KissMeData/088910/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	195500	225023715	2970	2970	2970	2970	1158
3	20240226	195400	225023715	2970	2970	2970	2970	0
4	20240226	195300	225023715	2970	2970	2970	2970	0
5	20240226	195200	225023715	2970	2970	2970	2970	0
6	20240226	195100	225023715	2970	2970	2970	2970	0
7	20240226	195000	225023715	2970	2970	2970	2970	0
8	20240226	194900	225023715	2970	2970	2970	2970	0
9	20240226	194800	225023715	2970	2970	2970	2970	0
10	20240226	194700	225023715	2970	2970	2970	2970	0
11	20240226	194600	225023715	2970	2970	2970	2970	0
12	20240226	194500	225023715	2970	2970	2970	2970	0
13	20240226	194400	225023715	2970	2970	2970	2970	0
14	20240226	194300	225023715	2970	2970	2970	2970	0
15	20240226	194200	225023715	2970	2970	2970	2970	0
16	20240226	194100	225023715	2970	2970	2970	2970	0
17	20240226	194000	225023715	2970	2970	2970	2970	0
18	20240226	193900	225023715	2970	2970	2970	2970	0
19	20240226	193800	225023715	2970	2970	2970	2970	0
20	20240226	193700	225023715	2970	2970	2970	2970	0
21	20240226	193600	225023715	2970	2970	2970	2970	0
22	20240226	193500	225023715	2970	2970	2970	2970	0
23	20240226	193400	225023715	2970	2970	2970	2970	0
24	20240226	193300	225023715	2970	2970	2970	2970	0
25	20240226	193200	225023715	2970	2970	2970	2970	0
26	20240226	193100	225023715	2970	2970	2970	2970	0
27	20240226	193000	225023715	2970	2970	2970	2970	0
28	20240226	192900	225023715	2970	2970	2970	2970	0
29	20240226	192800	225023715	2970	2970	2970	2970	0
30	20240226	192700	225023715	2970	2970	2970	2970	0
31	20240226	192600	225023715	2970	2970	2970	2970	0
32	20240226	192500	225023715	2970	2970	2970	2970	1158
33	20240226	192400	225023715	2970	2970	2970	2970	0
34	20240226	192300	225023715	2970	2970	2970	2970	0
35	20240226	192200	225023715	2970	2970	2970	2970	0
36	20240226	192100	225023715	2970	2970	2970	2970	0
37	20240226	192000	225023715	2970	2970	2970	2970	0
38	20240226	191900	225023715	2970	2970	2970	2970	0
39	20240226	191800	225023715	2970	2970	2970	2970	0
40	20240226	191700	225023715	2970	2970	2970	2970	0
41	20240226	191600	225023715	2970	2970	2970	2970	0
42	20240226	191500	225023715	2970	2970	2970	2970	0
43	20240226	191400	225023715	2970	2970	2970	2970	0
44	20240226	191300	225023715	2970	2970	2970	2970	0
45	20240226	191200	225023715	2970	2970	2970	2970	0
46	20240226	191100	225023715	2970	2970	2970	2970	0
47	20240226	191000	225023715	2970	2970	2970	2970	0
48	20240226	190900	225023715	2970	2970	2970	2970	0
49	20240226	190800	225023715	2970	2970	2970	2970	0
50	20240226	190700	225023715	2970	2970	2970	2970	0
51	20240226	190600	225023715	2970	2970	2970	2970	0
52	20240226	190500	225023715	2970	2970	2970	2970	0
53	20240226	190400	225023715	2970	2970	2970	2970	0
54	20240226	190300	225023715	2970	2970	2970	2970	0
55	20240226	190200	225023715	2970	2970	2970	2970	0
56	20240226	190100	225023715	2970	2970	2970	2970	0
57	20240226	190000	225023715	2970	2970	2970	2970	0
58	20240226	185900	225023715	2970	2970	2970	2970	0
59	20240226	185800	225023715	2970	2970	2970	2970	0
60	20240226	185700	225023715	2970	2970	2970	2970	0
61	20240226	185600	225023715	2970	2970	2970	2970	0
62	20240226	185500	225023715	2970	2970	2970	2970	1158
63	20240226	185400	225023715	2970	2970	2970	2970	0
64	20240226	185300	225023715	2970	2970	2970	2970	0
65	20240226	185200	225023715	2970	2970	2970	2970	0
66	20240226	185100	225023715	2970	2970	2970	2970	0
67	20240226	185000	225023715	2970	2970	2970	2970	0
68	20240226	184900	225023715	2970	2970	2970	2970	0
69	20240226	184800	225023715	2970	2970	2970	2970	0
70	20240226	184700	225023715	2970	2970	2970	2970	0
71	20240226	184600	225023715	2970	2970	2970	2970	0
72	20240226	184500	225023715	2970	2970	2970	2970	0
73	20240226	184400	225023715	2970	2970	2970	2970	0
74	20240226	184300	225023715	2970	2970	2970	2970	0
75	20240226	184200	225023715	2970	2970	2970	2970	0
76	20240226	184100	225023715	2970	2970	2970	2970	0
77	20240226	184000	225023715	2970	2970	2970	2970	0
78	20240226	183900	225023715	2970	2970	2970	2970	0
79	20240226	183800	225023715	2970	2970	2970	2970	0
80	20240226	183700	225023715	2970	2970	2970	2970	0
81	20240226	183600	225023715	2970	2970	2970	2970	0
82	20240226	183500	225023715	2970	2970	2970	2970	0
83	20240226	183400	225023715	2970	2970	2970	2970	0
84	20240226	183300	225023715	2970	2970	2970	2970	0
85	20240226	183200	225023715	2970	2970	2970	2970	0
86	20240226	183100	225023715	2970	2970	2970	2970	0
87	20240226	183000	225023715	2970	2970	2970	2970	0
88	20240226	182900	225023715	2970	2970	2970	2970	0
89	20240226	182800	225023715	2970	2970	2970	2970	0
90	20240226	182700	225023715	2970	2970	2970	2970	0
91	20240226	182600	225023715	2970	2970	2970	2970	0
92	20240226	182500	225023715	2970	2970	2970	2970	1158
93	20240226	182400	225023715	2970	2970	2970	2970	0
94	20240226	182300	225023715	2970	2970	2970	2970	0
95	20240226	182200	225023715	2970	2970	2970	2970	0
96	20240226	182100	225023715	2970	2970	2970	2970	0
97	20240226	182000	225023715	2970	2970	2970	2970	0
98	20240226	181900	225023715	2970	2970	2970	2970	0
99	20240226	181800	225023715	2970	2970	2970	2970	0
100	20240226	181700	225023715	2970	2970	2970	2970	0
101	20240226	181600	225023715	2970	2970	2970	2970	0
102	20240226	181500	225023715	2970	2970	2970	2970	0
103	20240226	181400	225023715	2970	2970	2970	2970	0
104	20240226	181300	225023715	2970	2970	2970	2970	0
105	20240226	181200	225023715	2970	2970	2970	2970	0
106	20240226	181100	225023715	2970	2970	2970	2970	0
107	20240226	181000	225023715	2970	2970	2970	2970	0
108	20240226	180900	225023715	2970	2970	2970	2970	0
109	20240226	180800	225023715	2970	2970	2970	2970	0
110	20240226	180700	225023715	2970	2970	2970	2970	0
111	20240226	180600	225023715	2970	2970	2970	2970	0
112	20240226	180500	225023715	2970	2970	2970	2970	0
113	20240226	180400	225023715	2970	2970	2970	2970	0
114	20240226	180300	225023715	2970	2970	2970	2970	0
115	20240226	180200	225023715	2970	2970	2970	2970	0
116	20240226	180100	225023715	2970	2970	2970	2970	0
117	20240226	180000	225023715	2970	2970	2970	2970	0
118	20240226	175900	225023715	2970	2970	2970	2970	0
119	20240226	175800	225023715	2970	2970	2970	2970	0
120	20240226	175700	225023715	2970	2970	2970	2970	0
121	20240226	175600	225023715	2970	2970	2970	2970	0
122	20240226	175500	225023715	2970	2970	2970	2970	1158
123	20240226	175400	225023715	2970	2970	2970	2970	0
124	20240226	175300	225023715	2970	2970	2970	2970	0
125	20240226	175200	225023715	2970	2970	2970	2970	0
126	20240226	175100	225023715	2970	2970	2970	2970	0
127	20240226	175000	225023715	2970	2970	2970	2970	0
128	20240226	174900	225023715	2970	2970	2970	2970	0
129	20240226	174800	225023715	2970	2970	2970	2970	0
130	20240226	174700	225023715	2970	2970	2970	2970	0
131	20240226	174600	225023715	2970	2970	2970	2970	0
132	20240226	174500	225023715	2970	2970	2970	2970	0
133	20240226	174400	225023715	2970	2970	2970	2970	0
134	20240226	174300	225023715	2970	2970	2970	2970	0
135	20240226	174200	225023715	2970	2970	2970	2970	0
136	20240226	174100	225023715	2970	2970	2970	2970	0
137	20240226	174000	225023715	2970	2970	2970	2970	0
138	20240226	173900	225023715	2970	2970	2970	2970	0
139	20240226	173800	225023715	2970	2970	2970	2970	0
140	20240226	173700	225023715	2970	2970	2970	2970	0
141	20240226	173600	225023715	2970	2970	2970	2970	0
142	20240226	173500	225023715	2970	2970	2970	2970	0
143	20240226	173400	225023715	2970	2970	2970	2970	0
144	20240226	173300	225023715	2970	2970	2970	2970	0
145	20240226	173200	225023715	2970	2970	2970	2970	0
146	20240226	173100	225023715	2970	2970	2970	2970	0
147	20240226	173000	225023715	2970	2970	2970	2970	0
148	20240226	172900	225023715	2970	2970	2970	2970	0
149	20240226	172800	225023715	2970	2970	2970	2970	0
150	20240226	172700	225023715	2970	2970	2970	2970	0
151	20240226	172600	225023715	2970	2970	2970	2970	0
152	20240226	172500	225023715	2970	2970	2970	2970	1158
153	20240226	172400	225023715	2970	2970	2970	2970	0
154	20240226	172300	225023715	2970	2970	2970	2970	0
155	20240226	172200	225023715	2970	2970	2970	2970	0
156	20240226	172100	225023715	2970	2970	2970	2970	0
157	20240226	172000	225023715	2970	2970	2970	2970	0
158	20240226	171900	225023715	2970	2970	2970	2970	0
159	20240226	171800	225023715	2970	2970	2970	2970	0
160	20240226	171700	225023715	2970	2970	2970	2970	0
161	20240226	171600	225023715	2970	2970	2970	2970	0
162	20240226	171500	225023715	2970	2970	2970	2970	0
163	20240226	171400	225023715	2970	2970	2970	2970	0
164	20240226	171300	225023715	2970	2970	2970	2970	0
165	20240226	171200	225023715	2970	2970	2970	2970	0
166	20240226	171100	225023715	2970	2970	2970	2970	0
167	20240226	171000	225023715	2970	2970	2970	2970	0
168	20240226	170900	225023715	2970	2970	2970	2970	0
169	20240226	170800	225023715	2970	2970	2970	2970	0
170	20240226	170700	225023715	2970	2970	2970	2970	0
171	20240226	170600	225023715	2970	2970	2970	2970	0
172	20240226	170500	225023715	2970	2970	2970	2970	0
173	20240226	170400	225023715	2970	2970	2970	2970	0
174	20240226	170300	225023715	2970	2970	2970	2970	0
175	20240226	170200	225023715	2970	2970	2970	2970	0
176	20240226	170100	225023715	2970	2970	2970	2970	0
177	20240226	170000	225023715	2970	2970	2970	2970	0
178	20240226	165900	225023715	2970	2970	2970	2970	0
179	20240226	165800	225023715	2970	2970	2970	2970	0
180	20240226	165700	225023715	2970	2970	2970	2970	0
181	20240226	165600	225023715	2970	2970	2970	2970	0
182	20240226	165500	225023715	2970	2970	2970	2970	1158
183	20240226	165400	225023715	2970	2970	2970	2970	0
184	20240226	165300	225023715	2970	2970	2970	2970	0
185	20240226	165200	225023715	2970	2970	2970	2970	0
186	20240226	165100	225023715	2970	2970	2970	2970	0
187	20240226	165000	225023715	2970	2970	2970	2970	0
188	20240226	164900	225023715	2970	2970	2970	2970	0
189	20240226	164800	225023715	2970	2970	2970	2970	0
190	20240226	164700	225023715	2970	2970	2970	2970	0
191	20240226	164600	225023715	2970	2970	2970	2970	0
192	20240226	164500	225023715	2970	2970	2970	2970	0
193	20240226	164400	225023715	2970	2970	2970	2970	0
194	20240226	164300	225023715	2970	2970	2970	2970	0
195	20240226	164200	225023715	2970	2970	2970	2970	0
196	20240226	164100	225023715	2970	2970	2970	2970	0
197	20240226	164000	225023715	2970	2970	2970	2970	0
198	20240226	163900	225023715	2970	2970	2970	2970	0
199	20240226	163800	225023715	2970	2970	2970	2970	0
200	20240226	163700	225023715	2970	2970	2970	2970	0
201	20240226	163600	225023715	2970	2970	2970	2970	0
202	20240226	163500	225023715	2970	2970	2970	2970	0
203	20240226	163400	225023715	2970	2970	2970	2970	0
204	20240226	163300	225023715	2970	2970	2970	2970	0
205	20240226	163200	225023715	2970	2970	2970	2970	0
206	20240226	163100	225023715	2970	2970	2970	2970	0
207	20240226	163000	225023715	2970	2970	2970	2970	0
208	20240226	162900	225023715	2970	2970	2970	2970	0
209	20240226	162800	225023715	2970	2970	2970	2970	0
210	20240226	162700	225023715	2970	2970	2970	2970	0
211	20240226	162600	225023715	2970	2970	2970	2970	0
212	20240226	162500	225023715	2970	2970	2970	2970	1158
213	20240226	162400	225023715	2970	2970	2970	2970	0
214	20240226	162300	225023715	2970	2970	2970	2970	0
215	20240226	162200	225023715	2970	2970	2970	2970	0
216	20240226	162100	225023715	2970	2970	2970	2970	0
217	20240226	162000	225023715	2970	2970	2970	2970	0
218	20240226	161900	225023715	2970	2970	2970	2970	0
219	20240226	161800	225023715	2970	2970	2970	2970	0
220	20240226	161700	225023715	2970	2970	2970	2970	0
221	20240226	161600	225023715	2970	2970	2970	2970	0
222	20240226	161500	225023715	2970	2970	2970	2970	0
223	20240226	161400	225023715	2970	2970	2970	2970	0
224	20240226	161300	225023715	2970	2970	2970	2970	0
225	20240226	161200	225023715	2970	2970	2970	2970	0
226	20240226	161100	225023715	2970	2970	2970	2970	0
227	20240226	161000	225023715	2970	2970	2970	2970	0
228	20240226	160900	225023715	2970	2970	2970	2970	0
229	20240226	160800	225023715	2970	2970	2970	2970	0
230	20240226	160700	225023715	2970	2970	2970	2970	0
231	20240226	160600	225023715	2970	2970	2970	2970	0
232	20240226	160500	225023715	2970	2970	2970	2970	0
233	20240226	160400	225023715	2970	2970	2970	2970	0
234	20240226	160300	225023715	2970	2970	2970	2970	0
235	20240226	160200	225023715	2970	2970	2970	2970	0
236	20240226	160100	225023715	2970	2970	2970	2970	0
237	20240226	160000	225023715	2970	2970	2970	2970	0
238	20240226	155900	225023715	2970	2970	2970	2970	0
239	20240226	155800	225023715	2970	2970	2970	2970	0
240	20240226	155700	225023715	2970	2970	2970	2970	0
241	20240226	155600	225023715	2970	2970	2970	2970	0
242	20240226	155500	225023715	2970	2970	2970	2970	1158
243	20240226	155400	225023715	2970	2970	2970	2970	0
244	20240226	155300	225023715	2970	2970	2970	2970	0
245	20240226	155200	225023715	2970	2970	2970	2970	0
246	20240226	155100	225023715	2970	2970	2970	2970	0
247	20240226	155000	225023715	2970	2970	2970	2970	0
248	20240226	154900	225023715	2970	2970	2970	2970	0
249	20240226	154800	225023715	2970	2970	2970	2970	0
250	20240226	154700	225023715	2970	2970	2970	2970	0
251	20240226	154600	225023715	2970	2970	2970	2970	0
252	20240226	154500	225023715	2970	2970	2970	2970	0
253	20240226	154400	225023715	2970	2970	2970	2970	0
254	20240226	154300	225023715	2970	2970	2970	2970	0
255	20240226	154200	225023715	2970	2970	2970	2970	0
256	20240226	154100	225023715	2970	2970	2970	2970	0
257	20240226	154000	225023715	2970	2970	2970	2970	0
258	20240226	153900	225023715	2970	2970	2970	2970	0
259	20240226	153800	225023715	2970	2970	2970	2970	0
260	20240226	153700	225023715	2970	2970	2970	2970	0
261	20240226	153600	225023715	2970	2970	2970	2970	0
262	20240226	153500	225023715	2970	2970	2970	2970	0
263	20240226	153400	225023715	2970	2970	2970	2970	0
264	20240226	153300	225023715	2970	2970	2970	2970	0
265	20240226	153200	225023715	2970	2970	2970	2970	0
266	20240226	153100	225023715	2970	2970	2970	2970	0
267	20240226	153000	225023715	2970	2970	2970	2970	1158
268	20240226	152900	221584455	2960	2960	2960	2960	0
269	20240226	152800	221584455	2960	2960	2960	2960	0
270	20240226	152700	221584455	2960	2960	2960	2960	0
271	20240226	152600	221584455	2960	2960	2960	2960	0
272	20240226	152500	221584455	2960	2960	2960	2960	0
273	20240226	152400	221584455	2960	2960	2960	2960	0
274	20240226	152300	221584455	2960	2960	2960	2960	0
275	20240226	152200	221584455	2960	2960	2960	2960	0
276	20240226	152100	221584455	2960	2960	2960	2960	0
277	20240226	152000	221584455	2960	2960	2960	2960	0
278	20240226	151900	221584455	2960	2970	2970	2960	2
279	20240226	151800	221578525	2960	2960	2960	2960	1
280	20240226	151700	221575565	2955	2960	2960	2955	2000
281	20240226	151600	215660410	2965	2965	2965	2965	4
282	20240226	151500	215648550	2965	2965	2965	2965	0
283	20240226	151400	215648550	2965	2965	2965	2965	0
284	20240226	151300	215648550	2965	2970	2970	2965	367
285	20240226	151200	214560240	2965	2965	2965	2965	19
286	20240226	151100	214503905	2960	2960	2960	2960	0
287	20240226	151000	214503905	2960	2960	2960	2960	0
288	20240226	150900	214503905	2960	2960	2960	2960	0
289	20240226	150800	214503905	2960	2960	2960	2960	11
290	20240226	150700	214471345	2975	2975	2975	2975	0
291	20240226	150600	214471345	2975	2975	2975	2975	0
292	20240226	150500	214471345	2975	2975	2975	2975	0
293	20240226	150400	214471345	2975	2975	2975	2975	0
294	20240226	150300	214471345	2975	2975	2975	2975	0
295	20240226	150200	214471345	2975	2975	2975	2975	0
296	20240226	150100	214471345	2975	2960	2975	2960	1000
297	20240226	150000	211511225	2965	2965	2965	2965	1
298	20240226	145900	211508260	2960	2970	2970	2960	24
299	20240226	145800	211437145	2975	2975	2975	2975	0
300	20240226	145700	211437145	2975	2975	2975	2975	365
301	20240226	145600	210351270	2970	2970	2970	2970	0
302	20240226	145500	210351270	2970	2970	2970	2970	0
303	20240226	145400	210351270	2970	2970	2970	2970	52
304	20240226	145300	210196830	2970	2970	2970	2970	0
305	20240226	145200	210196830	2970	2970	2970	2970	0
306	20240226	145100	210196830	2970	2980	2980	2970	1674
307	20240226	145000	205208350	2970	2970	2970	2970	0
308	20240226	144900	205208350	2970	2970	2970	2970	12
309	20240226	144800	205172710	2980	2975	2980	2975	1999
310	20240226	144700	199220640	2975	2975	2975	2975	0
311	20240226	144600	199220640	2975	2975	2975	2975	1357
312	20240226	144500	195183565	2970	2970	2970	2970	1605
313	20240226	144400	190416715	2970	2970	2970	2970	0
314	20240226	144300	190416715	2970	2970	2970	2970	1549
315	20240226	144200	185816185	2970	2970	2970	2970	0
316	20240226	144100	185816185	2970	2970	2970	2970	3
317	20240226	144000	185807275	2970	2970	2970	2970	2
318	20240226	143900	185801335	2960	2960	2960	2960	452
319	20240226	143800	184463415	2960	2960	2960	2960	1
320	20240226	143700	184460455	2965	2965	2965	2965	5
321	20240226	143600	184445630	2965	2965	2965	2965	0
322	20240226	143500	184445630	2965	2965	2965	2965	0
323	20240226	143400	184445630	2965	2965	2965	2965	83
324	20240226	143300	184199535	2965	2965	2965	2965	1919
325	20240226	143200	178509700	2970	2970	2970	2970	0
326	20240226	143100	178509700	2970	2970	2970	2970	0
327	20240226	143000	178509700	2970	2970	2970	2970	0
328	20240226	142900	178509700	2970	2970	2970	2970	0
329	20240226	142800	178509700	2970	2970	2970	2970	0
330	20240226	142700	178509700	2970	2970	2970	2970	0
331	20240226	142600	178509700	2970	2970	2970	2970	0
332	20240226	142500	178509700	2970	2970	2970	2970	0
333	20240226	142400	178509700	2970	2970	2970	2970	0
334	20240226	142300	178509700	2970	2970	2970	2970	0
335	20240226	142200	178509700	2970	2970	2970	2970	0
336	20240226	142100	178509700	2970	2970	2970	2970	0
337	20240226	142000	178509700	2970	2970	2970	2970	0
338	20240226	141900	178509700	2970	2970	2970	2970	0
339	20240226	141800	178509700	2970	2970	2970	2970	0
340	20240226	141700	178509700	2970	2970	2970	2970	0
341	20240226	141600	178509700	2970	2970	2970	2970	0
342	20240226	141500	178509700	2970	2970	2970	2970	0
343	20240226	141400	178509700	2970	2970	2970	2970	0
344	20240226	141300	178509700	2970	2970	2970	2970	0
345	20240226	141200	178509700	2970	2970	2970	2970	3
346	20240226	141100	178500790	2970	2970	2970	2970	2
347	20240226	141000	178494850	2970	2970	2970	2970	0
348	20240226	140900	178494850	2970	2970	2970	2970	0
349	20240226	140800	178494850	2970	2970	2970	2970	0
350	20240226	140700	178494850	2970	2970	2970	2970	0
351	20240226	140600	178494850	2970	2970	2970	2970	0
352	20240226	140500	178494850	2970	2970	2970	2970	0
353	20240226	140400	178494850	2970	2970	2970	2970	0
354	20240226	140300	178494850	2970	2970	2970	2970	0
355	20240226	140200	178494850	2970	2970	2970	2970	0
356	20240226	140100	178494850	2970	2970	2970	2970	0
357	20240226	140000	178494850	2970	2970	2970	2970	0
358	20240226	135900	178494850	2970	2970	2970	2970	0
359	20240226	135800	178494850	2970	2970	2970	2970	0
360	20240226	135700	178494850	2970	2970	2970	2970	0
361	20240226	135600	178494850	2970	2970	2970	2970	0
362	20240226	135500	178494850	2970	2970	2970	2970	0
363	20240226	135400	178494850	2970	2970	2970	2970	500
364	20240226	135300	177009850	2975	2975	2975	2975	0
365	20240226	135200	177009850	2975	2975	2975	2975	0
366	20240226	135100	177009850	2975	2975	2975	2975	0
367	20240226	135000	177009850	2975	2970	2975	2970	2000
368	20240226	134900	171064130	2965	2965	2965	2965	0
369	20240226	134800	171064130	2965	2965	2965	2965	201
370	20240226	134700	170468165	2965	2965	2965	2965	200
371	20240226	134600	169875165	2965	2965	2965	2965	669
372	20240226	134500	167891580	2960	2960	2960	2960	90
373	20240226	134400	167625180	2960	2960	2960	2960	0
374	20240226	134300	167625180	2960	2960	2960	2960	0
375	20240226	134200	167625180	2960	2960	2960	2960	0
376	20240226	134100	167625180	2960	2960	2960	2960	0
377	20240226	134000	167625180	2960	2960	2960	2960	0
378	20240226	133900	167625180	2960	2960	2960	2960	54
379	20240226	133800	167465340	2970	2970	2970	2970	0
380	20240226	133700	167465340	2970	2970	2970	2970	0
381	20240226	133600	167465340	2970	2970	2970	2970	0
382	20240226	133500	167465340	2970	2970	2970	2970	0
383	20240226	133400	167465340	2970	2970	2970	2970	288
384	20240226	133300	166609980	2960	2960	2960	2960	0
385	20240226	133200	166609980	2960	2960	2960	2960	0
386	20240226	133100	166609980	2960	2965	2965	2960	410
387	20240226	133000	165394510	2965	2965	2965	2965	0
388	20240226	132900	165394510	2965	2965	2965	2965	0
389	20240226	132800	165394510	2965	2965	2965	2965	0
390	20240226	132700	165394510	2965	2965	2965	2965	30
391	20240226	132600	165305560	2965	2965	2965	2965	0
392	20240226	132500	165305560	2965	2965	2965	2965	0
393	20240226	132400	165305560	2965	2965	2965	2965	0
394	20240226	132300	165305560	2965	2965	2965	2965	0
395	20240226	132200	165305560	2965	2965	2965	2965	0
396	20240226	132100	165305560	2965	2965	2965	2965	0
397	20240226	132000	165305560	2965	2965	2965	2965	0
398	20240226	131900	165305560	2965	2965	2965	2965	0
399	20240226	131800	165305560	2965	2965	2965	2965	0
400	20240226	131700	165305560	2965	2965	2965	2965	10
401	20240226	131600	165275910	2965	2965	2965	2965	0
402	20240226	131500	165275910	2965	2965	2965	2965	238
403	20240226	131400	164570240	2965	2965	2965	2965	0
404	20240226	131300	164570240	2965	2965	2965	2965	0
405	20240226	131200	164570240	2965	2965	2965	2965	0
406	20240226	131100	164570240	2965	2965	2965	2965	0
407	20240226	131000	164570240	2965	2965	2965	2965	0
408	20240226	130900	164570240	2965	2965	2965	2965	1000
409	20240226	130800	161605240	2975	2975	2975	2975	0
410	20240226	130700	161605240	2975	2975	2975	2975	0
411	20240226	130600	161605240	2975	2975	2975	2975	0
412	20240226	130500	161605240	2975	2975	2975	2975	0
413	20240226	130400	161605240	2975	2975	2975	2975	0
414	20240226	130300	161605240	2975	2975	2975	2975	0
415	20240226	130200	161605240	2975	2975	2975	2975	1000
416	20240226	130100	158630240	2970	2970	2970	2970	0
417	20240226	130000	158630240	2970	2970	2970	2970	0
418	20240226	125900	158630240	2970	2970	2970	2970	0
419	20240226	125800	158630240	2970	2970	2970	2970	0
420	20240226	125700	158630240	2970	2970	2970	2970	0
421	20240226	125600	158630240	2970	2970	2970	2970	0
422	20240226	125500	158630240	2970	2970	2970	2970	1525
423	20240226	125400	154100990	2975	2975	2975	2975	0
424	20240226	125300	154100990	2975	2975	2975	2975	207
425	20240226	125200	153485165	2975	2975	2975	2975	0
426	20240226	125100	153485165	2975	2975	2975	2975	0
427	20240226	125000	153485165	2975	2975	2975	2975	0
428	20240226	124900	153485165	2975	2975	2975	2975	0
429	20240226	124800	153485165	2975	2975	2975	2975	0
430	20240226	124700	153485165	2975	2975	2975	2975	0
431	20240226	124600	153485165	2975	2975	2975	2975	55
432	20240226	124500	153321540	2975	2975	2975	2975	0
433	20240226	124400	153321540	2975	2975	2975	2975	0
434	20240226	124300	153321540	2975	2975	2975	2975	0
435	20240226	124200	153321540	2975	2975	2975	2975	0
436	20240226	124100	153321540	2975	2975	2975	2975	0
437	20240226	124000	153321540	2975	2975	2975	2975	0
438	20240226	123900	153321540	2975	2975	2975	2975	0
439	20240226	123800	153321540	2975	2975	2975	2975	0
440	20240226	123700	153321540	2975	2975	2975	2975	0
441	20240226	123600	153321540	2975	2975	2975	2975	0
442	20240226	123500	153321540	2975	2975	2975	2975	0
443	20240226	123400	153321540	2975	2975	2975	2975	0
444	20240226	123300	153321540	2975	2975	2975	2975	0
445	20240226	123200	153321540	2975	2975	2975	2975	1
446	20240226	123100	153318565	2975	2975	2975	2975	0
447	20240226	123000	153318565	2975	2975	2975	2975	0
448	20240226	122900	153318565	2975	2975	2975	2975	0
449	20240226	122800	153318565	2975	2975	2975	2975	1
450	20240226	122700	153315590	2970	2970	2970	2970	35
451	20240226	122600	153211640	2975	2975	2975	2975	0
452	20240226	122500	153211640	2975	2975	2975	2975	0
453	20240226	122400	153211640	2975	2975	2975	2975	0
454	20240226	122300	153211640	2975	2975	2975	2975	0
455	20240226	122200	153211640	2975	2975	2975	2975	0
456	20240226	122100	153211640	2975	2975	2975	2975	0
457	20240226	122000	153211640	2975	2975	2975	2975	2
458	20240226	121900	153205690	2970	2970	2970	2970	0
459	20240226	121800	153205690	2970	2970	2970	2970	0
460	20240226	121700	153205690	2970	2970	2970	2970	358
461	20240226	121600	152142430	2970	2970	2970	2970	0
462	20240226	121500	152142430	2970	2970	2970	2970	0
463	20240226	121400	152142430	2970	2970	2970	2970	0
464	20240226	121300	152142430	2970	2970	2970	2970	0
465	20240226	121200	152142430	2970	2970	2970	2970	0
466	20240226	121100	152142430	2970	2970	2970	2970	0
467	20240226	121000	152142430	2970	2970	2970	2970	0
468	20240226	120900	152142430	2970	2970	2970	2970	0
469	20240226	120800	152142430	2970	2970	2970	2970	0
470	20240226	120700	152142430	2970	2970	2970	2970	0
471	20240226	120600	152142430	2970	2970	2970	2970	0
472	20240226	120500	152142430	2970	2970	2970	2970	0
473	20240226	120400	152142430	2970	2970	2970	2970	0
474	20240226	120300	152142430	2970	2970	2970	2970	0
475	20240226	120200	152142430	2970	2970	2970	2970	0
476	20240226	120100	152142430	2970	2970	2970	2970	0
477	20240226	120000	152142430	2970	2970	2970	2970	0
478	20240226	115900	152142430	2970	2970	2970	2970	0
479	20240226	115800	152142430	2970	2970	2970	2970	0
480	20240226	115700	152142430	2970	2970	2970	2970	0
481	20240226	115600	152142430	2970	2970	2970	2970	25
482	20240226	115500	152068180	2980	2980	2980	2980	0
483	20240226	115400	152068180	2980	2980	2980	2980	0
484	20240226	115300	152068180	2980	2980	2980	2980	0
485	20240226	115200	152068180	2980	2980	2980	2980	0
486	20240226	115100	152068180	2980	2980	2980	2980	0
487	20240226	115000	152068180	2980	2980	2980	2980	0
488	20240226	114900	152068180	2980	2980	2980	2980	0
489	20240226	114800	152068180	2980	2980	2980	2980	0
490	20240226	114700	152068180	2980	2980	2980	2980	0
491	20240226	114600	152068180	2980	2980	2980	2980	0
492	20240226	114500	152068180	2980	2980	2980	2980	0
493	20240226	114400	152068180	2980	2980	2980	2980	0
494	20240226	114300	152068180	2980	2980	2980	2980	0
495	20240226	114200	152068180	2980	2980	2980	2980	41
496	20240226	114100	151946000	2980	2980	2980	2980	0
497	20240226	114000	151946000	2980	2980	2980	2980	0
498	20240226	113900	151946000	2980	2980	2980	2980	0
499	20240226	113800	151946000	2980	2980	2980	2980	0
500	20240226	113700	151946000	2980	2980	2980	2980	0
501	20240226	113600	151946000	2980	2980	2980	2980	0
502	20240226	113500	151946000	2980	2980	2980	2980	0
503	20240226	113400	151946000	2980	2980	2980	2980	0
504	20240226	113300	151946000	2980	2980	2980	2980	0
505	20240226	113200	151946000	2980	2980	2980	2980	0
506	20240226	113100	151946000	2980	2980	2980	2980	0
507	20240226	113000	151946000	2980	2980	2980	2980	1
508	20240226	112900	151943020	2965	2965	2965	2965	547
509	20240226	112800	150321165	2965	2965	2965	2965	1453
510	20240226	112700	146013020	2980	2975	2980	2975	2
511	20240226	112600	146007065	2980	2980	2980	2980	0
512	20240226	112500	146007065	2980	2980	2980	2980	20
513	20240226	112400	145947465	2985	2975	2985	2975	2
514	20240226	112300	145941505	2965	2965	2965	2965	0
515	20240226	112200	145941505	2965	2975	2990	2965	433
516	20240226	112100	144647675	2990	2990	2990	2990	0
517	20240226	112000	144647675	2990	2965	2990	2965	1000
518	20240226	111900	141658220	2960	2960	2960	2960	0
519	20240226	111800	141658220	2960	2960	2960	2960	0
520	20240226	111700	141658220	2960	2960	2960	2960	0
521	20240226	111600	141658220	2960	2960	2960	2960	0
522	20240226	111500	141658220	2960	2960	2960	2960	0
523	20240226	111400	141658220	2960	2960	2960	2960	0
524	20240226	111300	141658220	2960	2960	2960	2960	0
525	20240226	111200	141658220	2960	2960	2960	2960	0
526	20240226	111100	141658220	2960	2960	2960	2960	0
527	20240226	111000	141658220	2960	2960	2960	2960	0
528	20240226	110900	141658220	2960	2960	2960	2960	0
529	20240226	110800	141658220	2960	2960	2960	2960	0
530	20240226	110700	141658220	2960	2960	2960	2960	400
531	20240226	110600	140474220	2970	2970	2970	2970	0
532	20240226	110500	140474220	2970	2970	2970	2970	0
533	20240226	110400	140474220	2970	2970	2970	2970	0
534	20240226	110300	140474220	2970	2970	2970	2970	3
535	20240226	110200	140465310	2960	2960	2960	2960	0
536	20240226	110100	140465310	2960	2960	2960	2960	0
537	20240226	110000	140465310	2960	2960	2960	2960	0
538	20240226	105900	140465310	2960	2960	2960	2960	0
539	20240226	105800	140465310	2960	2960	2960	2960	0
540	20240226	105700	140465310	2960	2960	2960	2960	1
541	20240226	105600	140462350	2970	2970	2970	2970	20
542	20240226	105500	140402950	2960	2960	2960	2960	555
543	20240226	105400	138760150	2960	2960	2960	2960	100
544	20240226	105300	138464150	2960	2960	2960	2960	0
545	20240226	105200	138464150	2960	2960	2960	2960	0
546	20240226	105100	138464150	2960	2960	2960	2960	0
547	20240226	105000	138464150	2960	2960	2960	2960	0
548	20240226	104900	138464150	2960	2960	2960	2960	0
549	20240226	104800	138464150	2960	2960	2960	2960	0
550	20240226	104700	138464150	2960	2960	2960	2960	0
551	20240226	104600	138464150	2960	2960	2960	2960	0
552	20240226	104500	138464150	2960	2960	2960	2960	1471
553	20240226	104400	134109990	2970	2970	2970	2970	0
554	20240226	104300	134109990	2970	2970	2970	2970	0
555	20240226	104200	134109990	2970	2970	2970	2970	3
556	20240226	104100	134101080	2970	2970	2970	2970	0
557	20240226	104000	134101080	2970	2970	2970	2970	0
558	20240226	103900	134101080	2970	2970	2970	2970	0
559	20240226	103800	134101080	2970	2970	2970	2970	0
560	20240226	103700	134101080	2970	2970	2970	2970	0
561	20240226	103600	134101080	2970	2970	2970	2970	0
562	20240226	103500	134101080	2970	2970	2970	2970	0
563	20240226	103400	134101080	2970	2970	2970	2970	0
564	20240226	103300	134101080	2970	2970	2970	2970	17
565	20240226	103200	134050590	2970	2970	2970	2970	0
566	20240226	103100	134050590	2970	2970	2970	2970	0
567	20240226	103000	134050590	2970	2970	2970	2970	0
568	20240226	102900	134050590	2970	2970	2970	2970	0
569	20240226	102800	134050590	2970	2970	2970	2970	5
570	20240226	102700	134035740	2970	2970	2970	2970	0
571	20240226	102600	134035740	2970	2955	2970	2955	101
572	20240226	102500	133737270	2955	2955	2955	2955	0
573	20240226	102400	133737270	2955	2955	2955	2955	1000
574	20240226	102300	130782270	2955	2955	2955	2955	0
575	20240226	102200	130782270	2955	2955	2955	2955	0
576	20240226	102100	130782270	2955	2955	2955	2955	0
577	20240226	102000	130782270	2955	2955	2955	2955	0
578	20240226	101900	130782270	2955	2955	2955	2955	0
579	20240226	101800	130782270	2955	2955	2955	2955	0
580	20240226	101700	130782270	2955	2955	2955	2955	0
581	20240226	101600	130782270	2955	2955	2955	2955	0
582	20240226	101500	130782270	2955	2955	2955	2955	0
583	20240226	101400	130782270	2955	2955	2955	2955	1000
584	20240226	101300	127827270	2960	2960	2960	2960	0
585	20240226	101200	127827270	2960	2960	2960	2960	0
586	20240226	101100	127827270	2960	2960	2960	2960	0
587	20240226	101000	127827270	2960	2960	2960	2960	0
588	20240226	100900	127827270	2960	2960	2960	2960	1504
589	20240226	100800	123375430	2960	2960	2960	2960	0
590	20240226	100700	123375430	2960	2955	2960	2955	972
591	20240226	100600	120503140	2955	2955	2955	2955	498
592	20240226	100500	119031550	2970	2970	2970	2970	0
593	20240226	100400	119031550	2970	2970	2970	2970	0
594	20240226	100300	119031550	2970	2970	2970	2970	1
595	20240226	100200	119028580	2970	2970	2970	2970	2
596	20240226	100100	119022640	2955	2955	2955	2955	0
597	20240226	100000	119022640	2955	2955	2955	2955	0
598	20240226	095900	119022640	2955	2955	2955	2955	0
599	20240226	095800	119022640	2955	2950	2960	2950	1930
600	20240226	095700	113316840	2955	2955	2955	2955	501
601	20240226	095600	111836385	2960	2960	2960	2960	0
602	20240226	095500	111836385	2960	2960	2960	2960	500
603	20240226	095400	110356385	2960	2955	2960	2955	2000
604	20240226	095300	104441385	2960	2960	2960	2960	1908
605	20240226	095200	98793705	2960	2965	2965	2960	484
606	20240226	095100	97360545	2965	2965	2965	2965	0
607	20240226	095000	97360545	2965	2965	2965	2965	0
608	20240226	094900	97360545	2965	2965	2965	2965	0
609	20240226	094800	97360545	2965	2965	2965	2965	0
610	20240226	094700	97360545	2965	2965	2965	2965	964
611	20240226	094600	94502285	2970	2970	2970	2970	0
612	20240226	094500	94502285	2970	2970	2970	2970	10
613	20240226	094400	94472585	2965	2965	2965	2965	936
614	20240226	094300	91697345	2970	2970	2970	2970	3
615	20240226	094200	91688435	2970	2970	2970	2970	0
616	20240226	094100	91688435	2970	2970	2970	2970	70
617	20240226	094000	91480535	2970	2970	2970	2970	147
618	20240226	093900	91043945	2965	2965	2965	2965	0
619	20240226	093800	91043945	2965	2970	2970	2965	480
620	20240226	093700	89620740	2965	2965	2965	2965	0
621	20240226	093600	89620740	2965	2965	2965	2965	563
622	20240226	093500	87951445	2965	2965	2965	2965	0
623	20240226	093400	87951445	2965	2965	2965	2965	1100
624	20240226	093300	84689945	2965	2965	2965	2965	0
625	20240226	093200	84689945	2965	2965	2965	2965	0
626	20240226	093100	84689945	2965	2965	2965	2965	0
627	20240226	093000	84689945	2965	2965	2965	2965	0
628	20240226	092900	84689945	2965	2965	2965	2965	474
629	20240226	092800	83284535	2965	2965	2965	2965	13
630	20240226	092700	83245990	2965	2965	2965	2965	2513
631	20240226	092600	75794945	2965	2965	2965	2965	0
632	20240226	092500	75794945	2965	2965	2965	2965	0
633	20240226	092400	75794945	2965	2965	2965	2965	1000
634	20240226	092300	72829945	2965	2965	2965	2965	2005
635	20240226	092200	66885120	2965	2965	2965	2965	2
636	20240226	092100	66879190	2965	2970	2970	2965	1237
637	20240226	092000	63211365	2975	2970	2975	2970	1209
638	20240226	091900	59616500	2970	2970	2970	2970	20
639	20240226	091800	59557100	2965	2965	2965	2965	4
640	20240226	091700	59545240	2970	2975	2975	2970	415
641	20240226	091600	58312670	2970	2970	2970	2970	377
642	20240226	091500	57192980	2965	2965	2965	2965	328
643	20240226	091400	56220460	2965	2970	2970	2965	905
644	20240226	091300	53533020	2970	2970	2970	2970	1032
645	20240226	091200	50467980	2970	2965	2970	2965	693
646	20240226	091100	48410465	2965	2965	2970	2965	855
647	20240226	091000	45872890	2965	2985	2985	2965	244
648	20240226	090900	45149390	2970	2970	2970	2970	2000
649	20240226	090800	39209390	2970	2970	2970	2970	966
650	20240226	090700	36340370	2970	2970	2970	2970	1034
651	20240226	090600	33269390	2970	2970	2970	2970	1445
652	20240226	090500	28977740	2970	2985	2985	2970	1203
653	20240226	090400	25401775	2980	2980	2980	2980	372
654	20240226	090300	24293215	2990	2990	2990	2990	3
655	20240226	090200	24284245	3000	3000	3000	3000	0
656	20240226	090100	24284245	3000	3000	3000	3000	0
657	20240226	090000	24284245	3000	2980	3000	2980	433