KissMeData/263020/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	205000	141484605	2905	2905	2905	2905	590
3	20240226	204900	141484605	2905	2905	2905	2905	0
4	20240226	204800	141484605	2905	2905	2905	2905	0
5	20240226	204700	141484605	2905	2905	2905	2905	0
6	20240226	204600	141484605	2905	2905	2905	2905	0
7	20240226	204500	141484605	2905	2905	2905	2905	0
8	20240226	204400	141484605	2905	2905	2905	2905	0
9	20240226	204300	141484605	2905	2905	2905	2905	0
10	20240226	204200	141484605	2905	2905	2905	2905	0
11	20240226	204100	141484605	2905	2905	2905	2905	0
12	20240226	204000	141484605	2905	2905	2905	2905	0
13	20240226	203900	141484605	2905	2905	2905	2905	0
14	20240226	203800	141484605	2905	2905	2905	2905	0
15	20240226	203700	141484605	2905	2905	2905	2905	0
16	20240226	203600	141484605	2905	2905	2905	2905	0
17	20240226	203500	141484605	2905	2905	2905	2905	0
18	20240226	203400	141484605	2905	2905	2905	2905	0
19	20240226	203300	141484605	2905	2905	2905	2905	0
20	20240226	203200	141484605	2905	2905	2905	2905	0
21	20240226	203100	141484605	2905	2905	2905	2905	0
22	20240226	203000	141484605	2905	2905	2905	2905	0
23	20240226	202900	141484605	2905	2905	2905	2905	0
24	20240226	202800	141484605	2905	2905	2905	2905	0
25	20240226	202700	141484605	2905	2905	2905	2905	0
26	20240226	202600	141484605	2905	2905	2905	2905	0
27	20240226	202500	141484605	2905	2905	2905	2905	0
28	20240226	202400	141484605	2905	2905	2905	2905	0
29	20240226	202300	141484605	2905	2905	2905	2905	0
30	20240226	202200	141484605	2905	2905	2905	2905	0
31	20240226	202100	141484605	2905	2905	2905	2905	0
32	20240226	202000	141484605	2905	2905	2905	2905	590
33	20240226	201900	141484605	2905	2905	2905	2905	0
34	20240226	201800	141484605	2905	2905	2905	2905	0
35	20240226	201700	141484605	2905	2905	2905	2905	0
36	20240226	201600	141484605	2905	2905	2905	2905	0
37	20240226	201500	141484605	2905	2905	2905	2905	0
38	20240226	201400	141484605	2905	2905	2905	2905	0
39	20240226	201300	141484605	2905	2905	2905	2905	0
40	20240226	201200	141484605	2905	2905	2905	2905	0
41	20240226	201100	141484605	2905	2905	2905	2905	0
42	20240226	201000	141484605	2905	2905	2905	2905	0
43	20240226	200900	141484605	2905	2905	2905	2905	0
44	20240226	200800	141484605	2905	2905	2905	2905	0
45	20240226	200700	141484605	2905	2905	2905	2905	0
46	20240226	200600	141484605	2905	2905	2905	2905	0
47	20240226	200500	141484605	2905	2905	2905	2905	0
48	20240226	200400	141484605	2905	2905	2905	2905	0
49	20240226	200300	141484605	2905	2905	2905	2905	0
50	20240226	200200	141484605	2905	2905	2905	2905	0
51	20240226	200100	141484605	2905	2905	2905	2905	0
52	20240226	200000	141484605	2905	2905	2905	2905	0
53	20240226	195900	141484605	2905	2905	2905	2905	0
54	20240226	195800	141484605	2905	2905	2905	2905	0
55	20240226	195700	141484605	2905	2905	2905	2905	0
56	20240226	195600	141484605	2905	2905	2905	2905	0
57	20240226	195500	141484605	2905	2905	2905	2905	0
58	20240226	195400	141484605	2905	2905	2905	2905	0
59	20240226	195300	141484605	2905	2905	2905	2905	0
60	20240226	195200	141484605	2905	2905	2905	2905	0
61	20240226	195100	141484605	2905	2905	2905	2905	0
62	20240226	195000	141484605	2905	2905	2905	2905	590
63	20240226	194900	141484605	2905	2905	2905	2905	0
64	20240226	194800	141484605	2905	2905	2905	2905	0
65	20240226	194700	141484605	2905	2905	2905	2905	0
66	20240226	194600	141484605	2905	2905	2905	2905	0
67	20240226	194500	141484605	2905	2905	2905	2905	0
68	20240226	194400	141484605	2905	2905	2905	2905	0
69	20240226	194300	141484605	2905	2905	2905	2905	0
70	20240226	194200	141484605	2905	2905	2905	2905	0
71	20240226	194100	141484605	2905	2905	2905	2905	0
72	20240226	194000	141484605	2905	2905	2905	2905	0
73	20240226	193900	141484605	2905	2905	2905	2905	0
74	20240226	193800	141484605	2905	2905	2905	2905	0
75	20240226	193700	141484605	2905	2905	2905	2905	0
76	20240226	193600	141484605	2905	2905	2905	2905	0
77	20240226	193500	141484605	2905	2905	2905	2905	0
78	20240226	193400	141484605	2905	2905	2905	2905	0
79	20240226	193300	141484605	2905	2905	2905	2905	0
80	20240226	193200	141484605	2905	2905	2905	2905	0
81	20240226	193100	141484605	2905	2905	2905	2905	0
82	20240226	193000	141484605	2905	2905	2905	2905	0
83	20240226	192900	141484605	2905	2905	2905	2905	0
84	20240226	192800	141484605	2905	2905	2905	2905	0
85	20240226	192700	141484605	2905	2905	2905	2905	0
86	20240226	192600	141484605	2905	2905	2905	2905	0
87	20240226	192500	141484605	2905	2905	2905	2905	0
88	20240226	192400	141484605	2905	2905	2905	2905	0
89	20240226	192300	141484605	2905	2905	2905	2905	0
90	20240226	192200	141484605	2905	2905	2905	2905	0
91	20240226	192100	141484605	2905	2905	2905	2905	0
92	20240226	192000	141484605	2905	2905	2905	2905	590
93	20240226	191900	141484605	2905	2905	2905	2905	0
94	20240226	191800	141484605	2905	2905	2905	2905	0
95	20240226	191700	141484605	2905	2905	2905	2905	0
96	20240226	191600	141484605	2905	2905	2905	2905	0
97	20240226	191500	141484605	2905	2905	2905	2905	0
98	20240226	191400	141484605	2905	2905	2905	2905	0
99	20240226	191300	141484605	2905	2905	2905	2905	0
100	20240226	191200	141484605	2905	2905	2905	2905	0
101	20240226	191100	141484605	2905	2905	2905	2905	0
102	20240226	191000	141484605	2905	2905	2905	2905	0
103	20240226	190900	141484605	2905	2905	2905	2905	0
104	20240226	190800	141484605	2905	2905	2905	2905	0
105	20240226	190700	141484605	2905	2905	2905	2905	0
106	20240226	190600	141484605	2905	2905	2905	2905	0
107	20240226	190500	141484605	2905	2905	2905	2905	0
108	20240226	190400	141484605	2905	2905	2905	2905	0
109	20240226	190300	141484605	2905	2905	2905	2905	0
110	20240226	190200	141484605	2905	2905	2905	2905	0
111	20240226	190100	141484605	2905	2905	2905	2905	0
112	20240226	190000	141484605	2905	2905	2905	2905	0
113	20240226	185900	141484605	2905	2905	2905	2905	0
114	20240226	185800	141484605	2905	2905	2905	2905	0
115	20240226	185700	141484605	2905	2905	2905	2905	0
116	20240226	185600	141484605	2905	2905	2905	2905	0
117	20240226	185500	141484605	2905	2905	2905	2905	0
118	20240226	185400	141484605	2905	2905	2905	2905	0
119	20240226	185300	141484605	2905	2905	2905	2905	0
120	20240226	185200	141484605	2905	2905	2905	2905	0
121	20240226	185100	141484605	2905	2905	2905	2905	0
122	20240226	185000	141484605	2905	2905	2905	2905	590
123	20240226	184900	141484605	2905	2905	2905	2905	0
124	20240226	184800	141484605	2905	2905	2905	2905	0
125	20240226	184700	141484605	2905	2905	2905	2905	0
126	20240226	184600	141484605	2905	2905	2905	2905	0
127	20240226	184500	141484605	2905	2905	2905	2905	0
128	20240226	184400	141484605	2905	2905	2905	2905	0
129	20240226	184300	141484605	2905	2905	2905	2905	0
130	20240226	184200	141484605	2905	2905	2905	2905	0
131	20240226	184100	141484605	2905	2905	2905	2905	0
132	20240226	184000	141484605	2905	2905	2905	2905	0
133	20240226	183900	141484605	2905	2905	2905	2905	0
134	20240226	183800	141484605	2905	2905	2905	2905	0
135	20240226	183700	141484605	2905	2905	2905	2905	0
136	20240226	183600	141484605	2905	2905	2905	2905	0
137	20240226	183500	141484605	2905	2905	2905	2905	0
138	20240226	183400	141484605	2905	2905	2905	2905	0
139	20240226	183300	141484605	2905	2905	2905	2905	0
140	20240226	183200	141484605	2905	2905	2905	2905	0
141	20240226	183100	141484605	2905	2905	2905	2905	0
142	20240226	183000	141484605	2905	2905	2905	2905	0
143	20240226	182900	141484605	2905	2905	2905	2905	0
144	20240226	182800	141484605	2905	2905	2905	2905	0
145	20240226	182700	141484605	2905	2905	2905	2905	0
146	20240226	182600	141484605	2905	2905	2905	2905	0
147	20240226	182500	141484605	2905	2905	2905	2905	0
148	20240226	182400	141484605	2905	2905	2905	2905	0
149	20240226	182300	141484605	2905	2905	2905	2905	0
150	20240226	182200	141484605	2905	2905	2905	2905	0
151	20240226	182100	141484605	2905	2905	2905	2905	0
152	20240226	182000	141484605	2905	2905	2905	2905	590
153	20240226	181900	141484605	2905	2905	2905	2905	0
154	20240226	181800	141484605	2905	2905	2905	2905	0
155	20240226	181700	141484605	2905	2905	2905	2905	0
156	20240226	181600	141484605	2905	2905	2905	2905	0
157	20240226	181500	141484605	2905	2905	2905	2905	0
158	20240226	181400	141484605	2905	2905	2905	2905	0
159	20240226	181300	141484605	2905	2905	2905	2905	0
160	20240226	181200	141484605	2905	2905	2905	2905	0
161	20240226	181100	141484605	2905	2905	2905	2905	0
162	20240226	181000	141484605	2905	2905	2905	2905	0
163	20240226	180900	141484605	2905	2905	2905	2905	0
164	20240226	180800	141484605	2905	2905	2905	2905	0
165	20240226	180700	141484605	2905	2905	2905	2905	0
166	20240226	180600	141484605	2905	2905	2905	2905	0
167	20240226	180500	141484605	2905	2905	2905	2905	0
168	20240226	180400	141484605	2905	2905	2905	2905	0
169	20240226	180300	141484605	2905	2905	2905	2905	0
170	20240226	180200	141484605	2905	2905	2905	2905	0
171	20240226	180100	141484605	2905	2905	2905	2905	0
172	20240226	180000	141484605	2905	2905	2905	2905	0
173	20240226	175900	141484605	2905	2905	2905	2905	0
174	20240226	175800	141484605	2905	2905	2905	2905	0
175	20240226	175700	141484605	2905	2905	2905	2905	0
176	20240226	175600	141484605	2905	2905	2905	2905	0
177	20240226	175500	141484605	2905	2905	2905	2905	0
178	20240226	175400	141484605	2905	2905	2905	2905	0
179	20240226	175300	141484605	2905	2905	2905	2905	0
180	20240226	175200	141484605	2905	2905	2905	2905	0
181	20240226	175100	141484605	2905	2905	2905	2905	0
182	20240226	175000	141484605	2905	2905	2905	2905	590
183	20240226	174900	141484605	2905	2905	2905	2905	0
184	20240226	174800	141484605	2905	2905	2905	2905	0
185	20240226	174700	141484605	2905	2905	2905	2905	0
186	20240226	174600	141484605	2905	2905	2905	2905	0
187	20240226	174500	141484605	2905	2905	2905	2905	0
188	20240226	174400	141484605	2905	2905	2905	2905	0
189	20240226	174300	141484605	2905	2905	2905	2905	0
190	20240226	174200	141484605	2905	2905	2905	2905	0
191	20240226	174100	141484605	2905	2905	2905	2905	0
192	20240226	174000	141484605	2905	2905	2905	2905	0
193	20240226	173900	141484605	2905	2905	2905	2905	0
194	20240226	173800	141484605	2905	2905	2905	2905	0
195	20240226	173700	141484605	2905	2905	2905	2905	0
196	20240226	173600	141484605	2905	2905	2905	2905	0
197	20240226	173500	141484605	2905	2905	2905	2905	0
198	20240226	173400	141484605	2905	2905	2905	2905	0
199	20240226	173300	141484605	2905	2905	2905	2905	0
200	20240226	173200	141484605	2905	2905	2905	2905	0
201	20240226	173100	141484605	2905	2905	2905	2905	0
202	20240226	173000	141484605	2905	2905	2905	2905	0
203	20240226	172900	141484605	2905	2905	2905	2905	0
204	20240226	172800	141484605	2905	2905	2905	2905	0
205	20240226	172700	141484605	2905	2905	2905	2905	0
206	20240226	172600	141484605	2905	2905	2905	2905	0
207	20240226	172500	141484605	2905	2905	2905	2905	0
208	20240226	172400	141484605	2905	2905	2905	2905	0
209	20240226	172300	141484605	2905	2905	2905	2905	0
210	20240226	172200	141484605	2905	2905	2905	2905	0
211	20240226	172100	141484605	2905	2905	2905	2905	0
212	20240226	172000	141484605	2905	2905	2905	2905	590
213	20240226	171900	141484605	2905	2905	2905	2905	0
214	20240226	171800	141484605	2905	2905	2905	2905	0
215	20240226	171700	141484605	2905	2905	2905	2905	0
216	20240226	171600	141484605	2905	2905	2905	2905	0
217	20240226	171500	141484605	2905	2905	2905	2905	0
218	20240226	171400	141484605	2905	2905	2905	2905	0
219	20240226	171300	141484605	2905	2905	2905	2905	0
220	20240226	171200	141484605	2905	2905	2905	2905	0
221	20240226	171100	141484605	2905	2905	2905	2905	0
222	20240226	171000	141484605	2905	2905	2905	2905	0
223	20240226	170900	141484605	2905	2905	2905	2905	0
224	20240226	170800	141484605	2905	2905	2905	2905	0
225	20240226	170700	141484605	2905	2905	2905	2905	0
226	20240226	170600	141484605	2905	2905	2905	2905	0
227	20240226	170500	141484605	2905	2905	2905	2905	0
228	20240226	170400	141484605	2905	2905	2905	2905	0
229	20240226	170300	141484605	2905	2905	2905	2905	0
230	20240226	170200	141484605	2905	2905	2905	2905	0
231	20240226	170100	141484605	2905	2905	2905	2905	0
232	20240226	170000	141484605	2905	2905	2905	2905	0
233	20240226	165900	141484605	2905	2905	2905	2905	0
234	20240226	165800	141484605	2905	2905	2905	2905	0
235	20240226	165700	141484605	2905	2905	2905	2905	0
236	20240226	165600	141484605	2905	2905	2905	2905	0
237	20240226	165500	141484605	2905	2905	2905	2905	0
238	20240226	165400	141484605	2905	2905	2905	2905	0
239	20240226	165300	141484605	2905	2905	2905	2905	0
240	20240226	165200	141484605	2905	2905	2905	2905	0
241	20240226	165100	141484605	2905	2905	2905	2905	0
242	20240226	165000	141484605	2905	2905	2905	2905	590
243	20240226	164900	141484605	2905	2905	2905	2905	0
244	20240226	164800	141484605	2905	2905	2905	2905	0
245	20240226	164700	141484605	2905	2905	2905	2905	0
246	20240226	164600	141484605	2905	2905	2905	2905	0
247	20240226	164500	141484605	2905	2905	2905	2905	0
248	20240226	164400	141484605	2905	2905	2905	2905	0
249	20240226	164300	141484605	2905	2905	2905	2905	0
250	20240226	164200	141484605	2905	2905	2905	2905	0
251	20240226	164100	141484605	2905	2905	2905	2905	0
252	20240226	164000	141484605	2905	2905	2905	2905	0
253	20240226	163900	141484605	2905	2905	2905	2905	0
254	20240226	163800	141484605	2905	2905	2905	2905	0
255	20240226	163700	141484605	2905	2905	2905	2905	0
256	20240226	163600	141484605	2905	2905	2905	2905	0
257	20240226	163500	141484605	2905	2905	2905	2905	0
258	20240226	163400	141484605	2905	2905	2905	2905	0
259	20240226	163300	141484605	2905	2905	2905	2905	0
260	20240226	163200	141484605	2905	2905	2905	2905	0
261	20240226	163100	141484605	2905	2905	2905	2905	0
262	20240226	163000	141484605	2905	2905	2905	2905	0
263	20240226	162900	141484605	2905	2905	2905	2905	0
264	20240226	162800	141484605	2905	2905	2905	2905	0
265	20240226	162700	141484605	2905	2905	2905	2905	0
266	20240226	162600	141484605	2905	2905	2905	2905	0
267	20240226	162500	141484605	2905	2905	2905	2905	0
268	20240226	162400	141484605	2905	2905	2905	2905	0
269	20240226	162300	141484605	2905	2905	2905	2905	0
270	20240226	162200	141484605	2905	2905	2905	2905	0
271	20240226	162100	141484605	2905	2905	2905	2905	0
272	20240226	162000	141484605	2905	2905	2905	2905	590
273	20240226	161900	141484605	2905	2905	2905	2905	0
274	20240226	161800	141484605	2905	2905	2905	2905	0
275	20240226	161700	141484605	2905	2905	2905	2905	0
276	20240226	161600	141484605	2905	2905	2905	2905	0
277	20240226	161500	141484605	2905	2905	2905	2905	0
278	20240226	161400	141484605	2905	2905	2905	2905	0
279	20240226	161300	141484605	2905	2905	2905	2905	0
280	20240226	161200	141484605	2905	2905	2905	2905	0
281	20240226	161100	141484605	2905	2905	2905	2905	0
282	20240226	161000	141484605	2905	2905	2905	2905	0
283	20240226	160900	141484605	2905	2905	2905	2905	0
284	20240226	160800	141484605	2905	2905	2905	2905	0
285	20240226	160700	141484605	2905	2905	2905	2905	0
286	20240226	160600	141484605	2905	2905	2905	2905	0
287	20240226	160500	141484605	2905	2905	2905	2905	0
288	20240226	160400	141484605	2905	2905	2905	2905	0
289	20240226	160300	141484605	2905	2905	2905	2905	0
290	20240226	160200	141484605	2905	2905	2905	2905	0
291	20240226	160100	141484605	2905	2905	2905	2905	0
292	20240226	160000	141484605	2905	2905	2905	2905	0
293	20240226	155900	141484605	2905	2905	2905	2905	0
294	20240226	155800	141484605	2905	2905	2905	2905	0
295	20240226	155700	141484605	2905	2905	2905	2905	0
296	20240226	155600	141484605	2905	2905	2905	2905	0
297	20240226	155500	141484605	2905	2905	2905	2905	0
298	20240226	155400	141484605	2905	2905	2905	2905	0
299	20240226	155300	141484605	2905	2905	2905	2905	0
300	20240226	155200	141484605	2905	2905	2905	2905	0
301	20240226	155100	141484605	2905	2905	2905	2905	0
302	20240226	155000	141484605	2905	2905	2905	2905	590
303	20240226	154900	141484605	2905	2905	2905	2905	0
304	20240226	154800	141484605	2905	2905	2905	2905	0
305	20240226	154700	141484605	2905	2905	2905	2905	0
306	20240226	154600	141484605	2905	2905	2905	2905	0
307	20240226	154500	141484605	2905	2905	2905	2905	0
308	20240226	154400	141484605	2905	2905	2905	2905	0
309	20240226	154300	141484605	2905	2905	2905	2905	0
310	20240226	154200	141484605	2905	2905	2905	2905	0
311	20240226	154100	141484605	2905	2905	2905	2905	0
312	20240226	154000	141484605	2905	2905	2905	2905	0
313	20240226	153900	141484605	2905	2905	2905	2905	0
314	20240226	153800	141484605	2905	2905	2905	2905	0
315	20240226	153700	141484605	2905	2905	2905	2905	0
316	20240226	153600	141484605	2905	2905	2905	2905	0
317	20240226	153500	141484605	2905	2905	2905	2905	0
318	20240226	153400	141484605	2905	2905	2905	2905	0
319	20240226	153300	141484605	2905	2905	2905	2905	0
320	20240226	153200	141484605	2905	2905	2905	2905	0
321	20240226	153100	141484605	2905	2905	2905	2905	0
322	20240226	153000	141484605	2905	2905	2905	2905	590
323	20240226	152900	139770655	2910	2910	2910	2910	0
324	20240226	152800	139770655	2910	2910	2910	2910	0
325	20240226	152700	139770655	2910	2910	2910	2910	0
326	20240226	152600	139770655	2910	2910	2910	2910	0
327	20240226	152500	139770655	2910	2910	2910	2910	0
328	20240226	152400	139770655	2910	2910	2910	2910	0
329	20240226	152300	139770655	2910	2910	2910	2910	0
330	20240226	152200	139770655	2910	2910	2910	2910	0
331	20240226	152100	139770655	2910	2910	2910	2910	0
332	20240226	152000	139770655	2910	2910	2910	2910	0
333	20240226	151900	139770655	2910	2910	2910	2910	0
334	20240226	151800	139770655	2910	2915	2915	2910	6
335	20240226	151700	139753170	2915	2915	2915	2915	0
336	20240226	151600	139753170	2915	2915	2915	2915	2
337	20240226	151500	139747340	2915	2915	2915	2915	12
338	20240226	151400	139712360	2915	2915	2915	2915	8
339	20240226	151300	139689040	2910	2915	2915	2910	252
340	20240226	151200	138955680	2910	2910	2910	2910	53
341	20240226	151100	138801450	2910	2910	2910	2910	0
342	20240226	151000	138801450	2910	2910	2910	2910	0
343	20240226	150900	138801450	2910	2910	2910	2910	8
344	20240226	150800	138778170	2910	2910	2910	2910	0
345	20240226	150700	138778170	2910	2910	2910	2910	528
346	20240226	150600	137241690	2910	2910	2910	2910	1000
347	20240226	150500	134331690	2910	2910	2910	2910	0
348	20240226	150400	134331690	2910	2910	2910	2910	32
349	20240226	150300	134238570	2910	2910	2910	2910	0
350	20240226	150200	134238570	2910	2910	2910	2910	0
351	20240226	150100	134238570	2910	2905	2910	2905	997
352	20240226	150000	131342280	2910	2910	2910	2910	0
353	20240226	145900	131342280	2910	2910	2910	2910	0
354	20240226	145800	131342280	2910	2905	2910	2905	38
355	20240226	145700	131231750	2905	2910	2910	2905	1000
356	20240226	145600	128322670	2905	2905	2905	2905	0
357	20240226	145500	128322670	2905	2905	2905	2905	0
358	20240226	145400	128322670	2905	2905	2905	2905	0
359	20240226	145300	128322670	2905	2905	2905	2905	0
360	20240226	145200	128322670	2905	2905	2905	2905	0
361	20240226	145100	128322670	2905	2905	2905	2905	0
362	20240226	145000	128322670	2905	2905	2905	2905	0
363	20240226	144900	128322670	2905	2910	2910	2905	937
364	20240226	144800	125596325	2910	2910	2910	2910	16
365	20240226	144700	125549765	2915	2915	2915	2915	0
366	20240226	144600	125549765	2915	2915	2915	2915	0
367	20240226	144500	125549765	2915	2915	2915	2915	0
368	20240226	144400	125549765	2915	2915	2915	2915	110
369	20240226	144300	125229115	2920	2920	2920	2920	0
370	20240226	144200	125229115	2920	2920	2920	2920	0
371	20240226	144100	125229115	2920	2920	2920	2920	22
372	20240226	144000	125164875	2910	2910	2910	2910	0
373	20240226	143900	125164875	2910	2910	2910	2910	0
374	20240226	143800	125164875	2910	2910	2910	2910	1004
375	20240226	143700	122243235	2910	2910	2910	2910	0
376	20240226	143600	122243235	2910	2910	2910	2910	613
377	20240226	143500	120459405	2915	2915	2915	2915	0
378	20240226	143400	120459405	2915	2915	2915	2915	0
379	20240226	143300	120459405	2915	2915	2915	2915	0
380	20240226	143200	120459405	2915	2915	2915	2915	0
381	20240226	143100	120459405	2915	2915	2915	2915	0
382	20240226	143000	120459405	2915	2915	2915	2915	0
383	20240226	142900	120459405	2915	2915	2915	2915	0
384	20240226	142800	120459405	2915	2915	2915	2915	387
385	20240226	142700	119331300	2915	2920	2920	2915	67
386	20240226	142600	119135670	2930	2930	2930	2930	0
387	20240226	142500	119135670	2930	2930	2930	2930	0
388	20240226	142400	119135670	2930	2930	2930	2930	0
389	20240226	142300	119135670	2930	2930	2930	2930	0
390	20240226	142200	119135670	2930	2930	2930	2930	3
391	20240226	142100	119126880	2930	2925	2930	2925	17
392	20240226	142000	119077130	2920	2920	2920	2920	6
393	20240226	141900	119059610	2920	2920	2920	2920	5
394	20240226	141800	119045010	2920	2920	2920	2920	151
395	20240226	141700	118604090	2920	2920	2920	2920	0
396	20240226	141600	118604090	2920	2920	2920	2920	0
397	20240226	141500	118604090	2920	2920	2920	2920	10
398	20240226	141400	118574890	2920	2920	2920	2920	0
399	20240226	141300	118574890	2920	2920	2920	2920	4
400	20240226	141200	118563210	2920	2920	2920	2920	0
401	20240226	141100	118563210	2920	2920	2920	2920	5
402	20240226	141000	118548610	2920	2920	2920	2920	0
403	20240226	140900	118548610	2920	2920	2920	2920	0
404	20240226	140800	118548610	2920	2920	2920	2920	30
405	20240226	140700	118461010	2925	2925	2925	2925	0
406	20240226	140600	118461010	2925	2910	2925	2910	1019
407	20240226	140500	115480720	2910	2910	2910	2910	294
408	20240226	140400	114625180	2910	2910	2910	2910	225
409	20240226	140300	113970430	2905	2905	2905	2905	0
410	20240226	140200	113970430	2905	2905	2905	2905	0
411	20240226	140100	113970430	2905	2905	2905	2905	0
412	20240226	140000	113970430	2905	2905	2905	2905	500
413	20240226	135900	112517930	2910	2910	2910	2910	0
414	20240226	135800	112517930	2910	2910	2910	2910	1000
415	20240226	135700	109607930	2905	2905	2905	2905	0
416	20240226	135600	109607930	2905	2905	2905	2905	0
417	20240226	135500	109607930	2905	2905	2905	2905	1
418	20240226	135400	109605025	2910	2910	2910	2910	2
419	20240226	135300	109599205	2905	2905	2905	2905	30
420	20240226	135200	109512055	2905	2905	2905	2905	454
421	20240226	135100	108193185	2905	2905	2905	2905	0
422	20240226	135000	108193185	2905	2905	2905	2905	0
423	20240226	134900	108193185	2905	2905	2905	2905	0
424	20240226	134800	108193185	2905	2910	2910	2905	651
425	20240226	134700	106302025	2905	2905	2905	2905	0
426	20240226	134600	106302025	2905	2905	2905	2905	100
427	20240226	134500	106011525	2910	2910	2910	2910	0
428	20240226	134400	106011525	2910	2910	2910	2910	0
429	20240226	134300	106011525	2910	2910	2910	2910	2
430	20240226	134200	106005705	2910	2910	2910	2910	10
431	20240226	134100	105976605	2905	2905	2905	2905	0
432	20240226	134000	105976605	2905	2905	2905	2905	0
433	20240226	133900	105976605	2905	2905	2905	2905	0
434	20240226	133800	105976605	2905	2905	2905	2905	846
435	20240226	133700	103518975	2905	2905	2905	2905	0
436	20240226	133600	103518975	2905	2905	2905	2905	51
437	20240226	133500	103370820	2905	2905	2905	2905	3021
438	20240226	133400	94594815	2910	2910	2910	2910	1
439	20240226	133300	94591905	2910	2910	2910	2910	9
440	20240226	133200	94565715	2910	2910	2910	2910	0
441	20240226	133100	94565715	2910	2910	2910	2910	11
442	20240226	133000	94533705	2905	2910	2910	2905	807
443	20240226	132900	92185530	2910	2910	2910	2910	38
444	20240226	132800	92074950	2910	2915	2915	2910	1037
445	20240226	132700	89052275	2920	2920	2920	2920	0
446	20240226	132600	89052275	2920	2920	2920	2920	0
447	20240226	132500	89052275	2920	2925	2925	2920	2
448	20240226	132400	89046430	2925	2925	2925	2925	1
449	20240226	132300	89043505	2925	2925	2925	2925	0
450	20240226	132200	89043505	2925	2925	2925	2925	0
451	20240226	132100	89043505	2925	2925	2925	2925	1
452	20240226	132000	89040580	2925	2925	2925	2925	0
453	20240226	131900	89040580	2925	2925	2925	2925	0
454	20240226	131800	89040580	2925	2925	2925	2925	1
455	20240226	131700	89037655	2930	2930	2930	2930	0
456	20240226	131600	89037655	2930	2930	2930	2930	0
457	20240226	131500	89037655	2930	2930	2930	2930	0
458	20240226	131400	89037655	2930	2930	2930	2930	0
459	20240226	131300	89037655	2930	2930	2930	2930	5
460	20240226	131200	89023005	2930	2915	2930	2910	541
461	20240226	131100	87447675	2910	2910	2910	2910	0
462	20240226	131000	87447675	2910	2910	2910	2910	515
463	20240226	130900	85949025	2910	2910	2910	2910	29
464	20240226	130800	85864635	2910	2910	2910	2910	311
465	20240226	130700	84959625	2920	2920	2920	2920	0
466	20240226	130600	84959625	2920	2920	2920	2920	1
467	20240226	130500	84956705	2910	2910	2910	2910	2
468	20240226	130400	84950885	2915	2915	2915	2915	0
469	20240226	130300	84950885	2915	2915	2915	2915	116
470	20240226	130200	84612745	2920	2910	2920	2910	2493
471	20240226	130100	77355815	2910	2910	2910	2910	479
472	20240226	130000	75961925	2910	2910	2910	2910	211
473	20240226	125900	75347915	2910	2910	2910	2910	1
474	20240226	125800	75345005	2910	2910	2910	2910	0
475	20240226	125700	75345005	2910	2920	2920	2910	5589
476	20240226	125600	59068095	2920	2920	2920	2920	16
477	20240226	125500	59021375	2920	2920	2920	2920	1139
478	20240226	125400	55695495	2930	2925	2930	2925	28
479	20240226	125300	55613590	2925	2925	2925	2925	53
480	20240226	125200	55458565	2925	2925	2925	2925	0
481	20240226	125100	55458565	2925	2925	2925	2925	24
482	20240226	125000	55388365	2925	2925	2925	2925	842
483	20240226	124900	52925515	2930	2930	2930	2930	0
484	20240226	124800	52925515	2930	2930	2930	2930	1
485	20240226	124700	52922585	2930	2925	2930	2925	226
486	20240226	124600	52261485	2930	2930	2930	2930	0
487	20240226	124500	52261485	2930	2930	2930	2930	1727
488	20240226	124400	47201375	2935	2935	2935	2935	0
489	20240226	124300	47201375	2935	2935	2935	2935	698
490	20240226	124200	45152745	2940	2940	2940	2940	1
491	20240226	124100	45149805	2935	2935	2935	2935	0
492	20240226	124000	45149805	2935	2935	2935	2935	2
493	20240226	123900	45143935	2940	2940	2940	2940	0
494	20240226	123800	45143935	2940	2940	2940	2940	0
495	20240226	123700	45143935	2940	2940	2940	2940	0
496	20240226	123600	45143935	2940	2940	2940	2940	1
497	20240226	123500	45140995	2940	2940	2940	2940	0
498	20240226	123400	45140995	2940	2940	2940	2940	0
499	20240226	123300	45140995	2940	2940	2940	2940	0
500	20240226	123200	45140995	2940	2940	2940	2940	0
501	20240226	123100	45140995	2940	2940	2940	2940	0
502	20240226	123000	45140995	2940	2940	2940	2940	1
503	20240226	122900	45138055	2930	2930	2930	2930	0
504	20240226	122800	45138055	2930	2930	2930	2930	0
505	20240226	122700	45138055	2930	2930	2930	2930	0
506	20240226	122600	45138055	2930	2930	2930	2930	1
507	20240226	122500	45135125	2940	2940	2940	2940	0
508	20240226	122400	45135125	2940	2940	2940	2940	1
509	20240226	122300	45132185	2940	2940	2940	2940	0
510	20240226	122200	45132185	2940	2940	2940	2940	0
511	20240226	122100	45132185	2940	2940	2940	2940	0
512	20240226	122000	45132185	2940	2940	2940	2940	0
513	20240226	121900	45132185	2940	2940	2940	2940	0
514	20240226	121800	45132185	2940	2940	2940	2940	1
515	20240226	121700	45129245	2930	2930	2930	2930	0
516	20240226	121600	45129245	2930	2930	2930	2930	0
517	20240226	121500	45129245	2930	2930	2930	2930	2
518	20240226	121400	45123385	2940	2940	2940	2940	0
519	20240226	121300	45123385	2940	2940	2940	2940	3
520	20240226	121200	45114565	2940	2940	2940	2940	1
521	20240226	121100	45111625	2940	2940	2940	2940	0
522	20240226	121000	45111625	2940	2940	2940	2940	21
523	20240226	120900	45049885	2940	2940	2940	2940	0
524	20240226	120800	45049885	2940	2940	2940	2940	0
525	20240226	120700	45049885	2940	2940	2940	2940	0
526	20240226	120600	45049885	2940	2940	2940	2940	1
527	20240226	120500	45046945	2940	2940	2940	2940	4
528	20240226	120400	45035185	2940	2940	2940	2940	0
529	20240226	120300	45035185	2940	2940	2940	2940	0
530	20240226	120200	45035185	2940	2940	2940	2940	0
531	20240226	120100	45035185	2940	2940	2940	2940	0
532	20240226	120000	45035185	2940	2940	2940	2940	1
533	20240226	115900	45032245	2940	2940	2940	2940	0
534	20240226	115800	45032245	2940	2940	2940	2940	515
535	20240226	115700	43518145	2940	2940	2940	2940	0
536	20240226	115600	43518145	2940	2940	2940	2940	0
537	20240226	115500	43518145	2940	2940	2940	2940	0
538	20240226	115400	43518145	2940	2940	2940	2940	1
539	20240226	115300	43515205	2930	2930	2930	2930	0
540	20240226	115200	43515205	2930	2930	2930	2930	0
541	20240226	115100	43515205	2930	2930	2930	2930	0
542	20240226	115000	43515205	2930	2930	2930	2930	37
543	20240226	114900	43406795	2935	2935	2935	2935	0
544	20240226	114800	43406795	2935	2935	2940	2935	57
545	20240226	114700	43239495	2940	2940	2940	2940	15
546	20240226	114600	43195395	2940	2940	2940	2940	0
547	20240226	114500	43195395	2940	2940	2940	2940	0
548	20240226	114400	43195395	2940	2940	2940	2940	0
549	20240226	114300	43195395	2940	2935	2940	2935	6
550	20240226	114200	43177775	2935	2940	2940	2935	3
551	20240226	114100	43168965	2935	2935	2935	2935	4
552	20240226	114000	43157225	2935	2935	2935	2935	0
553	20240226	113900	43157225	2935	2935	2935	2935	6
554	20240226	113800	43139615	2935	2935	2935	2935	165
555	20240226	113700	42655340	2935	2935	2935	2935	202
556	20240226	113600	42062470	2935	2940	2945	2935	1501
557	20240226	113500	37650775	2940	2940	2940	2940	0
558	20240226	113400	37650775	2940	2940	2940	2940	4
559	20240226	113300	37639015	2950	2950	2950	2950	0
560	20240226	113200	37639015	2950	2950	2950	2950	0
561	20240226	113100	37639015	2950	2950	2950	2950	0
562	20240226	113000	37639015	2950	2950	2950	2950	1
563	20240226	112900	37636065	2940	2940	2940	2940	200
564	20240226	112800	37048065	2950	2950	2950	2950	0
565	20240226	112700	37048065	2950	2950	2950	2950	0
566	20240226	112600	37048065	2950	2950	2950	2950	0
567	20240226	112500	37048065	2950	2950	2950	2950	0
568	20240226	112400	37048065	2950	2950	2950	2950	1
569	20240226	112300	37045115	2950	2950	2950	2950	0
570	20240226	112200	37045115	2950	2950	2950	2950	0
571	20240226	112100	37045115	2950	2950	2950	2950	0
572	20240226	112000	37045115	2950	2950	2950	2950	0
573	20240226	111900	37045115	2950	2950	2950	2950	0
574	20240226	111800	37045115	2950	2950	2950	2950	1
575	20240226	111700	37042165	2945	2945	2945	2945	112
576	20240226	111600	36712325	2945	2945	2945	2945	2
577	20240226	111500	36706435	2945	2945	2945	2945	0
578	20240226	111400	36706435	2945	2945	2945	2945	0
579	20240226	111300	36706435	2945	2945	2945	2945	0
580	20240226	111200	36706435	2945	2945	2945	2945	1
581	20240226	111100	36703490	2940	2940	2940	2940	1
582	20240226	111000	36700550	2945	2945	2945	2945	0
583	20240226	110900	36700550	2945	2945	2945	2945	470
584	20240226	110800	35316400	2955	2950	2955	2950	35
585	20240226	110700	35213135	2960	2960	2960	2960	3
586	20240226	110600	35204255	2960	2960	2960	2960	1
587	20240226	110500	35201295	2960	2950	2960	2950	1450
588	20240226	110400	30923295	2950	2950	2950	2950	0
589	20240226	110300	30923295	2950	2950	2950	2950	0
590	20240226	110200	30923295	2950	2950	2950	2950	50
591	20240226	110100	30775795	2950	2950	2950	2950	0
592	20240226	110000	30775795	2950	2960	2960	2950	2
593	20240226	105900	30769885	2950	2950	2950	2950	282
594	20240226	105800	29937985	2960	2960	2960	2960	41
595	20240226	105700	29816625	2955	2955	2955	2955	586
596	20240226	105600	28084995	2960	2960	2960	2960	0
597	20240226	105500	28084995	2960	2960	2960	2960	0
598	20240226	105400	28084995	2960	2960	2960	2960	0
599	20240226	105300	28084995	2960	2960	2960	2960	0
600	20240226	105200	28084995	2960	2960	2960	2960	0
601	20240226	105100	28084995	2960	2960	2960	2960	0
602	20240226	105000	28084995	2960	2960	2960	2960	0
603	20240226	104900	28084995	2960	2960	2960	2960	0
604	20240226	104800	28084995	2960	2960	2960	2960	178
605	20240226	104700	27558115	2960	2960	2960	2960	0
606	20240226	104600	27558115	2960	2960	2960	2960	0
607	20240226	104500	27558115	2960	2960	2960	2960	0
608	20240226	104400	27558115	2960	2960	2960	2960	0
609	20240226	104300	27558115	2960	2960	2960	2960	0
610	20240226	104200	27558115	2960	2960	2960	2960	0
611	20240226	104100	27558115	2960	2960	2960	2960	0
612	20240226	104000	27558115	2960	2960	2960	2960	0
613	20240226	103900	27558115	2960	2960	2960	2960	0
614	20240226	103800	27558115	2960	2960	2960	2960	0
615	20240226	103700	27558115	2960	2960	2960	2960	10
616	20240226	103600	27528515	2960	2960	2960	2960	0
617	20240226	103500	27528515	2960	2960	2960	2960	0
618	20240226	103400	27528515	2960	2960	2960	2960	0
619	20240226	103300	27528515	2960	2960	2960	2960	0
620	20240226	103200	27528515	2960	2960	2960	2960	10
621	20240226	103100	27498915	2955	2955	2955	2955	0
622	20240226	103000	27498915	2955	2955	2955	2955	155
623	20240226	102900	27040890	2960	2960	2960	2960	0
624	20240226	102800	27040890	2960	2960	2960	2960	1
625	20240226	102700	27037930	2960	2960	2960	2960	0
626	20240226	102600	27037930	2960	2960	2960	2960	0
627	20240226	102500	27037930	2960	2960	2960	2960	0
628	20240226	102400	27037930	2960	2960	2960	2960	0
629	20240226	102300	27037930	2960	2960	2960	2960	0
630	20240226	102200	27037930	2960	2960	2960	2960	0
631	20240226	102100	27037930	2960	2960	2960	2960	0
632	20240226	102000	27037930	2960	2960	2960	2960	0
633	20240226	101900	27037930	2960	2960	2960	2960	3
634	20240226	101800	27029050	2960	2960	2960	2960	0
635	20240226	101700	27029050	2960	2960	2960	2960	0
636	20240226	101600	27029050	2960	2960	2960	2960	0
637	20240226	101500	27029050	2960	2960	2960	2960	0
638	20240226	101400	27029050	2960	2960	2960	2960	0
639	20240226	101300	27029050	2960	2960	2960	2960	0
640	20240226	101200	27029050	2960	2960	2960	2960	35
641	20240226	101100	26925450	2960	2960	2960	2960	0
642	20240226	101000	26925450	2960	2960	2960	2960	0
643	20240226	100900	26925450	2960	2960	2960	2960	0
644	20240226	100800	26925450	2960	2960	2960	2960	0
645	20240226	100700	26925450	2960	2960	2960	2960	311
646	20240226	100600	26004890	2955	2955	2955	2955	0
647	20240226	100500	26004890	2955	2955	2955	2955	0
648	20240226	100400	26004890	2955	2955	2955	2955	0
649	20240226	100300	26004890	2955	2955	2955	2955	0
650	20240226	100200	26004890	2955	2955	2955	2955	0
651	20240226	100100	26004890	2955	2955	2955	2955	0
652	20240226	100000	26004890	2955	2955	2955	2955	0
653	20240226	095900	26004890	2955	2955	2955	2955	0
654	20240226	095800	26004890	2955	2955	2955	2955	0
655	20240226	095700	26004890	2955	2955	2955	2955	0
656	20240226	095600	26004890	2955	2955	2955	2955	343
657	20240226	095500	24991325	2955	2955	2955	2955	87
658	20240226	095400	24734240	2960	2960	2960	2960	88
659	20240226	095300	24473760	2960	2960	2960	2960	0
660	20240226	095200	24473760	2960	2960	2960	2960	412
661	20240226	095100	23254240	2955	2955	2955	2955	36
662	20240226	095000	23147860	2955	2955	2955	2955	0
663	20240226	094900	23147860	2955	2955	2960	2955	516
664	20240226	094800	21623060	2960	2960	2960	2960	4
665	20240226	094700	21611220	2960	2960	2960	2960	0
666	20240226	094600	21611220	2960	2960	2960	2960	5
667	20240226	094500	21596420	2955	2955	2955	2955	600
668	20240226	094400	19823420	2955	2955	2955	2955	50
669	20240226	094300	19675670	2960	2960	2960	2960	0
670	20240226	094200	19675670	2960	2960	2960	2960	0
671	20240226	094100	19675670	2960	2960	2960	2960	0
672	20240226	094000	19675670	2960	2960	2960	2960	0
673	20240226	093900	19675670	2960	2960	2960	2960	0
674	20240226	093800	19675670	2960	2960	2960	2960	0
675	20240226	093700	19675670	2960	2960	2960	2960	0
676	20240226	093600	19675670	2960	2960	2960	2960	0
677	20240226	093500	19675670	2960	2960	2960	2960	0
678	20240226	093400	19675670	2960	2960	2960	2960	0
679	20240226	093300	19675670	2960	2960	2960	2960	0
680	20240226	093200	19675670	2960	2960	2960	2960	0
681	20240226	093100	19675670	2960	2960	2960	2960	0
682	20240226	093000	19675670	2960	2960	2960	2960	0
683	20240226	092900	19675670	2960	2960	2960	2960	0
684	20240226	092800	19675670	2960	2960	2960	2960	0
685	20240226	092700	19675670	2960	2960	2960	2960	0
686	20240226	092600	19675670	2960	2960	2960	2960	0
687	20240226	092500	19675670	2960	2960	2960	2960	0
688	20240226	092400	19675670	2960	2970	2970	2960	8
689	20240226	092300	19651970	2970	2960	2970	2955	684
690	20240226	092200	17628495	2960	2960	2960	2960	0
691	20240226	092100	17628495	2960	2960	2960	2960	84
692	20240226	092000	17379855	2980	2980	2980	2980	0
693	20240226	091900	17379855	2980	2980	2980	2980	0
694	20240226	091800	17379855	2980	2980	2980	2980	0
695	20240226	091700	17379855	2980	2980	2980	2980	0
696	20240226	091600	17379855	2980	2980	2980	2980	0
697	20240226	091500	17379855	2980	2980	2980	2980	12
698	20240226	091400	17344095	2965	2980	2980	2960	285
699	20240226	091300	16499765	2980	2980	2980	2980	30
700	20240226	091200	16410365	2970	2970	2970	2970	0
701	20240226	091100	16410365	2970	2970	2970	2970	65
702	20240226	091000	16217315	2965	2965	2965	2965	0
703	20240226	090900	16217315	2965	2960	2965	2960	2487
704	20240226	090800	8855655	2960	2960	2960	2955	903
705	20240226	090700	6182945	2960	2960	2960	2960	200
706	20240226	090600	5590945	2965	2965	2965	2965	325
707	20240226	090500	4627320	2970	2970	2970	2970	7
708	20240226	090400	4606530	2970	2975	2975	2970	35
709	20240226	090300	4502520	2980	2980	2980	2980	11
710	20240226	090200	4469740	2980	2990	2990	2980	148
711	20240226	090100	4027320	2995	2995	2995	2995	0
712	20240226	090000	4027320	2995	3015	3015	2995	1338