975	4975	4975	4975	0
97	20240226	174900	305342370	4975	4975	4975	4975	0
98	20240226	174800	305342370	4975	4975	4975	4975	0
99	20240226	174700	305342370	4975	4975	4975	4975	0
100	20240226	174600	305342370	4975	4975	4975	4975	0
101	20240226	174500	305342370	4975	4975	4975	4975	0
102	20240226	174400	305342370	4975	4975	4975	4975	0
103	20240226	174300	305342370	4975	4975	4975	4975	0
104	20240226	174200	305342370	4975	4975	4975	4975	0
105	20240226	174100	305342370	4975	4975	4975	4975	0
106	20240226	174000	305342370	4975	4975	4975	4975	0
107	20240226	173900	305342370	4975	4975	4975	4975	0
108	20240226	173800	305342370	4975	4975	4975	4975	0
109	20240226	173700	305342370	4975	4975	4975	4975	0
110	20240226	173600	305342370	4975	4975	4975	4975	0
111	20240226	173500	305342370	4975	4975	4975	4975	0
112	20240226	173400	305342370	4975	4975	4975	4975	0
113	20240226	173300	305342370	4975	4975	4975	4975	0
114	20240226	173200	305342370	4975	4975	4975	4975	0
115	20240226	173100	305342370	4975	4975	4975	4975	0
116	20240226	173000	305342370	4975	4975	4975	4975	0
117	20240226	172900	305342370	4975	4975	4975	4975	0
118	20240226	172800	305342370	4975	4975	4975	4975	0
119	20240226	172700	305342370	4975	4975	4975	4975	0
120	20240226	172600	305342370	4975	4975	4975	4975	0
121	20240226	172500	305342370	4975	4975	4975	4975	0
122	20240226	172400	305342370	4975	4975	4975	4975	53
123	20240226	172300	305342370	4975	4975	4975	4975	0
124	20240226	172200	305342370	4975	4975	4975	4975	0
125	20240226	172100	305342370	4975	4975	4975	4975	0
126	20240226	172000	305342370	4975	4975	4975	4975	0
127	20240226	171900	305342370	4975	4975	4975	4975	0
128	20240226	171800	305342370	4975	4975	4975	4975	0
129	20240226	171700	305342370	4975	4975	4975	4975	0
130	20240226	171600	305342370	4975	4975	4975	4975	0
131	20240226	171500	305342370	4975	4975	4975	4975	0
132	20240226	171400	305342370	4975	4975	4975	4975	0
133	20240226	171300	305342370	4975	4975	4975	4975	0
134	20240226	171200	305342370	4975	4975	4975	4975	0
135	20240226	171100	305342370	4975	4975	4975	4975	0
136	20240226	171000	305342370	4975	4975	4975	4975	0
137	20240226	170900	305342370	4975	4975	4975	4975	0
138	20240226	170800	305342370	4975	4975	4975	4975	0
139	20240226	170700	305342370	4975	4975	4975	4975	0
140	20240226	170600	305342370	4975	4975	4975	4975	0
141	20240226	170500	305342370	4975	4975	4975	4975	0
142	20240226	170400	305342370	4975	4975	4975	4975	0
143	20240226	170300	305342370	4975	4975	4975	4975	0
144	20240226	170200	305342370	4975	4975	4975	4975	0
145	20240226	170100	305342370	4975	4975	4975	4975	0
146	20240226	170000	305342370	4975	4975	4975	4975	0
147	20240226	165900	305342370	4975	4975	4975	4975	0
148	20240226	165800	305342370	4975	4975	4975	4975	0
149	20240226	165700	305342370	4975	4975	4975	4975	0
150	20240226	165600	305342370	4975	4975	4975	4975	0
151	20240226	165500	305342370	4975	4975	4975	4975	0
152	20240226	165400	305342370	4975	4975	4975	4975	53
153	20240226	165300	305342370	4975	4975	4975	4975	0
154	20240226	165200	305342370	4975	4975	4975	4975	0
155	20240226	165100	305342370	4975	4975	4975	4975	0
156	20240226	165000	305342370	4975	4975	4975	4975	0
157	20240226	164900	305342370	4975	4975	4975	4975	0
158	20240226	164800	305342370	4975	4975	4975	4975	0
159	20240226	164700	305342370	4975	4975	4975	4975	0
160	20240226	164600	305342370	4975	4975	4975	4975	0
161	20240226	164500	305342370	4975	4975	4975	4975	0
162	20240226	164400	305342370	4975	4975	4975	4975	0
163	20240226	164300	305342370	4975	4975	4975	4975	0
164	20240226	164200	305342370	4975	4975	4975	4975	0
165	20240226	164100	305342370	4975	4975	4975	4975	0
166	20240226	164000	305342370	4975	4975	4975	4975	0
167	20240226	163900	305342370	4975	4975	4975	4975	0
168	20240226	163800	305342370	4975	4975	4975	4975	0
169	20240226	163700	305342370	4975	4975	4975	4975	0
170	20240226	163600	305342370	4975	4975	4975	4975	0
171	20240226	163500	305342370	4975	4975	4975	4975	0
172	20240226	163400	305342370	4975	4975	4975	4975	0
173	20240226	163300	305342370	4975	4975	4975	4975	0
174	20240226	163200	305342370	4975	4975	4975	4975	0
175	20240226	163100	305342370	4975	4975	4975	4975	0
176	20240226	163000	305342370	4975	4975	4975	4975	0
177	20240226	162900	305342370	4975	4975	4975	4975	0
178	20240226	162800	305342370	4975	4975	4975	4975	0
179	20240226	162700	305342370	4975	4975	4975	4975	0
180	20240226	162600	305342370	4975	4975	4975	4975	0
181	20240226	162500	305342370	4975	4975	4975	4975	0
182	20240226	162400	305342370	4975	4975	4975	4975	53
183	20240226	162300	305342370	4975	4975	4975	4975	0
184	20240226	162200	305342370	4975	4975	4975	4975	0
185	20240226	162100	305342370	4975	4975	4975	4975	0
186	20240226	162000	305342370	4975	4975	4975	4975	0
187	20240226	161900	305342370	4975	4975	4975	4975	0
188	20240226	161800	305342370	4975	4975	4975	4975	0
189	20240226	161700	305342370	4975	4975	4975	4975	0
190	20240226	161600	305342370	4975	4975	4975	4975	0
191	20240226	161500	305342370	4975	4975	4975	4975	0
192	20240226	161400	305342370	4975	4975	4975	4975	0
193	20240226	161300	305342370	4975	4975	4975	4975	0
194	20240226	161200	305342370	4975	4975	4975	4975	0
195	20240226	161100	305342370	4975	4975	4975	4975	0
196	20240226	161000	305342370	4975	4975	4975	4975	0
197	20240226	160900	305342370	4975	4975	4975	4975	0
198	20240226	160800	305342370	4975	4975	4975	4975	0
199	20240226	160700	305342370	4975	4975	4975	4975	0
200	20240226	160600	305342370	4975	4975	4975	4975	0
201	20240226	160500	305342370	4975	4975	4975	4975	0
202	20240226	160400	305342370	4975	4975	4975	4975	0
203	20240226	160300	305342370	4975	4975	4975	4975	0
204	20240226	160200	305342370	4975	4975	4975	4975	0
205	20240226	160100	305342370	4975	4975	4975	4975	0
206	20240226	160000	305342370	4975	4975	4975	4975	0
207	20240226	155900	305342370	4975	4975	4975	4975	0
208	20240226	155800	305342370	4975	4975	4975	4975	0
209	20240226	155700	305342370	4975	4975	4975	4975	0
210	20240226	155600	305342370	4975	4975	4975	4975	0
211	20240226	155500	305342370	4975	4975	4975	4975	0
212	20240226	155400	305342370	4975	4975	4975	4975	53
213	20240226	155300	305342370	4975	4975	4975	4975	0
214	20240226	155200	305342370	4975	4975	4975	4975	0
215	20240226	155100	305342370	4975	4975	4975	4975	0
216	20240226	155000	305342370	4975	4975	4975	4975	0
217	20240226	154900	305342370	4975	4975	4975	4975	0
218	20240226	154800	305342370	4975	4975	4975	4975	0
219	20240226	154700	305342370	4975	4975	4975	4975	0
220	20240226	154600	305342370	4975	4975	4975	4975	0
221	20240226	154500	305342370	4975	4975	4975	4975	0
222	20240226	154400	305342370	4975	4975	4975	4975	0
223	20240226	154300	305342370	4975	4975	4975	4975	0
224	20240226	154200	305342370	4975	4975	4975	4975	0
225	20240226	154100	305342370	4975	4975	4975	4975	0
226	20240226	154000	305342370	4975	4975	4975	4975	0
227	20240226	153900	305342370	4975	4975	4975	4975	0
228	20240226	153800	305342370	4975	4975	4975	4975	0
229	20240226	153700	305342370	4975	4975	4975	4975	0
230	20240226	153600	305342370	4975	4975	4975	4975	0
231	20240226	153500	305342370	4975	4975	4975	4975	0
232	20240226	153400	305342370	4975	4975	4975	4975	0
233	20240226	153300	305342370	4975	4975	4975	4975	0
234	20240226	153200	305342370	4975	4975	4975	4975	0
235	20240226	153100	305342370	4975	4975	4975	4975	0
236	20240226	153000	305342370	4975	4975	4975	4975	53
237	20240226	152900	305078695	4975	4975	4975	4975	0
238	20240226	152800	305078695	4975	4975	4975	4975	0
239	20240226	152700	305078695	4975	4975	4975	4975	0
240	20240226	152600	305078695	4975	4975	4975	4975	0
241	20240226	152500	305078695	4975	4975	4975	4975	0
242	20240226	152400	305078695	4975	4975	4975	4975	0
243	20240226	152300	305078695	4975	4975	4975	4975	0
244	20240226	152200	305078695	4975	4975	4975	4975	0
245	20240226	152100	305078695	4975	4975	4975	4975	0
246	20240226	152000	305078695	4975	4975	4975	4975	0
247	20240226	151900	305078695	4975	4975	4975	4975	852
248	20240226	151800	300839995	4975	4975	4975	4975	4
249	20240226	151700	300820095	4975	4975	4975	4975	0
250	20240226	151600	300820095	4975	4975	4975	4975	0
251	20240226	151500	300820095	4975	4980	4980	4975	30
252	20240226	151400	300670790	4980	4980	4980	4980	249
253	20240226	151300	299430770	4980	4985	4985	4980	447
254	20240226	151200	297202675	4985	4985	4990	4985	212
255	20240226	151100	296145850	4985	4985	4985	4985	50
256	20240226	151000	295896600	4980	4980	4980	4980	287
257	20240226	150900	294467340	4980	4980	4980	4980	22
258	20240226	150800	294357780	4985	4985	4985	4985	0
259	20240226	150700	294357780	4985	4985	4985	4985	0
260	20240226	150600	294357780	4985	4985	4985	4985	14
261	20240226	150500	294287990	4975	4985	4985	4975	595
262	20240226	150400	291325265	4975	4980	4985	4975	4217
263	20240226	150300	270323625	4980	4985	4985	4980	213
264	20240226	150200	269261870	4980	4980	4980	4980	0
265	20240226	150100	269261870	4980	4975	4980	4975	194
266	20240226	150000	268296150	4970	4970	4970	4970	0
267	20240226	145900	268296150	4970	4970	4970	4970	13
268	20240226	145800	268231540	4960	4960	4960	4960	0
269	20240226	145700	268231540	4960	4960	4960	4960	0
270	20240226	145600	268231540	4960	4960	4960	4955	548
271	20240226	145500	265514260	4960	4960	4960	4960	82
272	20240226	145400	265107540	4960	4960	4960	4960	179
273	20240226	145300	264219700	4960	4955	4960	4955	113
274	20240226	145200	263659395	4950	4955	4960	4950	230
275	20240226	145100	262520185	4955	4960	4960	4950	164
276	20240226	145000	261707615	4960	4955	4960	4950	618
277	20240226	144900	258646255	4955	4965	4965	4955	7015
278	20240226	144800	223842585	4965	4965	4965	4965	0
279	20240226	144700	223842585	4965	4965	4965	4965	0
280	20240226	144600	223842585	4965	4965	4965	4965	0
281	20240226	144500	223842585	4965	4965	4965	4965	0
282	20240226	144400	223842585	4965	4965	4965	4965	90
283	20240226	144300	223395735	4965	4965	4965	4965	0
284	20240226	144200	223395735	4965	4970	4970	4965	240
285	20240226	144100	222203630	4970	4970	4970	4970	0
286	20240226	144000	222203630	4970	4970	4970	4970	0
287	20240226	143900	222203630	4970	4970	4970	4970	296
288	20240226	143800	220732510	4970	4970	4970	4970	0
289	20240226	143700	220732510	4970	4970	4970	4970	0
290	20240226	143600	220732510	4970	4970	4970	4970	15
291	20240226	143500	220657960	4970	4970	4970	4970	0
292	20240226	143400	220657960	4970	4970	4970	4970	0
293	20240226	143300	220657960	4970	4975	4975	4970	300
294	20240226	143200	219166265	4980	4980	4980	4980	5
295	20240226	143100	219141365	4980	4980	4980	4980	1
296	20240226	143000	219136385	4975	4975	4975	4975	0
297	20240226	142900	219136385	4975	4975	4975	4975	1
298	20240226	142800	219131410	4975	4975	4975	4975	0
299	20240226	142700	219131410	4975	4975	4975	4975	0
300	20240226	142600	219131410	4975	4970	4975	4970	19
301	20240226	142500	219036965	4965	4965	4965	4965	0
302	20240226	142400	219036965	4965	4970	4970	4965	15
303	20240226	142300	218962480	4970	4970	4970	4970	0
304	20240226	142200	218962480	4970	4970	4970	4970	0
305	20240226	142100	218962480	4970	4970	4970	4970	0
306	20240226	142000	218962480	4970	4970	4970	4970	0
307	20240226	141900	218962480	4970	4970	4970	4970	0
308	20240226	141800	218962480	4970	4970	4970	4970	0
309	20240226	141700	218962480	4970	4970	4970	4970	0
310	20240226	141600	218962480	4970	4970	4970	4970	4
311	20240226	141500	218942600	4970	4970	4970	4970	17
312	20240226	141400	218858110	4970	4970	4970	4970	0
313	20240226	141300	218858110	4970	4970	4970	4970	0
314	20240226	141200	218858110	4970	4970	4970	4970	0
315	20240226	141100	218858110	4970	4970	4970	4970	0
316	20240226	141000	218858110	4970	4970	4970	4970	0
317	20240226	140900	218858110	4970	4970	4970	4970	0
318	20240226	140800	218858110	4970	4970	4970	4970	1
319	20240226	140700	218853140	4970	4970	4970	4970	21
320	20240226	140600	218748770	4965	4965	4965	4965	203
321	20240226	140500	217740875	4965	4960	4965	4955	887
322	20240226	140400	213341355	4960	4960	4960	4960	63
323	20240226	140300	213028875	4960	4960	4960	4960	150
324	20240226	140200	212284875	4955	4960	4960	4955	123
325	20240226	140100	211674815	4955	4960	4960	4955	69
326	20240226	140000	211332700	4955	4960	4960	4955	342
327	20240226	135900	209637590	4960	4960	4960	4960	67
328	20240226	135800	209305270	4960	4955	4960	4950	203
329	20240226	135700	208299205	4960	4960	4960	4960	811
330	20240226	135600	204276645	4960	4960	4960	4960	0
331	20240226	135500	204276645	4960	4960	4960	4960	0
332	20240226	135400	204276645	4960	4960	4960	4960	7
333	20240226	135300	204241925	4960	4960	4960	4960	145
334	20240226	135200	203522725	4960	4960	4960	4960	0
335	20240226	135100	203522725	4960	4960	4960	4960	0
336	20240226	135000	203522725	4960	4960	4960	4960	2
337	20240226	134900	203512805	4960	4960	4960	4960	2290
338	20240226	134800	192154405	4960	4960	4960	4960	0
339	20240226	134700	192154405	4960	4960	4960	4960	6
340	20240226	134600	192124645	4960	4960	4960	4960	0
341	20240226	134500	192124645	4960	4960	4960	4960	0
342	20240226	134400	192124645	4960	4960	4960	4960	0
343	20240226	134300	192124645	4960	4960	4960	4960	0
344	20240226	134200	192124645	4960	4960	4960	4960	0
345	20240226	134100	192124645	4960	4960	4960	4960	0
346	20240226	134000	192124645	4960	4960	4960	4960	0
347	20240226	133900	192124645	4960	4960	4960	4960	2
348	20240226	133800	192114725	4960	4960	4960	4960	0
349	20240226	133700	192114725	4960	4960	4960	4960	0
350	20240226	133600	192114725	4960	4960	4960	4960	2
351	20240226	133500	192104805	4960	4960	4960	4960	1
352	20240226	133400	192099845	4960	4960	4960	4960	0
353	20240226	133300	192099845	4960	4960	4960	4960	1637
354	20240226	133200	183980325	4960	4960	4960	4960	0
355	20240226	133100	183980325	4960	4960	4960	4960	0
356	20240226	133000	183980325	4960	4965	4965	4960	816
357	20240226	132900	179932670	4965	4965	4965	4965	0
358	20240226	132800	179932670	4965	4965	4965	4965	0
359	20240226	132700	179932670	4965	4965	4965	4965	0
360	20240226	132600	179932670	4965	4965	4965	4965	0
361	20240226	132500	179932670	4965	4965	4965	4965	0
362	20240226	132400	179932670	4965	4965	4965	4965	0
363	20240226	132300	179932670	4965	4965	4965	4965	1
364	20240226	132200	179927705	4970	4970	4970	4970	0
365	20240226	132100	179927705	4970	4970	4970	4970	0
366	20240226	132000	179927705	4970	4970	4970	4970	0
367	20240226	131900	179927705	4970	4970	4970	4970	1
368	20240226	131800	179922735	4965	4965	4965	4965	3
369	20240226	131700	179907840	4965	4965	4965	4965	0
370	20240226	131600	179907840	4965	4965	4965	4965	0
371	20240226	131500	179907840	4965	4965	4965	4965	0
372	20240226	131400	179907840	4965	4965	4965	4965	0
373	20240226	131300	179907840	4965	4965	4965	4965	0
374	20240226	131200	179907840	4965	4965	4965	4965	0
375	20240226	131100	179907840	4965	4965	4965	4965	150
376	20240226	131000	179163090	4960	4960	4960	4960	0
377	20240226	130900	179163090	4960	4960	4960	4960	0
378	20240226	130800	179163090	4960	4960	4960	4960	0
379	20240226	130700	179163090	4960	4965	4965	4960	6934
380	20240226	130600	144769350	4985	4985	4985	4985	0
381	20240226	130500	144769350	4985	4985	4985	4985	0
382	20240226	130400	144769350	4985	4985	4985	4985	0
383	20240226	130300	144769350	4985	4985	4985	4985	0
384	20240226	130200	144769350	4985	4985	4985	4985	0
385	20240226	130100	144769350	4985	4985	4985	4985	0
386	20240226	130000	144769350	4985	4985	4985	4985	0
387	20240226	125900	144769350	4985	4985	4985	4985	0
388	20240226	125800	144769350	4985	4985	4985	4985	0
389	20240226	125700	144769350	4985	4985	4985	4985	10
390	20240226	125600	144719500	4985	4985	4985	4985	0
391	20240226	125500	144719500	4985	4985	4985	4985	0
392	20240226	125400	144719500	4985	4985	4985	4985	0
393	20240226	125300	144719500	4985	4985	4985	4985	0
394	20240226	125200	144719500	4985	4985	4985	4985	0
395	20240226	125100	144719500	4985	4985	4985	4985	0
396	20240226	125000	144719500	4985	4965	4985	4965	2
397	20240226	124900	144709550	4965	4965	4965	4965	0
398	20240226	124800	144709550	4965	4965	4965	4965	167
399	20240226	124700	143880395	4985	4985	4985	4985	1
400	20240226	124600	143875410	4985	4985	4985	4985	0
401	20240226	124500	143875410	4985	4985	4985	4985	0
402	20240226	124400	143875410	4985	4985	4985	4985	0
403	20240226	124300	143875410	4985	4985	4985	4985	2
404	20240226	124200	143865440	4985	4985	4985	4985	2
405	20240226	124100	143855470	4990	4990	4990	4990	0
406	20240226	124000	143855470	4990	4990	4990	4990	2
407	20240226	123900	143845490	4990	4980	4990	4970	210
408	20240226	123800	142801230	4980	4980	4980	4980	31
409	20240226	123700	142646850	4990	4990	4990	4990	0
410	20240226	123600	142646850	4990	4990	4990	4990	55
411	20240226	123500	142372400	4985	4985	4985	4985	0
412	20240226	123400	142372400	4985	4985	4985	4985	0
413	20240226	123300	142372400	4985	4985	4985	4985	0
414	20240226	123200	142372400	4985	4985	4985	4985	0
415	20240226	123100	142372400	4985	4985	4985	4985	167
416	20240226	123000	141539905	4985	4985	4985	4985	0
417	20240226	122900	141539905	4985	4985	4985	4985	0
418	20240226	122800	141539905	4985	4980	4985	4980	37
419	20240226	122700	141355640	4985	4985	4985	4985	0
420	20240226	122600	141355640	4985	4980	4985	4980	23
421	20240226	122500	141241095	4985	4985	4985	4985	0
422	20240226	122400	141241095	4985	4985	4985	4985	0
423	20240226	122300	141241095	4985	4985	4985	4985	0
424	20240226	122200	141241095	4985	4985	4985	4985	0
425	20240226	122100	141241095	4985	4985	4985	4985	0
426	20240226	122000	141241095	4985	4985	4985	4985	7
427	20240226	121900	141206200	4985	4985	4985	4985	0
428	20240226	121800	141206200	4985	4985	4985	4985	0
429	20240226	121700	141206200	4985	4985	4985	4985	2
430	20240226	121600	141196230	4985	4985	4985	4985	2
431	20240226	121500	141186260	4985	4980	4985	4980	10
432	20240226	121400	141136450	4980	4980	4980	4980	11
433	20240226	121300	141081670	4990	4990	4990	4990	0
434	20240226	121200	141081670	4990	4990	4990	4990	0
435	20240226	121100	141081670	4990	4990	4990	4990	0
436	20240226	121000	141081670	4990	4990	4990	4990	0
437	20240226	120900	141081670	4990	4990	4990	4990	0
438	20240226	120800	141081670	4990	4990	4990	4990	0
439	20240226	120700	141081670	4990	4990	4990	4990	0
440	20240226	120600	141081670	4990	4990	4990	4990	0
441	20240226	120500	141081670	4990	4990	4990	4990	300
442	20240226	120400	139584670	4990	4990	4990	4990	0
443	20240226	120300	139584670	4990	4990	4990	4990	0
444	20240226	120200	139584670	4990	4990	4990	4990	1
445	20240226	120100	139579680	4990	4985	4990	4985	61
446	20240226	120000	139275540	4980	4980	4980	4980	0
447	20240226	115900	139275540	4980	4985	4985	4980	103
448	20240226	115800	138762580	4985	4985	4985	4985	0
449	20240226	115700	138762580	4985	4985	4985	4985	55
450	20240226	115600	138488405	4985	4985	4985	4985	300
451	20240226	115500	136992905	4985	4985	4985	4985	1
452	20240226	115400	136987920	4995	4985	4995	4985	10
453	20240226	115300	136938030	4985	4985	4985	4985	0
454	20240226	115200	136938030	4985	4985	4985	4985	4
455	20240226	115100	136918090	4985	4985	4985	4985	15
456	20240226	115000	136843315	4985	4990	4990	4985	10
457	20240226	114900	136793445	4990	4990	4990	4990	328
458	20240226	114800	135156725	4990	4990	4990	4990	0
459	20240226	114700	135156725	4990	4970	4990	4970	157
460	20240226	114600	134375755	4965	4965	4965	4965	4
461	20240226	114500	134355895	4975	4975	4975	4975	0
462	20240226	114400	134355895	4975	4975	4975	4975	0
463	20240226	114300	134355895	4975	4975	4975	4975	0
464	20240226	114200	134355895	4975	4970	4975	4970	214
465	20240226	114100	133292310	4970	4970	4970	4970	0
466	20240226	114000	133292310	4970	4970	4970	4970	0
467	20240226	113900	133292310	4970	4970	4970	4970	0
468	20240226	113800	133292310	4970	4965	4970	4965	329
469	20240226	113700	131658310	4965	4960	4965	4960	6
470	20240226	113600	131628540	4965	4965	4965	4965	4
471	20240226	113500	131608680	4960	4960	4960	4960	62
472	20240226	113400	131301160	4960	4960	4960	4960	1030
473	20240226	113300	126192360	4960	4960	4960	4960	40
474	20240226	113200	125993960	4960	4960	4960	4960	4
475	20240226	113100	125974120	4965	4965	4965	4965	0
476	20240226	113000	125974120	4965	4965	4965	4965	0
477	20240226	112900	125974120	4965	4965	4965	4965	0
478	20240226	112800	125974120	4965	4965	4965	4965	0
479	20240226	112700	125974120	4965	4965	4965	4965	0
480	20240226	112600	125974120	4965	4965	4965	4965	0
481	20240226	112500	125974120	4965	4965	4965	4965	2
482	20240226	112400	125964190	4960	4960	4960	4960	0
483	20240226	112300	125964190	4960	4960	4960	4960	0
484	20240226	112200	125964190	4960	4960	4960	4960	0
485	20240226	112100	125964190	4960	4960	4960	4960	0
486	20240226	112000	125964190	4960	4960	4960	4960	306
487	20240226	111900	124446430	4960	4960	4960	4960	399
488	20240226	111800	122467390	4960	4960	4960	4960	0
489	20240226	111700	122467390	4960	4960	4960	4960	0
490	20240226	111600	122467390	4960	4960	4960	4960	0
491	20240226	111500	122467390	4960	4960	4960	4960	215
492	20240226	111400	121400990	4960	4960	4960	4960	0
493	20240226	111300	121400990	4960	4960	4960	4960	804
494	20240226	111200	117413150	4960	4960	4960	4960	0
495	20240226	111100	117413150	4960	4960	4960	4960	0
496	20240226	111000	117413150	4960	4960	4960	4960	8
497	20240226	110900	117373470	4960	4960	4960	4960	100
498	20240226	110800	116877470	4965	4965	4965	4965	10
499	20240226	110700	116827820	4965	4965	4965	4965	0
500	20240226	110600	116827820	4965	4965	4965	4965	0
501	20240226	110500	116827820	4965	4965	4965	4965	0
502	20240226	110400	116827820	4965	4965	4965	4965	0
503	20240226	110300	116827820	4965	4960	4965	4960	544
504	20240226	110200	114129505	4960	4955	4960	4955	63
505	20240226	110100	113817300	4955	4960	4960	4955	100
506	20240226	110000	113321625	4960	4960	4960	4960	84
507	20240226	105900	112904985	4960	4960	4960	4960	43
508	20240226	105800	112691705	4960	4960	4960	4960	107
509	20240226	105700	112160985	4960	4965	4965	4955	379
510	20240226	105600	110281145	4975	4975	4975	4975	0
511	20240226	105500	110281145	4975	4965	4975	4965	3
512	20240226	105400	110266240	4965	4965	4965	4965	4
513	20240226	105300	110246380	4965	4965	4965	4965	5
514	20240226	105200	110221555	4960	4960	4960	4960	500
515	20240226	105100	107741555	4960	4960	4960	4960	1
516	20240226	105000	107736595	4960	4960	4960	4960	0
517	20240226	104900	107736595	4960	4960	4960	4960	0
518	20240226	104800	107736595	4960	4960	4960	4960	1
519	20240226	104700	107731635	4970	4970	4970	4970	202
520	20240226	104600	106727695	4970	4970	4970	4960	1902
521	20240226	104500	97288230	4970	4980	4980	4970	365
522	20240226	104400	95473650	4980	4980	4980	4980	0
523	20240226	104300	95473650	4980	4980	4980	4980	4
524	20240226	104200	95453730	4980	4975	4980	4975	10
525	20240226	104100	95403955	4970	4970	4970	4970	0
526	20240226	104000	95403955	4970	4970	4970	4970	0
527	20240226	103900	95403955	4970	4970	4970	4970	0
528	20240226	103800	95403955	4970	4970	4970	4970	0
529	20240226	103700	95403955	4970	4990	4990	4970	14
530	20240226	103600	95334115	4990	4990	4990	4990	0
531	20240226	103500	95334115	4990	4990	4990	4990	2
532	20240226	103400	95324135	4970	4970	4970	4970	0
533	20240226	103300	95324135	4970	4975	4975	4970	217
534	20240226	103200	94245635	4970	4970	4970	4970	0
535	20240226	103100	94245635	4970	4970	4970	4970	0
536	20240226	103000	94245635	4970	4970	4970	4970	0
537	20240226	102900	94245635	4970	4970	4970	4970	0
538	20240226	102800	94245635	4970	4980	4980	4970	10
539	20240226	102700	94195865	4980	4980	4980	4980	10
540	20240226	102600	94146065	4975	4975	4975	4975	0
541	20240226	102500	94146065	4975	4980	4980	4975	440
542	20240226	102400	91955815	5010	5010	5010	5010	0
543	20240226	102300	91955815	5010	5010	5010	5010	0
544	20240226	102200	91955815	5010	5000	5020	5000	1725
545	20240226	102100	83318475	5000	4970	5000	4970	2394
546	20240226	102000	71386425	4970	4960	4970	4960	270
547	20240226	101900	70045145	4960	4960	4960	4960	0
548	20240226	101800	70045145	4960	4960	4960	4960	36
549	20240226	101700	69866585	4960	4960	4960	4960	0
550	20240226	101600	69866585	4960	4960	4960	4960	81
551	20240226	101500	69464825	4960	4960	4960	4960	104
552	20240226	101400	68948985	4960	4960	4960	4960	1
553	20240226	101300	68944025	4955	4960	4960	4955	84
554	20240226	101200	68527450	4960	4960	4960	4960	8
555	20240226	101100	68487770	4960	4960	4960	4960	85
556	20240226	101000	68066170	4955	4955	4955	4955	10
557	20240226	100900	68016620	4950	4955	4960	4950	333
558	20240226	100800	66367315	4960	4960	4960	4960	311
559	20240226	100700	64824755	4960	4960	4960	4960	50
560	20240226	100600	64576755	4965	4965	4965	4965	0
561	20240226	100500	64576755	4965	4965	4965	4965	4
562	20240226	100400	64556895	4960	4960	4960	4960	0
563	20240226	100300	64556895	4960	4960	4960	4960	3
564	20240226	100200	64542015	4960	4960	4960	4960	317
565	20240226	100100	62969695	4960	4960	4960	4960	0
566	20240226	100000	62969695	4960	4960	4960	4960	0
567	20240226	095900	62969695	4960	4965	4970	4960	558
568	20240226	095800	60201160	4965	4965	4965	4965	1
569	20240226	095700	60196195	4965	4965	4965	4965	3
570	20240226	095600	60181300	4965	4965	4965	4965	0
571	20240226	095500	60181300	4965	4965	4965	4965	81
572	20240226	095400	59779135	4965	4965	4965	4965	25
573	20240226	095300	59655010	4960	4960	4960	4960	52
574	20240226	095200	59397090	4960	4960	4960	4960	22
575	20240226	095100	59287970	4960	4960	4960	4960	164
576	20240226	095000	58474530	4965	4965	4965	4965	7
577	20240226	094900	58439775	4965	4960	4965	4960	102
578	20240226	094800	57933640	4960	4955	4960	4955	252
579	20240226	094700	56683730	4955	4960	4960	4955	20
580	20240226	094600	56584605	4960	4960	4960	4955	96
581	20240226	094500	56108510	4955	4960	4960	4955	96
582	20240226	094400	55632430	4960	4960	4960	4960	11
583	20240226	094300	55577870	4960	4960	4960	4960	21
584	20240226	094200	55473710	4960	4960	4960	4960	50
585	20240226	094100	55225710	4960	4955	4960	4955	106
586	20240226	094000	54700040	4960	4960	4960	4960	151
587	20240226	093900	53951080	4960	4960	4960	4960	178
588	20240226	093800	53068200	4960	4960	4960	4960	305
589	20240226	093700	51555400	4965	4965	4965	4965	0
590	20240226	093600	51555400	4965	4965	4965	4965	1
591	20240226	093500	51550435	4960	4960	4960	4960	0
592	20240226	093400	51550435	4960	4960	4960	4960	5
593	20240226	093300	51525635	4960	4965	4965	4945	172
594	20240226	093200	50673085	4965	4945	4965	4945	101
595	20240226	093100	50171745	4955	4945	4955	4945	327
596	20240226	093000	48552030	4945	4945	4945	4945	207
597	20240226	092900	47528415	4940	4940	4940	4940	0
598	20240226	092800	47528415	4940	4935	4940	4935	427
599	20240226	092700	45419285	4935	4935	4935	4935	506
600	20240226	092600	42922175	4930	4930	4930	4930	80
601	20240226	092500	42527775	4915	4930	4935	4915	348
602	20240226	092400	40815240	4930	4930	4930	4930	0
603	20240226	092300	40815240	4930	4930	4930	4930	199
604	20240226	092200	39834170	4930	4930	4930	4930	0
605	20240226	092100	39834170	4930	4925	4930	4925	179
606	20240226	092000	38951745	4910	4925	4925	4910	221
607	20240226	091900	37863620	4925	4925	4925	4925	300
608	20240226	091800	36386120	4920	4920	4920	4920	0
609	20240226	091700	36386120	4920	4905	4920	4905	265
610	20240226	091600	35085520	4920	4900	4920	4900	1268
611	20240226	091500	28859380	4890	4900	4900	4890	252
612	20240226	091400	27627080	4895	4890	4895	4890	92
613	20240226	091300	27177160	4890	4885	4890	4885	438
614	20240226	091200	25035365	4885	4885	4885	4880	191
615	20240226	091100	24103270	4885	4875	4885	4875	651
616	20240226	091000	20926620	4875	4875	4880	4870	523
617	20240226	090900	18378965	4880	4885	4885	4880	16
618	20240226	090800	18300860	4890	4890	4890	4890	0
619	20240226	090700	18300860	4890	4870	4890	4870	2114
620	20240226	090600	8005480	4870	4870	4870	4870	50
621	20240226	090500	7761980	4870	4870	4870	4870	126
622	20240226	090400	7148360	4870	4890	4890	4850	172
623	20240226	090300	6310730	4870	4890	4890	4870	119
624	20240226	090200	5728890	4890	4890	4890	4890	20
625	20240226	090100	5631090	4915	4915	4915	4870	124
626	20240226	090000	5022000	4890	4920	4920	4890	1025