KissMeData/033310/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	191400	202448485	2945	2945	2945	2945	117
3	20240226	191300	202448485	2945	2945	2945	2945	0
4	20240226	191200	202448485	2945	2945	2945	2945	0
5	20240226	191100	202448485	2945	2945	2945	2945	0
6	20240226	191000	202448485	2945	2945	2945	2945	0
7	20240226	190900	202448485	2945	2945	2945	2945	0
8	20240226	190800	202448485	2945	2945	2945	2945	0
9	20240226	190700	202448485	2945	2945	2945	2945	0
10	20240226	190600	202448485	2945	2945	2945	2945	0
11	20240226	190500	202448485	2945	2945	2945	2945	0
12	20240226	190400	202448485	2945	2945	2945	2945	0
13	20240226	190300	202448485	2945	2945	2945	2945	0
14	20240226	190200	202448485	2945	2945	2945	2945	0
15	20240226	190100	202448485	2945	2945	2945	2945	0
16	20240226	190000	202448485	2945	2945	2945	2945	0
17	20240226	185900	202448485	2945	2945	2945	2945	0
18	20240226	185800	202448485	2945	2945	2945	2945	0
19	20240226	185700	202448485	2945	2945	2945	2945	0
20	20240226	185600	202448485	2945	2945	2945	2945	0
21	20240226	185500	202448485	2945	2945	2945	2945	0
22	20240226	185400	202448485	2945	2945	2945	2945	0
23	20240226	185300	202448485	2945	2945	2945	2945	0
24	20240226	185200	202448485	2945	2945	2945	2945	0
25	20240226	185100	202448485	2945	2945	2945	2945	0
26	20240226	185000	202448485	2945	2945	2945	2945	0
27	20240226	184900	202448485	2945	2945	2945	2945	0
28	20240226	184800	202448485	2945	2945	2945	2945	0
29	20240226	184700	202448485	2945	2945	2945	2945	0
30	20240226	184600	202448485	2945	2945	2945	2945	0
31	20240226	184500	202448485	2945	2945	2945	2945	0
32	20240226	184400	202448485	2945	2945	2945	2945	117
33	20240226	184300	202448485	2945	2945	2945	2945	0
34	20240226	184200	202448485	2945	2945	2945	2945	0
35	20240226	184100	202448485	2945	2945	2945	2945	0
36	20240226	184000	202448485	2945	2945	2945	2945	0
37	20240226	183900	202448485	2945	2945	2945	2945	0
38	20240226	183800	202448485	2945	2945	2945	2945	0
39	20240226	183700	202448485	2945	2945	2945	2945	0
40	20240226	183600	202448485	2945	2945	2945	2945	0
41	20240226	183500	202448485	2945	2945	2945	2945	0
42	20240226	183400	202448485	2945	2945	2945	2945	0
43	20240226	183300	202448485	2945	2945	2945	2945	0
44	20240226	183200	202448485	2945	2945	2945	2945	0
45	20240226	183100	202448485	2945	2945	2945	2945	0
46	20240226	183000	202448485	2945	2945	2945	2945	0
47	20240226	182900	202448485	2945	2945	2945	2945	0
48	20240226	182800	202448485	2945	2945	2945	2945	0
49	20240226	182700	202448485	2945	2945	2945	2945	0
50	20240226	182600	202448485	2945	2945	2945	2945	0
51	20240226	182500	202448485	2945	2945	2945	2945	0
52	20240226	182400	202448485	2945	2945	2945	2945	0
53	20240226	182300	202448485	2945	2945	2945	2945	0
54	20240226	182200	202448485	2945	2945	2945	2945	0
55	20240226	182100	202448485	2945	2945	2945	2945	0
56	20240226	182000	202448485	2945	2945	2945	2945	0
57	20240226	181900	202448485	2945	2945	2945	2945	0
58	20240226	181800	202448485	2945	2945	2945	2945	0
59	20240226	181700	202448485	2945	2945	2945	2945	0
60	20240226	181600	202448485	2945	2945	2945	2945	0
61	20240226	181500	202448485	2945	2945	2945	2945	0
62	20240226	181400	202448485	2945	2945	2945	2945	117
63	20240226	181300	202448485	2945	2945	2945	2945	0
64	20240226	181200	202448485	2945	2945	2945	2945	0
65	20240226	181100	202448485	2945	2945	2945	2945	0
66	20240226	181000	202448485	2945	2945	2945	2945	0
67	20240226	180900	202448485	2945	2945	2945	2945	0
68	20240226	180800	202448485	2945	2945	2945	2945	0
69	20240226	180700	202448485	2945	2945	2945	2945	0
70	20240226	180600	202448485	2945	2945	2945	2945	0
71	20240226	180500	202448485	2945	2945	2945	2945	0
72	20240226	180400	202448485	2945	2945	2945	2945	0
73	20240226	180300	202448485	2945	2945	2945	2945	0
74	20240226	180200	202448485	2945	2945	2945	2945	0
75	20240226	180100	202448485	2945	2945	2945	2945	0
76	20240226	180000	202448485	2945	2945	2945	2945	0
77	20240226	175900	202448485	2945	2945	2945	2945	0
78	20240226	175800	202448485	2945	2945	2945	2945	0
79	20240226	175700	202448485	2945	2945	2945	2945	0
80	20240226	175600	202448485	2945	2945	2945	2945	0
81	20240226	175500	202448485	2945	2945	2945	2945	0
82	20240226	175400	202448485	2945	2945	2945	2945	0
83	20240226	175300	202448485	2945	2945	2945	2945	0
84	20240226	175200	202448485	2945	2945	2945	2945	0
85	20240226	175100	202448485	2945	2945	2945	2945	0
86	20240226	175000	202448485	2945	2945	2945	2945	0
87	20240226	174900	202448485	2945	2945	2945	2945	0
88	20240226	174800	202448485	2945	2945	2945	2945	0
89	20240226	174700	202448485	2945	2945	2945	2945	0
90	20240226	174600	202448485	2945	2945	2945	2945	0
91	20240226	174500	202448485	2945	2945	2945	2945	0
92	20240226	174400	202448485	2945	2945	2945	2945	117
93	20240226	174300	202448485	2945	2945	2945	2945	0
94	20240226	174200	202448485	2945	2945	2945	2945	0
95	20240226	174100	202448485	2945	2945	2945	2945	0
96	20240226	174000	202448485	2945	2945	2945	2945	0
97	20240226	173900	202448485	2945	2945	2945	2945	0
98	20240226	173800	202448485	2945	2945	2945	2945	0
99	20240226	173700	202448485	2945	2945	2945	2945	0
100	20240226	173600	202448485	2945	2945	2945	2945	0
101	20240226	173500	202448485	2945	2945	2945	2945	0
102	20240226	173400	202448485	2945	2945	2945	2945	0
103	20240226	173300	202448485	2945	2945	2945	2945	0
104	20240226	173200	202448485	2945	2945	2945	2945	0
105	20240226	173100	202448485	2945	2945	2945	2945	0
106	20240226	173000	202448485	2945	2945	2945	2945	0
107	20240226	172900	202448485	2945	2945	2945	2945	0
108	20240226	172800	202448485	2945	2945	2945	2945	0
109	20240226	172700	202448485	2945	2945	2945	2945	0
110	20240226	172600	202448485	2945	2945	2945	2945	0
111	20240226	172500	202448485	2945	2945	2945	2945	0
112	20240226	172400	202448485	2945	2945	2945	2945	0
113	20240226	172300	202448485	2945	2945	2945	2945	0
114	20240226	172200	202448485	2945	2945	2945	2945	0
115	20240226	172100	202448485	2945	2945	2945	2945	0
116	20240226	172000	202448485	2945	2945	2945	2945	0
117	20240226	171900	202448485	2945	2945	2945	2945	0
118	20240226	171800	202448485	2945	2945	2945	2945	0
119	20240226	171700	202448485	2945	2945	2945	2945	0
120	20240226	171600	202448485	2945	2945	2945	2945	0
121	20240226	171500	202448485	2945	2945	2945	2945	0
122	20240226	171400	202448485	2945	2945	2945	2945	117
123	20240226	171300	202448485	2945	2945	2945	2945	0
124	20240226	171200	202448485	2945	2945	2945	2945	0
125	20240226	171100	202448485	2945	2945	2945	2945	0
126	20240226	171000	202448485	2945	2945	2945	2945	0
127	20240226	170900	202448485	2945	2945	2945	2945	0
128	20240226	170800	202448485	2945	2945	2945	2945	0
129	20240226	170700	202448485	2945	2945	2945	2945	0
130	20240226	170600	202448485	2945	2945	2945	2945	0
131	20240226	170500	202448485	2945	2945	2945	2945	0
132	20240226	170400	202448485	2945	2945	2945	2945	0
133	20240226	170300	202448485	2945	2945	2945	2945	0
134	20240226	170200	202448485	2945	2945	2945	2945	0
135	20240226	170100	202448485	2945	2945	2945	2945	0
136	20240226	170000	202448485	2945	2945	2945	2945	0
137	20240226	165900	202448485	2945	2945	2945	2945	0
138	20240226	165800	202448485	2945	2945	2945	2945	0
139	20240226	165700	202448485	2945	2945	2945	2945	0
140	20240226	165600	202448485	2945	2945	2945	2945	0
141	20240226	165500	202448485	2945	2945	2945	2945	0
142	20240226	165400	202448485	2945	2945	2945	2945	0
143	20240226	165300	202448485	2945	2945	2945	2945	0
144	20240226	165200	202448485	2945	2945	2945	2945	0
145	20240226	165100	202448485	2945	2945	2945	2945	0
146	20240226	165000	202448485	2945	2945	2945	2945	0
147	20240226	164900	202448485	2945	2945	2945	2945	0
148	20240226	164800	202448485	2945	2945	2945	2945	0
149	20240226	164700	202448485	2945	2945	2945	2945	0
150	20240226	164600	202448485	2945	2945	2945	2945	0
151	20240226	164500	202448485	2945	2945	2945	2945	0
152	20240226	164400	202448485	2945	2945	2945	2945	117
153	20240226	164300	202448485	2945	2945	2945	2945	0
154	20240226	164200	202448485	2945	2945	2945	2945	0
155	20240226	164100	202448485	2945	2945	2945	2945	0
156	20240226	164000	202448485	2945	2945	2945	2945	0
157	20240226	163900	202448485	2945	2945	2945	2945	0
158	20240226	163800	202448485	2945	2945	2945	2945	0
159	20240226	163700	202448485	2945	2945	2945	2945	0
160	20240226	163600	202448485	2945	2945	2945	2945	0
161	20240226	163500	202448485	2945	2945	2945	2945	0
162	20240226	163400	202448485	2945	2945	2945	2945	0
163	20240226	163300	202448485	2945	2945	2945	2945	0
164	20240226	163200	202448485	2945	2945	2945	2945	0
165	20240226	163100	202448485	2945	2945	2945	2945	0
166	20240226	163000	202448485	2945	2945	2945	2945	0
167	20240226	162900	202448485	2945	2945	2945	2945	0
168	20240226	162800	202448485	2945	2945	2945	2945	0
169	20240226	162700	202448485	2945	2945	2945	2945	0
170	20240226	162600	202448485	2945	2945	2945	2945	0
171	20240226	162500	202448485	2945	2945	2945	2945	0
172	20240226	162400	202448485	2945	2945	2945	2945	0
173	20240226	162300	202448485	2945	2945	2945	2945	0
174	20240226	162200	202448485	2945	2945	2945	2945	0
175	20240226	162100	202448485	2945	2945	2945	2945	0
176	20240226	162000	202448485	2945	2945	2945	2945	0
177	20240226	161900	202448485	2945	2945	2945	2945	0
178	20240226	161800	202448485	2945	2945	2945	2945	0
179	20240226	161700	202448485	2945	2945	2945	2945	0
180	20240226	161600	202448485	2945	2945	2945	2945	0
181	20240226	161500	202448485	2945	2945	2945	2945	0
182	20240226	161400	202448485	2945	2945	2945	2945	117
183	20240226	161300	202448485	2945	2945	2945	2945	0
184	20240226	161200	202448485	2945	2945	2945	2945	0
185	20240226	161100	202448485	2945	2945	2945	2945	0
186	20240226	161000	202448485	2945	2945	2945	2945	0
187	20240226	160900	202448485	2945	2945	2945	2945	0
188	20240226	160800	202448485	2945	2945	2945	2945	0
189	20240226	160700	202448485	2945	2945	2945	2945	0
190	20240226	160600	202448485	2945	2945	2945	2945	0
191	20240226	160500	202448485	2945	2945	2945	2945	0
192	20240226	160400	202448485	2945	2945	2945	2945	0
193	20240226	160300	202448485	2945	2945	2945	2945	0
194	20240226	160200	202448485	2945	2945	2945	2945	0
195	20240226	160100	202448485	2945	2945	2945	2945	0
196	20240226	160000	202448485	2945	2945	2945	2945	0
197	20240226	155900	202448485	2945	2945	2945	2945	0
198	20240226	155800	202448485	2945	2945	2945	2945	0
199	20240226	155700	202448485	2945	2945	2945	2945	0
200	20240226	155600	202448485	2945	2945	2945	2945	0
201	20240226	155500	202448485	2945	2945	2945	2945	0
202	20240226	155400	202448485	2945	2945	2945	2945	0
203	20240226	155300	202448485	2945	2945	2945	2945	0
204	20240226	155200	202448485	2945	2945	2945	2945	0
205	20240226	155100	202448485	2945	2945	2945	2945	0
206	20240226	155000	202448485	2945	2945	2945	2945	0
207	20240226	154900	202448485	2945	2945	2945	2945	0
208	20240226	154800	202448485	2945	2945	2945	2945	0
209	20240226	154700	202448485	2945	2945	2945	2945	0
210	20240226	154600	202448485	2945	2945	2945	2945	0
211	20240226	154500	202448485	2945	2945	2945	2945	0
212	20240226	154400	202448485	2945	2945	2945	2945	117
213	20240226	154300	202448485	2945	2945	2945	2945	0
214	20240226	154200	202448485	2945	2945	2945	2945	0
215	20240226	154100	202448485	2945	2945	2945	2945	0
216	20240226	154000	202448485	2945	2945	2945	2945	0
217	20240226	153900	202448485	2945	2945	2945	2945	0
218	20240226	153800	202448485	2945	2945	2945	2945	0
219	20240226	153700	202448485	2945	2945	2945	2945	0
220	20240226	153600	202448485	2945	2945	2945	2945	0
221	20240226	153500	202448485	2945	2945	2945	2945	0
222	20240226	153400	202448485	2945	2945	2945	2945	0
223	20240226	153300	202448485	2945	2945	2945	2945	0
224	20240226	153200	202448485	2945	2945	2945	2945	0
225	20240226	153100	202448485	2945	2945	2945	2945	0
226	20240226	153000	202448485	2945	2945	2945	2945	117
227	20240226	152900	202103920	2925	2925	2925	2925	0
228	20240226	152800	202103920	2925	2925	2925	2925	0
229	20240226	152700	202103920	2925	2925	2925	2925	0
230	20240226	152600	202103920	2925	2925	2925	2925	0
231	20240226	152500	202103920	2925	2925	2925	2925	0
232	20240226	152400	202103920	2925	2925	2925	2925	0
233	20240226	152300	202103920	2925	2925	2925	2925	0
234	20240226	152200	202103920	2925	2925	2925	2925	0
235	20240226	152100	202103920	2925	2925	2925	2925	0
236	20240226	152000	202103920	2925	2925	2925	2925	0
237	20240226	151900	202103920	2925	2925	2950	2925	150
238	20240226	151800	201664045	2950	2950	2950	2925	42
239	20240226	151700	201541120	2940	2940	2940	2940	1
240	20240226	151600	201538180	2930	2940	2940	2930	209
241	20240226	151500	200925050	2945	2945	2945	2945	0
242	20240226	151400	200925050	2945	2945	2945	2945	0
243	20240226	151300	200925050	2945	2945	2945	2945	1
244	20240226	151200	200922105	2925	2925	2925	2925	0
245	20240226	151100	200922105	2925	2925	2925	2925	0
246	20240226	151000	200922105	2925	2925	2925	2925	500
247	20240226	150900	199459605	2925	2930	2930	2925	413
248	20240226	150800	198250575	2940	2940	2940	2940	0
249	20240226	150700	198250575	2940	2940	2940	2940	0
250	20240226	150600	198250575	2940	2940	2940	2940	0
251	20240226	150500	198250575	2940	2940	2940	2940	1
252	20240226	150400	198247635	2925	2925	2925	2925	300
253	20240226	150300	197370135	2930	2940	2940	2930	341
254	20240226	150200	196370955	2930	2930	2930	2930	0
255	20240226	150100	196370955	2930	2930	2930	2930	0
256	20240226	150000	196370955	2930	2930	2930	2930	0
257	20240226	145900	196370955	2930	2930	2930	2930	0
258	20240226	145800	196370955	2930	2935	2935	2930	26
259	20240226	145700	196294770	2940	2940	2940	2940	0
260	20240226	145600	196294770	2940	2940	2940	2940	0
261	20240226	145500	196294770	2940	2940	2940	2935	1362
262	20240226	145400	192291710	2940	2940	2940	2940	0
263	20240226	145300	192291710	2940	2940	2940	2940	0
264	20240226	145200	192291710	2940	2940	2940	2940	0
265	20240226	145100	192291710	2940	2940	2940	2940	0
266	20240226	145000	192291710	2940	2940	2940	2940	0
267	20240226	144900	192291710	2940	2950	2950	2940	4
268	20240226	144800	192279920	2950	2945	2950	2945	6
269	20240226	144700	192262245	2940	2940	2940	2940	0
270	20240226	144600	192262245	2940	2940	2940	2940	15
271	20240226	144500	192218145	2940	2940	2940	2940	0
272	20240226	144400	192218145	2940	2940	2940	2940	432
273	20240226	144300	190948065	2935	2935	2935	2935	0
274	20240226	144200	190948065	2935	2935	2935	2935	30
275	20240226	144100	190860015	2935	2935	2935	2935	0
276	20240226	144000	190860015	2935	2935	2935	2935	0
277	20240226	143900	190860015	2935	2935	2935	2935	1
278	20240226	143800	190857080	2935	2935	2935	2935	0
279	20240226	143700	190857080	2935	2935	2935	2935	0
280	20240226	143600	190857080	2935	2935	2935	2935	0
281	20240226	143500	190857080	2935	2935	2935	2935	0
282	20240226	143400	190857080	2935	2935	2935	2935	0
283	20240226	143300	190857080	2935	2935	2935	2935	0
284	20240226	143200	190857080	2935	2935	2935	2935	0
285	20240226	143100	190857080	2935	2935	2935	2935	418
286	20240226	143000	189630250	2940	2940	2940	2940	0
287	20240226	142900	189630250	2940	2940	2940	2940	7
288	20240226	142800	189609670	2940	2940	2940	2940	0
289	20240226	142700	189609670	2940	2940	2940	2940	0
290	20240226	142600	189609670	2940	2940	2940	2940	619
291	20240226	142500	187789810	2950	2950	2950	2950	1
292	20240226	142400	187786860	2950	2950	2950	2950	10
293	20240226	142300	187757360	2950	2950	2950	2950	0
294	20240226	142200	187757360	2950	2950	2950	2950	0
295	20240226	142100	187757360	2950	2950	2950	2950	0
296	20240226	142000	187757360	2950	2950	2950	2950	0
297	20240226	141900	187757360	2950	2950	2950	2950	1
298	20240226	141800	187754410	2940	2940	2940	2940	0
299	20240226	141700	187754410	2940	2940	2940	2940	0
300	20240226	141600	187754410	2940	2940	2940	2940	50
301	20240226	141500	187607410	2940	2940	2940	2940	0
302	20240226	141400	187607410	2940	2940	2940	2940	0
303	20240226	141300	187607410	2940	2940	2940	2940	5
304	20240226	141200	187592710	2940	2940	2940	2940	0
305	20240226	141100	187592710	2940	2940	2940	2940	0
306	20240226	141000	187592710	2940	2940	2940	2940	0
307	20240226	140900	187592710	2940	2940	2940	2940	0
308	20240226	140800	187592710	2940	2940	2940	2940	0
309	20240226	140700	187592710	2940	2940	2940	2940	0
310	20240226	140600	187592710	2940	2940	2940	2940	200
311	20240226	140500	187004710	2945	2945	2945	2945	0
312	20240226	140400	187004710	2945	2945	2945	2945	0
313	20240226	140300	187004710	2945	2945	2945	2945	2716
314	20240226	140200	179006090	2945	2945	2945	2945	1172
315	20240226	140100	175554550	2940	2940	2940	2940	0
316	20240226	140000	175554550	2940	2945	2945	2940	228
317	20240226	135900	174883170	2945	2945	2945	2945	100
318	20240226	135800	174588670	2945	2945	2945	2945	0
319	20240226	135700	174588670	2945	2950	2950	2945	50
320	20240226	135600	174441265	2945	2945	2945	2945	0
321	20240226	135500	174441265	2945	2960	2960	2945	19
322	20240226	135400	174385250	2945	2945	2945	2945	150
323	20240226	135300	173943500	2945	2945	2945	2945	400
324	20240226	135200	172765500	2960	2960	2960	2960	29
325	20240226	135100	172679660	2965	2965	2965	2965	0
326	20240226	135000	172679660	2965	2965	2965	2965	0
327	20240226	134900	172679660	2965	2950	2965	2950	793
328	20240226	134800	170331730	2940	2940	2940	2940	0
329	20240226	134700	170331730	2940	2940	2940	2940	0
330	20240226	134600	170331730	2940	2940	2940	2940	72
331	20240226	134500	170120050	2955	2955	2955	2955	0
332	20240226	134400	170120050	2955	2955	2955	2955	0
333	20240226	134300	170120050	2955	2955	2955	2955	0
334	20240226	134200	170120050	2955	2955	2955	2955	39
335	20240226	134100	170004805	2955	2955	2955	2955	1
336	20240226	134000	170001850	2955	2955	2955	2955	0
337	20240226	133900	170001850	2955	2955	2955	2955	0
338	20240226	133800	170001850	2955	2955	2955	2955	150
339	20240226	133700	169558600	2960	2960	2960	2960	0
340	20240226	133600	169558600	2960	2960	2960	2960	0
341	20240226	133500	169558600	2960	2960	2960	2960	0
342	20240226	133400	169558600	2960	2960	2960	2960	0
343	20240226	133300	169558600	2960	2960	2960	2960	0
344	20240226	133200	169558600	2960	2960	2960	2960	0
345	20240226	133100	169558600	2960	2960	2960	2960	0
346	20240226	133000	169558600	2960	2960	2960	2960	0
347	20240226	132900	169558600	2960	2960	2960	2960	0
348	20240226	132800	169558600	2960	2960	2960	2960	0
349	20240226	132700	169558600	2960	2960	2960	2960	0
350	20240226	132600	169558600	2960	2960	2960	2960	0
351	20240226	132500	169558600	2960	2960	2960	2960	0
352	20240226	132400	169558600	2960	2960	2960	2960	1
353	20240226	132300	169555640	2940	2940	2940	2940	0
354	20240226	132200	169555640	2940	2940	2940	2940	0
355	20240226	132100	169555640	2940	2940	2940	2940	0
356	20240226	132000	169555640	2940	2940	2940	2940	1
357	20240226	131900	169552700	2960	2960	2960	2960	0
358	20240226	131800	169552700	2960	2955	2960	2955	1380
359	20240226	131700	165468025	2960	2960	2960	2960	0
360	20240226	131600	165468025	2960	2960	2960	2960	0
361	20240226	131500	165468025	2960	2960	2960	2960	30
362	20240226	131400	165379225	2960	2960	2960	2960	0
363	20240226	131300	165379225	2960	2960	2960	2960	0
364	20240226	131200	165379225	2960	2960	2960	2960	1
365	20240226	131100	165376265	2960	2950	2960	2950	17
366	20240226	131000	165326055	2935	2935	2935	2935	0
367	20240226	130900	165326055	2935	2935	2935	2935	0
368	20240226	130800	165326055	2935	2935	2935	2935	0
369	20240226	130700	165326055	2935	2935	2935	2935	0
370	20240226	130600	165326055	2935	2935	2935	2935	0
371	20240226	130500	165326055	2935	2935	2935	2935	0
372	20240226	130400	165326055	2935	2935	2935	2935	0
373	20240226	130300	165326055	2935	2935	2935	2935	125
374	20240226	130200	164959180	2940	2940	2940	2940	0
375	20240226	130100	164959180	2940	2940	2940	2940	0
376	20240226	130000	164959180	2940	2940	2940	2940	0
377	20240226	125900	164959180	2940	2940	2940	2940	2
378	20240226	125800	164953300	2940	2940	2940	2940	0
379	20240226	125700	164953300	2940	2940	2940	2940	0
380	20240226	125600	164953300	2940	2935	2940	2935	32
381	20240226	125500	164859375	2935	2940	2940	2935	492
382	20240226	125400	163412905	2945	2945	2945	2945	369
383	20240226	125300	162326200	2950	2950	2950	2950	0
384	20240226	125200	162326200	2950	2950	2950	2950	0
385	20240226	125100	162326200	2950	2950	2950	2950	0
386	20240226	125000	162326200	2950	2950	2950	2950	10
387	20240226	124900	162296700	2965	2965	2965	2965	0
388	20240226	124800	162296700	2965	2965	2965	2965	0
389	20240226	124700	162296700	2965	2965	2965	2965	0
390	20240226	124600	162296700	2965	2965	2965	2965	0
391	20240226	124500	162296700	2965	2965	2965	2965	0
392	20240226	124400	162296700	2965	2965	2965	2965	0
393	20240226	124300	162296700	2965	2965	2965	2965	0
394	20240226	124200	162296700	2965	2965	2965	2965	0
395	20240226	124100	162296700	2965	2965	2965	2965	0
396	20240226	124000	162296700	2965	2960	2965	2960	102
397	20240226	123900	161994385	2960	2960	2960	2960	0
398	20240226	123800	161994385	2960	2960	2960	2960	0
399	20240226	123700	161994385	2960	2960	2960	2960	0
400	20240226	123600	161994385	2960	2960	2960	2960	0
401	20240226	123500	161994385	2960	2960	2960	2960	1
402	20240226	123400	161991425	2955	2955	2955	2955	0
403	20240226	123300	161991425	2955	2955	2965	2955	614
404	20240226	123200	160176305	2955	2960	2960	2955	356
405	20240226	123100	159124320	2960	2960	2960	2960	1
406	20240226	123000	159121360	2970	2970	2970	2970	0
407	20240226	122900	159121360	2970	2970	2970	2970	0
408	20240226	122800	159121360	2970	2970	2970	2970	0
409	20240226	122700	159121360	2970	2965	2970	2965	2
410	20240226	122600	159115425	2970	2950	2970	2950	40
411	20240226	122500	158996840	2940	2940	2940	2940	0
412	20240226	122400	158996840	2940	2940	2940	2940	30
413	20240226	122300	158908640	2940	2940	2940	2940	0
414	20240226	122200	158908640	2940	2940	2940	2940	0
415	20240226	122100	158908640	2940	2940	2940	2940	0
416	20240226	122000	158908640	2940	2940	2940	2940	0
417	20240226	121900	158908640	2940	2940	2940	2940	0
418	20240226	121800	158908640	2940	2940	2940	2940	0
419	20240226	121700	158908640	2940	2945	2945	2940	500
420	20240226	121600	157436425	2940	2940	2940	2940	0
421	20240226	121500	157436425	2940	2940	2940	2940	0
422	20240226	121400	157436425	2940	2940	2940	2940	0
423	20240226	121300	157436425	2940	2940	2940	2940	0
424	20240226	121200	157436425	2940	2940	2940	2940	803
425	20240226	121100	155075605	2940	2940	2940	2940	17
426	20240226	121000	155025625	2940	2940	2940	2940	0
427	20240226	120900	155025625	2940	2940	2940	2940	0
428	20240226	120800	155025625	2940	2940	2940	2940	0
429	20240226	120700	155025625	2940	2940	2940	2940	0
430	20240226	120600	155025625	2940	2940	2940	2940	2
431	20240226	120500	155019745	2930	2930	2930	2930	0
432	20240226	120400	155019745	2930	2930	2930	2930	0
433	20240226	120300	155019745	2930	2930	2930	2930	0
434	20240226	120200	155019745	2930	2930	2930	2930	0
435	20240226	120100	155019745	2930	2930	2930	2930	0
436	20240226	120000	155019745	2930	2930	2930	2930	0
437	20240226	115900	155019745	2930	2930	2930	2930	0
438	20240226	115800	155019745	2930	2930	2930	2930	0
439	20240226	115700	155019745	2930	2930	2930	2930	0
440	20240226	115600	155019745	2930	2930	2930	2930	0
441	20240226	115500	155019745	2930	2930	2930	2930	0
442	20240226	115400	155019745	2930	2930	2930	2930	41
443	20240226	115300	154899615	2935	2935	2935	2935	1
444	20240226	115200	154896680	2935	2930	2935	2930	890
445	20240226	115100	152284915	2930	2930	2930	2930	0
446	20240226	115000	152284915	2930	2930	2930	2930	1000
447	20240226	114900	149354915	2935	2935	2935	2935	0
448	20240226	114800	149354915	2935	2935	2935	2935	34
449	20240226	114700	149255125	2935	2935	2935	2935	11
450	20240226	114600	149222840	2930	2930	2930	2930	124
451	20240226	114500	148859520	2925	2925	2925	2925	0
452	20240226	114400	148859520	2925	2925	2925	2925	0
453	20240226	114300	148859520	2925	2925	2925	2925	0
454	20240226	114200	148859520	2925	2925	2925	2925	0
455	20240226	114100	148859520	2925	2925	2925	2925	0
456	20240226	114000	148859520	2925	2925	2925	2925	0
457	20240226	113900	148859520	2925	2925	2925	2925	500
458	20240226	113800	147397020	2930	2930	2930	2930	0
459	20240226	113700	147397020	2930	2930	2930	2930	0
460	20240226	113600	147397020	2930	2930	2930	2930	170
461	20240226	113500	146898920	2920	2920	2920	2920	0
462	20240226	113400	146898920	2920	2920	2920	2920	0
463	20240226	113300	146898920	2920	2920	2920	2920	0
464	20240226	113200	146898920	2920	2920	2920	2920	0
465	20240226	113100	146898920	2920	2930	2930	2920	4116
466	20240226	113000	134871840	2930	2930	2930	2930	1
467	20240226	112900	134868910	2925	2935	2935	2925	1404
468	20240226	112800	130761190	2925	2925	2925	2925	0
469	20240226	112700	130761190	2925	2925	2925	2925	0
470	20240226	112600	130761190	2925	2925	2925	2925	0
471	20240226	112500	130761190	2925	2925	2925	2925	0
472	20240226	112400	130761190	2925	2935	2935	2920	1500
473	20240226	112300	126374480	2930	2930	2930	2930	500
474	20240226	112200	124909480	2935	2935	2935	2935	134
475	20240226	112100	124516190	2935	2940	2940	2925	329
476	20240226	112000	123553275	2945	2945	2945	2945	500
477	20240226	111900	122080775	2945	2945	2945	2945	10
478	20240226	111800	122051325	2945	2945	2945	2945	0
479	20240226	111700	122051325	2945	2945	2945	2945	543
480	20240226	111600	120452190	2950	2950	2950	2950	0
481	20240226	111500	120452190	2950	2950	2950	2950	0
482	20240226	111400	120452190	2950	2950	2950	2950	0
483	20240226	111300	120452190	2950	2945	2950	2945	39
484	20240226	111200	120337305	2945	2945	2945	2945	1
485	20240226	111100	120334360	2940	2940	2940	2940	11
486	20240226	111000	120302020	2940	2940	2940	2940	0
487	20240226	110900	120302020	2940	2940	2940	2940	0
488	20240226	110800	120302020	2940	2940	2940	2940	194
489	20240226	110700	119731660	2940	2940	2940	2940	32
490	20240226	110600	119637580	2940	2935	2940	2935	65
491	20240226	110500	119446645	2940	2940	2940	2940	32
492	20240226	110400	119352565	2940	2940	2940	2940	210
493	20240226	110300	118735165	2970	2970	2970	2970	0
494	20240226	110200	118735165	2970	2970	2970	2970	0
495	20240226	110100	118735165	2970	2950	2970	2950	337
496	20240226	110000	117737705	2950	2930	2950	2930	1096
497	20240226	105900	114522245	2925	2930	2930	2925	1913
498	20240226	105800	108926155	2935	2935	2935	2935	200
499	20240226	105700	108339155	2935	2935	2935	2935	0
500	20240226	105600	108339155	2935	2935	2935	2935	1
501	20240226	105500	108336220	2940	2940	2940	2940	0
502	20240226	105400	108336220	2940	2940	2940	2940	1
503	20240226	105300	108333280	2940	2940	2940	2940	0
504	20240226	105200	108333280	2940	2940	2940	2940	8
505	20240226	105100	108309760	2940	2940	2940	2940	320
506	20240226	105000	107368960	2940	2940	2940	2940	476
507	20240226	104900	105969520	2950	2950	2950	2950	80
508	20240226	104800	105733520	2960	2960	2960	2960	0
509	20240226	104700	105733520	2960	2960	2960	2960	0
510	20240226	104600	105733520	2960	2960	2960	2960	0
511	20240226	104500	105733520	2960	2960	2960	2960	0
512	20240226	104400	105733520	2960	2960	2960	2960	0
513	20240226	104300	105733520	2960	2960	2960	2960	0
514	20240226	104200	105733520	2960	2960	2960	2960	0
515	20240226	104100	105733520	2960	2960	2960	2960	1
516	20240226	104000	105730560	2950	2950	2950	2950	0
517	20240226	103900	105730560	2950	2950	2950	2950	0
518	20240226	103800	105730560	2950	2930	2950	2930	6075
519	20240226	103700	87865225	2930	2930	2930	2930	957
520	20240226	103600	85061215	2930	2930	2930	2930	0
521	20240226	103500	85061215	2930	2930	2930	2930	0
522	20240226	103400	85061215	2930	2930	2930	2930	0
523	20240226	103300	85061215	2930	2930	2930	2930	230
524	20240226	103200	84387315	2930	2925	2930	2925	31
525	20240226	103100	84296635	2930	2930	2930	2930	2
526	20240226	103000	84290775	2925	2925	2925	2925	0
527	20240226	102900	84290775	2925	2925	2925	2925	0
528	20240226	102800	84290775	2925	2930	2930	2925	283
529	20240226	102700	83462990	2930	2930	2930	2930	0
530	20240226	102600	83462990	2930	2930	2930	2930	0
531	20240226	102500	83462990	2930	2930	2930	2930	0
532	20240226	102400	83462990	2930	2930	2930	2930	0
533	20240226	102300	83462990	2930	2930	2930	2930	2
534	20240226	102200	83457130	2930	2930	2930	2930	0
535	20240226	102100	83457130	2930	2925	2930	2925	144
536	20240226	102000	83035915	2925	2925	2925	2925	0
537	20240226	101900	83035915	2925	2925	2925	2925	100
538	20240226	101800	82743415	2925	2925	2925	2925	0
539	20240226	101700	82743415	2925	2925	2925	2925	0
540	20240226	101600	82743415	2925	2925	2925	2925	303
541	20240226	101500	81857140	2930	2930	2930	2930	0
542	20240226	101400	81857140	2930	2930	2930	2930	0
543	20240226	101300	81857140	2930	2930	2930	2930	0
544	20240226	101200	81857140	2930	2930	2935	2930	125
545	20240226	101100	81490885	2930	2930	2930	2930	63
546	20240226	101000	81306295	2930	2930	2930	2930	41
547	20240226	100900	81186165	2930	2930	2930	2930	1
548	20240226	100800	81183235	2925	2930	2930	2925	773
549	20240226	100700	78918505	2925	2925	2925	2925	692
550	20240226	100600	76894405	2930	2930	2930	2930	10
551	20240226	100500	76865105	2925	2930	2930	2925	238
552	20240226	100400	76167865	2930	2940	2940	2930	348
553	20240226	100300	75146395	2940	2940	2940	2940	0
554	20240226	100200	75146395	2940	2940	2940	2940	0
555	20240226	100100	75146395	2940	2940	2940	2940	0
556	20240226	100000	75146395	2940	2940	2940	2940	0
557	20240226	095900	75146395	2940	2940	2940	2940	10
558	20240226	095800	75116995	2935	2935	2935	2935	0
559	20240226	095700	75116995	2935	2935	2935	2935	0
560	20240226	095600	75116995	2935	2935	2935	2935	0
561	20240226	095500	75116995	2935	2935	2935	2935	320
562	20240226	095400	74177795	2935	2935	2935	2935	59
563	20240226	095300	74004630	2935	2945	2945	2935	1185
564	20240226	095200	70521535	2940	2940	2940	2940	0
565	20240226	095100	70521535	2940	2940	2940	2940	24
566	20240226	095000	70450975	2940	2940	2940	2940	0
567	20240226	094900	70450975	2940	2940	2940	2940	0
568	20240226	094800	70450975	2940	2940	2940	2940	0
569	20240226	094700	70450975	2940	2940	2940	2940	0
570	20240226	094600	70450975	2940	2945	2945	2940	5
571	20240226	094500	70436255	2945	2940	2945	2940	689
572	20240226	094400	68407875	2940	2940	2940	2940	5
573	20240226	094300	68393175	2940	2940	2940	2940	101
574	20240226	094200	68096235	2920	2920	2920	2920	0
575	20240226	094100	68096235	2920	2920	2920	2920	0
576	20240226	094000	68096235	2920	2920	2920	2920	201
577	20240226	093900	67509315	2915	2915	2915	2915	0
578	20240226	093800	67509315	2915	2935	2935	2915	343
579	20240226	093700	66506205	2940	2940	2940	2940	50
580	20240226	093600	66359205	2940	2940	2940	2940	2
581	20240226	093500	66353325	2940	2940	2940	2940	0
582	20240226	093400	66353325	2940	2940	2940	2940	178
583	20240226	093300	65830005	2940	2940	2940	2940	202
584	20240226	093200	65236125	2940	2940	2940	2940	1669
585	20240226	093100	60329265	2935	2955	2955	2910	8854
586	20240226	093000	34459150	2955	2955	2955	2955	0
587	20240226	092900	34459150	2955	2950	2955	2950	410
588	20240226	092800	33248965	2950	2950	2950	2950	0
589	20240226	092700	33248965	2950	2950	2950	2950	0
590	20240226	092600	33248965	2950	2950	2950	2950	0
591	20240226	092500	33248965	2950	2950	2950	2950	0
592	20240226	092400	33248965	2950	2950	2950	2950	10
593	20240226	092300	33219465	2945	2945	2945	2945	52
594	20240226	092200	33066325	2945	2945	2945	2945	0
595	20240226	092100	33066325	2945	2945	2945	2945	24
596	20240226	092000	32995645	2950	2945	2950	2940	61
597	20240226	091900	32816190	2950	2950	2950	2930	4045
598	20240226	091800	20942220	2960	2960	2960	2960	0
599	20240226	091700	20942220	2960	2960	2960	2960	5
600	20240226	091600	20927420	2960	2960	2960	2960	15
601	20240226	091500	20883020	2940	2950	2950	2940	3001
602	20240226	091400	12053995	2950	2950	2950	2950	914
603	20240226	091300	9357695	2950	2950	2950	2945	220
604	20240226	091200	8708945	2950	2955	2955	2950	916
605	20240226	091100	6006645	2955	2955	2955	2955	481
606	20240226	091000	4585290	2960	2965	2965	2960	102
607	20240226	090900	4283365	2955	2955	2955	2955	818
608	20240226	090800	1866175	2970	2970	2970	2970	0
609	20240226	090700	1866175	2970	2970	2970	2970	1
610	20240226	090600	1863205	2970	2970	2970	2970	1
611	20240226	090500	1860235	2950	2950	2950	2950	0
612	20240226	090400	1860235	2950	2960	2965	2950	203
613	20240226	090300	1260445	2965	2965	2965	2965	34
614	20240226	090200	1159635	2965	2970	2970	2965	360
615	20240226	090100	92225	2975	2975	2975	2975	0
616	20240226	090000	92225	2975	2975	2975	2975	31