KissMeData/009160/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	185100	381445235	4065	4065	4065	4065	3433
3	20240226	185000	381445235	4065	4065	4065	4065	0
4	20240226	184900	381445235	4065	4065	4065	4065	0
5	20240226	184800	381445235	4065	4065	4065	4065	0
6	20240226	184700	381445235	4065	4065	4065	4065	0
7	20240226	184600	381445235	4065	4065	4065	4065	0
8	20240226	184500	381445235	4065	4065	4065	4065	0
9	20240226	184400	381445235	4065	4065	4065	4065	0
10	20240226	184300	381445235	4065	4065	4065	4065	0
11	20240226	184200	381445235	4065	4065	4065	4065	0
12	20240226	184100	381445235	4065	4065	4065	4065	0
13	20240226	184000	381445235	4065	4065	4065	4065	0
14	20240226	183900	381445235	4065	4065	4065	4065	0
15	20240226	183800	381445235	4065	4065	4065	4065	0
16	20240226	183700	381445235	4065	4065	4065	4065	0
17	20240226	183600	381445235	4065	4065	4065	4065	0
18	20240226	183500	381445235	4065	4065	4065	4065	0
19	20240226	183400	381445235	4065	4065	4065	4065	0
20	20240226	183300	381445235	4065	4065	4065	4065	0
21	20240226	183200	381445235	4065	4065	4065	4065	0
22	20240226	183100	381445235	4065	4065	4065	4065	0
23	20240226	183000	381445235	4065	4065	4065	4065	0
24	20240226	182900	381445235	4065	4065	4065	4065	0
25	20240226	182800	381445235	4065	4065	4065	4065	0
26	20240226	182700	381445235	4065	4065	4065	4065	0
27	20240226	182600	381445235	4065	4065	4065	4065	0
28	20240226	182500	381445235	4065	4065	4065	4065	0
29	20240226	182400	381445235	4065	4065	4065	4065	0
30	20240226	182300	381445235	4065	4065	4065	4065	0
31	20240226	182200	381445235	4065	4065	4065	4065	0
32	20240226	182100	381445235	4065	4065	4065	4065	3433
33	20240226	182000	381445235	4065	4065	4065	4065	0
34	20240226	181900	381445235	4065	4065	4065	4065	0
35	20240226	181800	381445235	4065	4065	4065	4065	0
36	20240226	181700	381445235	4065	4065	4065	4065	0
37	20240226	181600	381445235	4065	4065	4065	4065	0
38	20240226	181500	381445235	4065	4065	4065	4065	0
39	20240226	181400	381445235	4065	4065	4065	4065	0
40	20240226	181300	381445235	4065	4065	4065	4065	0
41	20240226	181200	381445235	4065	4065	4065	4065	0
42	20240226	181100	381445235	4065	4065	4065	4065	0
43	20240226	181000	381445235	4065	4065	4065	4065	0
44	20240226	180900	381445235	4065	4065	4065	4065	0
45	20240226	180800	381445235	4065	4065	4065	4065	0
46	20240226	180700	381445235	4065	4065	4065	4065	0
47	20240226	180600	381445235	4065	4065	4065	4065	0
48	20240226	180500	381445235	4065	4065	4065	4065	0
49	20240226	180400	381445235	4065	4065	4065	4065	0
50	20240226	180300	381445235	4065	4065	4065	4065	0
51	20240226	180200	381445235	4065	4065	4065	4065	0
52	20240226	180100	381445235	4065	4065	4065	4065	0
53	20240226	180000	381445235	4065	4065	4065	4065	0
54	20240226	175900	381445235	4065	4065	4065	4065	0
55	20240226	175800	381445235	4065	4065	4065	4065	0
56	20240226	175700	381445235	4065	4065	4065	4065	0
57	20240226	175600	381445235	4065	4065	4065	4065	0
58	20240226	175500	381445235	4065	4065	4065	4065	0
59	20240226	175400	381445235	4065	4065	4065	4065	0
60	20240226	175300	381445235	4065	4065	4065	4065	0
61	20240226	175200	381445235	4065	4065	4065	4065	0
62	20240226	175100	381445235	4065	4065	4065	4065	3433
63	20240226	175000	381445235	4065	4065	4065	4065	0
64	20240226	174900	381445235	4065	4065	4065	4065	0
65	20240226	174800	381445235	4065	4065	4065	4065	0
66	20240226	174700	381445235	4065	4065	4065	4065	0
67	20240226	174600	381445235	4065	4065	4065	4065	0
68	20240226	174500	381445235	4065	4065	4065	4065	0
69	20240226	174400	381445235	4065	4065	4065	4065	0
70	20240226	174300	381445235	4065	4065	4065	4065	0
71	20240226	174200	381445235	4065	4065	4065	4065	0
72	20240226	174100	381445235	4065	4065	4065	4065	0
73	20240226	174000	381445235	4065	4065	4065	4065	0
74	20240226	173900	381445235	4065	4065	4065	4065	0
75	20240226	173800	381445235	4065	4065	4065	4065	0
76	20240226	173700	381445235	4065	4065	4065	4065	0
77	20240226	173600	381445235	4065	4065	4065	4065	0
78	20240226	173500	381445235	4065	4065	4065	4065	0
79	20240226	173400	381445235	4065	4065	4065	4065	0
80	20240226	173300	381445235	4065	4065	4065	4065	0
81	20240226	173200	381445235	4065	4065	4065	4065	0
82	20240226	173100	381445235	4065	4065	4065	4065	0
83	20240226	173000	381445235	4065	4065	4065	4065	0
84	20240226	172900	381445235	4065	4065	4065	4065	0
85	20240226	172800	381445235	4065	4065	4065	4065	0
86	20240226	172700	381445235	4065	4065	4065	4065	0
87	20240226	172600	381445235	4065	4065	4065	4065	0
88	20240226	172500	381445235	4065	4065	4065	4065	0
89	20240226	172400	381445235	4065	4065	4065	4065	0
90	20240226	172300	381445235	4065	4065	4065	4065	0
91	20240226	172200	381445235	4065	4065	4065	4065	0
92	20240226	172100	381445235	4065	4065	4065	4065	3433
93	20240226	172000	381445235	4065	4065	4065	4065	0
94	20240226	171900	381445235	4065	4065	4065	4065	0
95	20240226	171800	381445235	4065	4065	4065	4065	0
96	20240226	171700	381445235	4065	4065	4065	4065	0
97	20240226	171600	381445235	4065	4065	4065	4065	0
98	20240226	171500	381445235	4065	4065	4065	4065	0
99	20240226	171400	381445235	4065	4065	4065	4065	0
100	20240226	171300	381445235	4065	4065	4065	4065	0
101	20240226	171200	381445235	4065	4065	4065	4065	0
102	20240226	171100	381445235	4065	4065	4065	4065	0
103	20240226	171000	381445235	4065	4065	4065	4065	0
104	20240226	170900	381445235	4065	4065	4065	4065	0
105	20240226	170800	381445235	4065	4065	4065	4065	0
106	20240226	170700	381445235	4065	4065	4065	4065	0
107	20240226	170600	381445235	4065	4065	4065	4065	0
108	20240226	170500	381445235	4065	4065	4065	4065	0
109	20240226	170400	381445235	4065	4065	4065	4065	0
110	20240226	170300	381445235	4065	4065	4065	4065	0
111	20240226	170200	381445235	4065	4065	4065	4065	0
112	20240226	170100	381445235	4065	4065	4065	4065	0
113	20240226	170000	381445235	4065	4065	4065	4065	0
114	20240226	165900	381445235	4065	4065	4065	4065	0
115	20240226	165800	381445235	4065	4065	4065	4065	0
116	20240226	165700	381445235	4065	4065	4065	4065	0
117	20240226	165600	381445235	4065	4065	4065	4065	0
118	20240226	165500	381445235	4065	4065	4065	4065	0
119	20240226	165400	381445235	4065	4065	4065	4065	0
120	20240226	165300	381445235	4065	4065	4065	4065	0
121	20240226	165200	381445235	4065	4065	4065	4065	0
122	20240226	165100	381445235	4065	4065	4065	4065	3433
123	20240226	165000	381445235	4065	4065	4065	4065	0
124	20240226	164900	381445235	4065	4065	4065	4065	0
125	20240226	164800	381445235	4065	4065	4065	4065	0
126	20240226	164700	381445235	4065	4065	4065	4065	0
127	20240226	164600	381445235	4065	4065	4065	4065	0
128	20240226	164500	381445235	4065	4065	4065	4065	0
129	20240226	164400	381445235	4065	4065	4065	4065	0
130	20240226	164300	381445235	4065	4065	4065	4065	0
131	20240226	164200	381445235	4065	4065	4065	4065	0
132	20240226	164100	381445235	4065	4065	4065	4065	0
133	20240226	164000	381445235	4065	4065	4065	4065	0
134	20240226	163900	381445235	4065	4065	4065	4065	0
135	20240226	163800	381445235	4065	4065	4065	4065	0
136	20240226	163700	381445235	4065	4065	4065	4065	0
137	20240226	163600	381445235	4065	4065	4065	4065	0
138	20240226	163500	381445235	4065	4065	4065	4065	0
139	20240226	163400	381445235	4065	4065	4065	4065	0
140	20240226	163300	381445235	4065	4065	4065	4065	0
141	20240226	163200	381445235	4065	4065	4065	4065	0
142	20240226	163100	381445235	4065	4065	4065	4065	0
143	20240226	163000	381445235	4065	4065	4065	4065	0
144	20240226	162900	381445235	4065	4065	4065	4065	0
145	20240226	162800	381445235	4065	4065	4065	4065	0
146	20240226	162700	381445235	4065	4065	4065	4065	0
147	20240226	162600	381445235	4065	4065	4065	4065	0
148	20240226	162500	381445235	4065	4065	4065	4065	0
149	20240226	162400	381445235	4065	4065	4065	4065	0
150	20240226	162300	381445235	4065	4065	4065	4065	0
151	20240226	162200	381445235	4065	4065	4065	4065	0
152	20240226	162100	381445235	4065	4065	4065	4065	3433
153	20240226	162000	381445235	4065	4065	4065	4065	0
154	20240226	161900	381445235	4065	4065	4065	4065	0
155	20240226	161800	381445235	4065	4065	4065	4065	0
156	20240226	161700	381445235	4065	4065	4065	4065	0
157	20240226	161600	381445235	4065	4065	4065	4065	0
158	20240226	161500	381445235	4065	4065	4065	4065	0
159	20240226	161400	381445235	4065	4065	4065	4065	0
160	20240226	161300	381445235	4065	4065	4065	4065	0
161	20240226	161200	381445235	4065	4065	4065	4065	0
162	20240226	161100	381445235	4065	4065	4065	4065	0
163	20240226	161000	381445235	4065	4065	4065	4065	0
164	20240226	160900	381445235	4065	4065	4065	4065	0
165	20240226	160800	381445235	4065	4065	4065	4065	0
166	20240226	160700	381445235	4065	4065	4065	4065	0
167	20240226	160600	381445235	4065	4065	4065	4065	0
168	20240226	160500	381445235	4065	4065	4065	4065	0
169	20240226	160400	381445235	4065	4065	4065	4065	0
170	20240226	160300	381445235	4065	4065	4065	4065	0
171	20240226	160200	381445235	4065	4065	4065	4065	0
172	20240226	160100	381445235	4065	4065	4065	4065	0
173	20240226	160000	381445235	4065	4065	4065	4065	0
174	20240226	155900	381445235	4065	4065	4065	4065	0
175	20240226	155800	381445235	4065	4065	4065	4065	0
176	20240226	155700	381445235	4065	4065	4065	4065	0
177	20240226	155600	381445235	4065	4065	4065	4065	0
178	20240226	155500	381445235	4065	4065	4065	4065	0
179	20240226	155400	381445235	4065	4065	4065	4065	0
180	20240226	155300	381445235	4065	4065	4065	4065	0
181	20240226	155200	381445235	4065	4065	4065	4065	0
182	20240226	155100	381445235	4065	4065	4065	4065	3433
183	20240226	155000	381445235	4065	4065	4065	4065	0
184	20240226	154900	381445235	4065	4065	4065	4065	0
185	20240226	154800	381445235	4065	4065	4065	4065	0
186	20240226	154700	381445235	4065	4065	4065	4065	0
187	20240226	154600	381445235	4065	4065	4065	4065	0
188	20240226	154500	381445235	4065	4065	4065	4065	0
189	20240226	154400	381445235	4065	4065	4065	4065	0
190	20240226	154300	381445235	4065	4065	4065	4065	0
191	20240226	154200	381445235	4065	4065	4065	4065	0
192	20240226	154100	381445235	4065	4065	4065	4065	0
193	20240226	154000	381445235	4065	4065	4065	4065	0
194	20240226	153900	381445235	4065	4065	4065	4065	0
195	20240226	153800	381445235	4065	4065	4065	4065	0
196	20240226	153700	381445235	4065	4065	4065	4065	0
197	20240226	153600	381445235	4065	4065	4065	4065	0
198	20240226	153500	381445235	4065	4065	4065	4065	0
199	20240226	153400	381445235	4065	4065	4065	4065	0
200	20240226	153300	381445235	4065	4065	4065	4065	0
201	20240226	153200	381445235	4065	4065	4065	4065	0
202	20240226	153100	381445235	4065	4065	4065	4065	0
203	20240226	153000	381445235	4065	4065	4065	4065	3433
204	20240226	152900	367490090	4070	4070	4070	4070	0
205	20240226	152800	367490090	4070	4070	4070	4070	0
206	20240226	152700	367490090	4070	4070	4070	4070	0
207	20240226	152600	367490090	4070	4070	4070	4070	0
208	20240226	152500	367490090	4070	4070	4070	4070	0
209	20240226	152400	367490090	4070	4070	4070	4070	0
210	20240226	152300	367490090	4070	4070	4070	4070	0
211	20240226	152200	367490090	4070	4070	4070	4070	0
212	20240226	152100	367490090	4070	4070	4070	4070	0
213	20240226	152000	367490090	4070	4070	4070	4070	0
214	20240226	151900	367490090	4070	4080	4080	4070	441
215	20240226	151800	365692200	4070	4075	4080	4070	3804
216	20240226	151700	350172700	4080	4115	4120	4075	10313
217	20240226	151600	308077630	4100	4100	4100	4100	0
218	20240226	151500	308077630	4100	4100	4100	4100	0
219	20240226	151400	308077630	4100	4100	4100	4100	20
220	20240226	151300	307995630	4125	4125	4125	4125	100
221	20240226	151200	307583130	4125	4125	4125	4125	2
222	20240226	151100	307574880	4125	4095	4125	4095	80
223	20240226	151000	307245110	4100	4100	4100	4095	625
224	20240226	150900	304685605	4100	4095	4100	4095	7
225	20240226	150800	304656910	4090	4090	4090	4090	172
226	20240226	150700	303953430	4085	4085	4085	4085	0
227	20240226	150600	303953430	4085	4085	4085	4085	0
228	20240226	150500	303953430	4085	4085	4085	4085	623
229	20240226	150400	301408475	4085	4085	4085	4085	0
230	20240226	150300	301408475	4085	4085	4085	4085	0
231	20240226	150200	301408475	4085	4095	4095	4085	95
232	20240226	150100	301019550	4095	4095	4095	4095	52
233	20240226	150000	300806610	4095	4100	4100	4095	11
234	20240226	145900	300761515	4095	4090	4095	4090	5
235	20240226	145800	300741060	4080	4080	4080	4080	33
236	20240226	145700	300606420	4080	4080	4080	4080	0
237	20240226	145600	300606420	4080	4080	4080	4080	0
238	20240226	145500	300606420	4080	4080	4080	4080	0
239	20240226	145400	300606420	4080	4080	4080	4080	0
240	20240226	145300	300606420	4080	4080	4080	4080	1457
241	20240226	145200	294661860	4080	4080	4080	4080	1
242	20240226	145100	294657780	4110	4110	4110	4110	1
243	20240226	145000	294653670	4080	4080	4080	4080	12
244	20240226	144900	294604710	4100	4100	4100	4080	628
245	20240226	144800	292039395	4100	4100	4100	4100	16
246	20240226	144700	291973795	4100	4100	4100	4100	462
247	20240226	144600	290079595	4100	4100	4100	4100	0
248	20240226	144500	290079595	4100	4100	4100	4100	5
249	20240226	144400	290059095	4100	4100	4100	4100	0
250	20240226	144300	290059095	4100	4100	4100	4100	0
251	20240226	144200	290059095	4100	4100	4100	4100	201
252	20240226	144100	289234995	4095	4095	4095	4095	0
253	20240226	144000	289234995	4095	4100	4100	4095	31
254	20240226	143900	289107900	4120	4120	4120	4120	0
255	20240226	143800	289107900	4120	4120	4120	4120	0
256	20240226	143700	289107900	4120	4120	4120	4120	0
257	20240226	143600	289107900	4120	4115	4120	4115	14
258	20240226	143500	289050285	4115	4115	4115	4115	524
259	20240226	143400	286894025	4090	4090	4090	4090	379
260	20240226	143300	285343915	4080	4080	4080	4080	0
261	20240226	143200	285343915	4080	4080	4080	4080	0
262	20240226	143100	285343915	4080	4080	4080	4080	0
263	20240226	143000	285343915	4080	4080	4080	4080	0
264	20240226	142900	285343915	4080	4105	4105	4080	1243
265	20240226	142800	280258600	4125	4125	4125	4125	0
266	20240226	142700	280258600	4125	4125	4125	4125	0
267	20240226	142600	280258600	4125	4125	4125	4125	0
268	20240226	142500	280258600	4125	4125	4125	4125	0
269	20240226	142400	280258600	4125	4125	4125	4105	72
270	20240226	142300	279962800	4100	4120	4120	4100	262
271	20240226	142200	278883760	4100	4100	4100	4100	16
272	20240226	142100	278818160	4100	4100	4100	4100	21
273	20240226	142000	278732060	4105	4105	4105	4105	0
274	20240226	141900	278732060	4105	4105	4105	4100	187
275	20240226	141800	277964705	4105	4115	4115	4105	128
276	20240226	141700	277438640	4120	4120	4120	4120	1
277	20240226	141600	277434520	4125	4125	4125	4125	20
278	20240226	141500	277352020	4130	4130	4130	4130	0
279	20240226	141400	277352020	4130	4130	4130	4130	0
280	20240226	141300	277352020	4130	4130	4130	4130	0
281	20240226	141200	277352020	4130	4130	4130	4130	122
282	20240226	141100	276848160	4140	4140	4140	4140	0
283	20240226	141000	276848160	4140	4135	4140	4135	50
284	20240226	140900	276641170	4140	4140	4140	4140	0
285	20240226	140800	276641170	4140	4115	4140	4115	56
286	20240226	140700	276410250	4115	4115	4115	4115	1
287	20240226	140600	276406135	4110	4110	4110	4110	1
288	20240226	140500	276402025	4120	4140	4140	4120	24
289	20240226	140400	276303125	4150	4150	4150	4150	589
290	20240226	140300	273858775	4150	4150	4150	4150	101
291	20240226	140200	273439625	4150	4145	4150	4145	445
292	20240226	140100	271592960	4145	4120	4145	4120	900
293	20240226	140000	267867825	4100	4100	4100	4100	0
294	20240226	135900	267867825	4100	4100	4100	4100	0
295	20240226	135800	267867825	4100	4100	4100	4100	0
296	20240226	135700	267867825	4100	4100	4100	4100	1000
297	20240226	135600	263767825	4100	4100	4100	4100	0
298	20240226	135500	263767825	4100	4100	4100	4100	0
299	20240226	135400	263767825	4100	4100	4100	4100	0
300	20240226	135300	263767825	4100	4100	4100	4100	0
301	20240226	135200	263767825	4100	4100	4100	4100	0
302	20240226	135100	263767825	4100	4100	4100	4100	0
303	20240226	135000	263767825	4100	4100	4100	4100	0
304	20240226	134900	263767825	4100	4100	4100	4100	0
305	20240226	134800	263767825	4100	4100	4100	4100	0
306	20240226	134700	263767825	4100	4100	4100	4100	0
307	20240226	134600	263767825	4100	4105	4105	4100	1000
308	20240226	134500	259667810	4100	4100	4100	4100	0
309	20240226	134400	259667810	4100	4100	4100	4100	50
310	20240226	134300	259462810	4115	4120	4120	4095	10015
311	20240226	134200	218371925	4120	4120	4120	4120	13
312	20240226	134100	218318365	4120	4120	4120	4120	0
313	20240226	134000	218318365	4120	4120	4120	4120	0
314	20240226	133900	218318365	4120	4145	4150	4120	182
315	20240226	133800	217564305	4150	4150	4150	4150	0
316	20240226	133700	217564305	4150	4150	4150	4150	0
317	20240226	133600	217564305	4150	4145	4150	4145	1237
318	20240226	133500	212435140	4145	4145	4145	4145	20
319	20240226	133400	212352240	4145	4115	4145	4115	171
320	20240226	133300	211648545	4115	4135	4150	4115	521
321	20240226	133200	209489715	4110	4110	4110	4110	0
322	20240226	133100	209489715	4110	4110	4110	4110	0
323	20240226	133000	209489715	4110	4135	4140	4110	175
324	20240226	132900	208765790	4135	4130	4135	4130	1200
325	20240226	132800	203803940	4130	4130	4130	4130	15
326	20240226	132700	203741990	4125	4125	4130	4125	533
327	20240226	132600	201540990	4125	4125	4125	4125	0
328	20240226	132500	201540990	4125	4125	4125	4125	0
329	20240226	132400	201540990	4125	4125	4125	4125	0
330	20240226	132300	201540990	4125	4125	4125	4125	0
331	20240226	132200	201540990	4125	4125	4125	4125	0
332	20240226	132100	201540990	4125	4115	4125	4115	2200
333	20240226	132000	192466080	4120	4120	4120	4120	120
334	20240226	131900	191971680	4120	4115	4120	4115	277
335	20240226	131800	190830940	4120	4120	4120	4120	298
336	20240226	131700	189603180	4120	4110	4120	4110	368
337	20240226	131600	188087515	4110	4115	4115	4110	552
338	20240226	131500	185818295	4110	4105	4110	4105	2549
339	20240226	131400	175344020	4105	4100	4105	4100	810
340	20240226	131300	172022130	4100	4100	4100	4100	21
341	20240226	131200	171936030	4095	4095	4095	4095	3
342	20240226	131100	171923745	4095	4095	4095	4095	8
343	20240226	131000	171890985	4095	4095	4095	4095	298
344	20240226	130900	170670675	4100	4100	4100	4100	75
345	20240226	130800	170363175	4095	4095	4095	4095	0
346	20240226	130700	170363175	4095	4090	4095	4090	651
347	20240226	130600	167697345	4085	4085	4085	4085	0
348	20240226	130500	167697345	4085	4085	4085	4085	0
349	20240226	130400	167697345	4085	4085	4085	4085	1
350	20240226	130300	167693260	4085	4085	4085	4085	0
351	20240226	130200	167693260	4085	4085	4085	4085	0
352	20240226	130100	167693260	4085	4085	4085	4085	2
353	20240226	130000	167685090	4090	4090	4090	4090	0
354	20240226	125900	167685090	4090	4085	4090	4080	101
355	20240226	125800	167272675	4090	4090	4090	4090	5
356	20240226	125700	167252225	4090	4090	4090	4090	101
357	20240226	125600	166839135	4090	4090	4090	4090	0
358	20240226	125500	166839135	4090	4090	4090	4090	0
359	20240226	125400	166839135	4090	4090	4090	4090	0
360	20240226	125300	166839135	4090	4090	4090	4090	0
361	20240226	125200	166839135	4090	4090	4090	4090	523
362	20240226	125100	164700065	4090	4090	4090	4090	0
363	20240226	125000	164700065	4090	4090	4090	4090	300
364	20240226	124900	163473065	4085	4090	4090	4085	90
365	20240226	124800	163105210	4085	4085	4085	4085	10
366	20240226	124700	163064360	4085	4085	4085	4085	0
367	20240226	124600	163064360	4085	4085	4085	4085	0
368	20240226	124500	163064360	4085	4095	4095	4085	1840
369	20240226	124400	155536340	4095	4095	4100	4095	1144
370	20240226	124300	150846240	4095	4090	4095	4090	140
371	20240226	124200	150273550	4085	4090	4090	4085	190
372	20240226	124100	149496615	4090	4080	4090	4080	192
373	20240226	124000	148713120	4075	4070	4075	4070	1004
374	20240226	123900	144623570	4075	4075	4075	4075	10
375	20240226	123800	144582820	4075	4075	4075	4075	74
376	20240226	123700	144281270	4070	4070	4070	4070	0
377	20240226	123600	144281270	4070	4070	4070	4070	0
378	20240226	123500	144281270	4070	4070	4070	4070	0
379	20240226	123400	144281270	4070	4080	4080	4070	501
380	20240226	123300	142241150	4080	4080	4080	4080	103
381	20240226	123200	141820910	4080	4080	4080	4080	0
382	20240226	123100	141820910	4080	4080	4080	4080	50
383	20240226	123000	141616910	4075	4075	4075	4075	30
384	20240226	122900	141494660	4075	4075	4075	4075	0
385	20240226	122800	141494660	4075	4070	4075	4070	873
386	20240226	122700	137939400	4070	4070	4070	4070	66
387	20240226	122600	137670780	4075	4075	4075	4075	80
388	20240226	122500	137344780	4070	4070	4070	4070	0
389	20240226	122400	137344780	4070	4070	4070	4070	0
390	20240226	122300	137344780	4070	4070	4070	4070	0
391	20240226	122200	137344780	4070	4070	4070	4070	10
392	20240226	122100	137304080	4070	4070	4070	4070	90
393	20240226	122000	136937780	4070	4070	4070	4070	0
394	20240226	121900	136937780	4070	4070	4070	4070	0
395	20240226	121800	136937780	4070	4070	4070	4070	0
396	20240226	121700	136937780	4070	4070	4070	4070	461
397	20240226	121600	135061510	4070	4070	4070	4070	0
398	20240226	121500	135061510	4070	4070	4070	4070	10
399	20240226	121400	135020810	4065	4065	4065	4065	0
400	20240226	121300	135020810	4065	4065	4065	4065	212
401	20240226	121200	134159030	4070	4070	4070	4070	0
402	20240226	121100	134159030	4070	4070	4070	4070	0
403	20240226	121000	134159030	4070	4070	4070	4070	0
404	20240226	120900	134159030	4070	4070	4070	4070	201
405	20240226	120800	133340960	4070	4070	4070	4070	0
406	20240226	120700	133340960	4070	4045	4070	4045	16
407	20240226	120600	133276215	4045	4045	4045	4045	0
408	20240226	120500	133276215	4045	4045	4045	4045	14
409	20240226	120400	133219585	4070	4050	4070	4050	141
410	20240226	120300	132648335	4050	4070	4070	4050	20
411	20240226	120200	132567235	4050	4050	4050	4050	14
412	20240226	120100	132510535	4050	4050	4050	4050	0
413	20240226	120000	132510535	4050	4050	4050	4050	16
414	20240226	115900	132445735	4050	4050	4050	4050	15
415	20240226	115800	132384985	4050	4050	4050	4050	0
416	20240226	115700	132384985	4050	4050	4050	4050	25
417	20240226	115600	132283735	4050	4050	4050	4050	14
418	20240226	115500	132227035	4050	4050	4050	4050	0
419	20240226	115400	132227035	4050	4050	4050	4050	15
420	20240226	115300	132166285	4050	4050	4050	4050	15
421	20240226	115200	132105535	4050	4050	4050	4050	0
422	20240226	115100	132105535	4050	4050	4050	4050	15
423	20240226	115000	132044785	4050	4060	4060	4050	1014
424	20240226	114900	127928085	4070	4070	4070	4070	1
425	20240226	114800	127924015	4060	4060	4060	4060	15
426	20240226	114700	127863115	4060	4060	4060	4060	15
427	20240226	114600	127802215	4060	4060	4060	4060	188
428	20240226	114500	127038935	4060	4070	4070	4060	183
429	20240226	114400	126295100	4070	4070	4070	4070	173
430	20240226	114300	125590990	4070	4070	4070	4070	0
431	20240226	114200	125590990	4070	4070	4075	4070	93
432	20240226	114100	125212380	4070	4060	4070	4060	1441
433	20240226	114000	119352345	4060	4060	4060	4060	630
434	20240226	113900	116794545	4045	4045	4045	4045	15
435	20240226	113800	116733870	4050	4050	4050	4045	118
436	20240226	113700	116256040	4045	4045	4045	4045	0
437	20240226	113600	116256040	4045	4050	4050	4045	111
438	20240226	113500	115806565	4050	4050	4050	4050	328
439	20240226	113400	114478165	4045	4045	4045	4045	0
440	20240226	113300	114478165	4045	4045	4045	4045	15
441	20240226	113200	114417490	4045	4045	4045	4045	14
442	20240226	113100	114360860	4045	4045	4045	4045	0
443	20240226	113000	114360860	4045	4045	4045	4045	15
444	20240226	112900	114300185	4045	4045	4045	4045	15
445	20240226	112800	114239510	4045	4045	4045	4045	0
446	20240226	112700	114239510	4045	4045	4045	4045	15
447	20240226	112600	114178835	4045	4045	4045	4045	14
448	20240226	112500	114122205	4060	4060	4060	4060	0
449	20240226	112400	114122205	4060	4050	4060	4045	19
450	20240226	112300	114045300	4045	4045	4045	4045	16
451	20240226	112200	113980580	4045	4045	4045	4045	0
452	20240226	112100	113980580	4045	4045	4045	4045	15
453	20240226	112000	113919905	4045	4045	4045	4045	15
454	20240226	111900	113859230	4045	4045	4045	4045	0
455	20240226	111800	113859230	4045	4045	4045	4045	14
456	20240226	111700	113802600	4050	4050	4050	4050	14
457	20240226	111600	113745900	4045	4045	4045	4045	0
458	20240226	111500	113745900	4045	4040	4050	4040	968
459	20240226	111400	109827420	4040	4040	4040	4040	15
460	20240226	111300	109766820	4040	4040	4040	4040	0
461	20240226	111200	109766820	4040	4040	4040	4040	14
462	20240226	111100	109710260	4040	4040	4040	4040	15
463	20240226	111000	109649660	4045	4045	4045	4045	74
464	20240226	110900	109350330	4040	4040	4040	4040	15
465	20240226	110800	109289730	4050	4045	4050	4045	1249
466	20240226	110700	104237520	4045	4045	4045	4045	0
467	20240226	110600	104237520	4045	4050	4050	4045	1024
468	20240226	110500	100090390	4045	4040	4045	4040	43
469	20240226	110400	99916540	4040	4040	4040	4040	1
470	20240226	110300	99912500	4040	4040	4040	4040	15
471	20240226	110200	99851900	4040	4040	4040	4040	15
472	20240226	110100	99791300	4045	4040	4045	4040	670
473	20240226	110000	97082100	4040	4030	4040	4030	17
474	20240226	105900	97013560	4030	4030	4030	4030	15
475	20240226	105800	96953110	4030	4030	4030	4030	0
476	20240226	105700	96953110	4030	4030	4030	4030	15
477	20240226	105600	96892660	4040	4030	4040	4030	115
478	20240226	105500	96428210	4035	4035	4035	4035	353
479	20240226	105400	95003855	4035	4035	4035	4035	1
480	20240226	105300	94999820	4035	4035	4035	4035	15
481	20240226	105200	94939295	4035	4035	4035	4035	232
482	20240226	105100	94003175	4035	4035	4035	4035	15
483	20240226	105000	93942650	4040	4040	4040	4040	13
484	20240226	104900	93890130	4040	4040	4040	4040	0
485	20240226	104800	93890130	4040	4040	4040	4040	114
486	20240226	104700	93429570	4045	4040	4045	4040	35
487	20240226	104600	93288150	4040	4040	4040	4040	0
488	20240226	104500	93288150	4040	4040	4040	4040	15
489	20240226	104400	93227550	4040	4040	4040	4040	25
490	20240226	104300	93126550	4040	4040	4040	4040	0
491	20240226	104200	93126550	4040	4040	4040	4040	14
492	20240226	104100	93069990	4040	4040	4040	4040	107
493	20240226	104000	92637710	4040	4040	4040	4040	0
494	20240226	103900	92637710	4040	4025	4040	4025	111
495	20240226	103800	92189495	4025	4025	4025	4025	15
496	20240226	103700	92129120	4025	4025	4025	4025	0
497	20240226	103600	92129120	4025	4025	4025	4025	14
498	20240226	103500	92072770	4025	4025	4025	4025	15
499	20240226	103400	92012395	4025	4025	4030	4025	1386
500	20240226	103300	86433475	4030	4030	4030	4025	68
501	20240226	103200	86159720	4025	4025	4025	4025	15
502	20240226	103100	86099345	4025	4025	4025	4025	0
503	20240226	103000	86099345	4025	4025	4025	4025	670
504	20240226	102900	83402595	4025	4025	4025	4025	16
505	20240226	102800	83338195	4025	4025	4025	4025	5
506	20240226	102700	83318070	4025	4025	4025	4025	15
507	20240226	102600	83257695	4025	4025	4025	4025	15
508	20240226	102500	83197320	4025	4025	4025	4025	0
509	20240226	102400	83197320	4025	4025	4025	4025	14
510	20240226	102300	83140970	4025	4025	4025	4025	15
511	20240226	102200	83080595	4025	4025	4025	4025	0
512	20240226	102100	83080595	4025	4025	4025	4025	15
513	20240226	102000	83020220	4025	4025	4025	4025	0
514	20240226	101900	83020220	4025	4025	4025	4025	15
515	20240226	101800	82959845	4025	4025	4025	4025	14
516	20240226	101700	82903495	4025	4025	4025	4025	18
517	20240226	101600	82831045	4025	4025	4025	4025	35
518	20240226	101500	82690170	4025	4025	4025	4025	44
519	20240226	101400	82513070	4025	4025	4025	4025	0
520	20240226	101300	82513070	4025	4025	4025	4025	15
521	20240226	101200	82452695	4025	4025	4025	4025	64
522	20240226	101100	82195095	4030	4030	4030	4030	0
523	20240226	101000	82195095	4030	4035	4035	4030	806
524	20240226	100900	78946825	4035	4030	4035	4030	71
525	20240226	100800	78660415	4030	4030	4030	4030	0
526	20240226	100700	78660415	4030	4030	4030	4030	15
527	20240226	100600	78599965	4035	4035	4035	4030	50
528	20240226	100500	78398285	4035	4035	4035	4035	0
529	20240226	100400	78398285	4035	4035	4035	4020	916
530	20240226	100300	74709330	4035	4035	4035	4035	15
531	20240226	100200	74648805	4060	4060	4060	4060	1
532	20240226	100100	74644745	4035	4040	4040	4035	18
533	20240226	100000	74572100	4040	4040	4040	4040	14
534	20240226	095900	74515540	4040	4040	4040	4040	253
535	20240226	095800	73493420	4030	4030	4030	4030	15
536	20240226	095700	73432970	4035	4035	4035	4035	921
537	20240226	095600	69716735	4040	4040	4040	4040	0
538	20240226	095500	69716735	4040	4050	4050	4040	4540
539	20240226	095400	51344865	4050	4050	4050	4050	14
540	20240226	095300	51288165	4050	4050	4050	4050	0
541	20240226	095200	51288165	4050	4050	4050	4050	45
542	20240226	095100	51105915	4050	4060	4060	4050	150
543	20240226	095000	50497065	4060	4060	4060	4060	865
544	20240226	094900	46985165	4045	4045	4045	4045	15
545	20240226	094800	46924490	4040	4035	4040	4035	320
546	20240226	094700	45631765	4035	4035	4035	4035	1
547	20240226	094600	45627730	4035	4035	4035	4035	19
548	20240226	094500	45551065	4035	4035	4035	4035	15
549	20240226	094400	45490540	4035	4035	4035	4035	0
550	20240226	094300	45490540	4035	4035	4035	4035	15
551	20240226	094200	45430015	4035	4060	4060	4035	18
552	20240226	094100	45357310	4060	4040	4060	4040	2
553	20240226	094000	45349210	4040	4060	4060	4040	15
554	20240226	093900	45288570	4040	4040	4040	4040	15
555	20240226	093800	45227970	4065	4065	4065	4065	30
556	20240226	093700	45106020	4045	4055	4065	4030	3700
557	20240226	093600	30154240	4055	4045	4055	4045	17
558	20240226	093500	30085455	4045	4045	4045	4045	0
559	20240226	093400	30085455	4045	4045	4045	4045	14
560	20240226	093300	30028825	4045	4055	4055	4045	36
561	20240226	093200	29883195	4030	4030	4030	4030	10
562	20240226	093100	29842895	4025	4025	4025	4025	15
563	20240226	093000	29782520	4020	4020	4020	4020	15
564	20240226	092900	29722220	4025	4010	4025	4010	1464
565	20240226	092800	23832395	4010	4020	4020	4010	539
566	20240226	092700	21665755	4020	4020	4020	4000	517
567	20240226	092600	19587715	4000	4020	4020	4000	755
568	20240226	092500	16567695	4005	4005	4005	4005	812
569	20240226	092400	13315635	4005	4005	4005	4005	15
570	20240226	092300	13255560	4005	4005	4005	4005	0
571	20240226	092200	13255560	4005	4005	4005	4005	14
572	20240226	092100	13199490	4005	4005	4005	4005	161
573	20240226	092000	12554685	4000	4000	4000	4000	128
574	20240226	091900	12042685	4000	4015	4015	4000	20
575	20240226	091800	11962610	4000	4000	4000	4000	15
576	20240226	091700	11902610	4000	4000	4000	4000	1
577	20240226	091600	11898610	4015	4015	4015	4000	464
578	20240226	091500	10039005	4015	4005	4015	4005	64
579	20240226	091400	9782505	4005	4005	4005	4005	0
580	20240226	091300	9782505	4005	4005	4005	4005	103
581	20240226	091200	9369990	4005	4005	4005	4005	90
582	20240226	091100	9009540	4005	4005	4005	4005	0
583	20240226	091000	9009540	4005	4005	4005	4005	14
584	20240226	090900	8953470	4000	4000	4000	4000	172
585	20240226	090800	8265470	4020	4000	4020	4000	201
586	20240226	090700	7461450	4000	4020	4020	4000	18
587	20240226	090600	7389390	4025	4000	4025	4000	20
588	20240226	090500	7309365	3995	3995	3995	3995	0
589	20240226	090400	7309365	3995	4000	4000	3995	197
590	20240226	090300	6521575	3995	3995	3995	3995	109
591	20240226	090200	6086120	3995	3995	3995	3995	1
592	20240226	090100	6082125	3995	4000	4000	3995	505
593	20240226	090000	4062250	4000	3990	4000	3990	1018