KissMeData/004540/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	184200	377226990	2850	2850	2850	2850	287
3	20240226	184100	377226990	2850	2850	2850	2850	0
4	20240226	184000	377226990	2850	2850	2850	2850	0
5	20240226	183900	377226990	2850	2850	2850	2850	0
6	20240226	183800	377226990	2850	2850	2850	2850	0
7	20240226	183700	377226990	2850	2850	2850	2850	0
8	20240226	183600	377226990	2850	2850	2850	2850	0
9	20240226	183500	377226990	2850	2850	2850	2850	0
10	20240226	183400	377226990	2850	2850	2850	2850	0
11	20240226	183300	377226990	2850	2850	2850	2850	0
12	20240226	183200	377226990	2850	2850	2850	2850	0
13	20240226	183100	377226990	2850	2850	2850	2850	0
14	20240226	183000	377226990	2850	2850	2850	2850	0
15	20240226	182900	377226990	2850	2850	2850	2850	0
16	20240226	182800	377226990	2850	2850	2850	2850	0
17	20240226	182700	377226990	2850	2850	2850	2850	0
18	20240226	182600	377226990	2850	2850	2850	2850	0
19	20240226	182500	377226990	2850	2850	2850	2850	0
20	20240226	182400	377226990	2850	2850	2850	2850	0
21	20240226	182300	377226990	2850	2850	2850	2850	0
22	20240226	182200	377226990	2850	2850	2850	2850	0
23	20240226	182100	377226990	2850	2850	2850	2850	0
24	20240226	182000	377226990	2850	2850	2850	2850	0
25	20240226	181900	377226990	2850	2850	2850	2850	0
26	20240226	181800	377226990	2850	2850	2850	2850	0
27	20240226	181700	377226990	2850	2850	2850	2850	0
28	20240226	181600	377226990	2850	2850	2850	2850	0
29	20240226	181500	377226990	2850	2850	2850	2850	0
30	20240226	181400	377226990	2850	2850	2850	2850	0
31	20240226	181300	377226990	2850	2850	2850	2850	0
32	20240226	181200	377226990	2850	2850	2850	2850	287
33	20240226	181100	377226990	2850	2850	2850	2850	0
34	20240226	181000	377226990	2850	2850	2850	2850	0
35	20240226	180900	377226990	2850	2850	2850	2850	0
36	20240226	180800	377226990	2850	2850	2850	2850	0
37	20240226	180700	377226990	2850	2850	2850	2850	0
38	20240226	180600	377226990	2850	2850	2850	2850	0
39	20240226	180500	377226990	2850	2850	2850	2850	0
40	20240226	180400	377226990	2850	2850	2850	2850	0
41	20240226	180300	377226990	2850	2850	2850	2850	0
42	20240226	180200	377226990	2850	2850	2850	2850	0
43	20240226	180100	377226990	2850	2850	2850	2850	0
44	20240226	180000	377226990	2850	2850	2850	2850	0
45	20240226	175900	377226990	2850	2850	2850	2850	0
46	20240226	175800	377226990	2850	2850	2850	2850	0
47	20240226	175700	377226990	2850	2850	2850	2850	0
48	20240226	175600	377226990	2850	2850	2850	2850	0
49	20240226	175500	377226990	2850	2850	2850	2850	0
50	20240226	175400	377226990	2850	2850	2850	2850	0
51	20240226	175300	377226990	2850	2850	2850	2850	0
52	20240226	175200	377226990	2850	2850	2850	2850	0
53	20240226	175100	377226990	2850	2850	2850	2850	0
54	20240226	175000	377226990	2850	2850	2850	2850	0
55	20240226	174900	377226990	2850	2850	2850	2850	0
56	20240226	174800	377226990	2850	2850	2850	2850	0
57	20240226	174700	377226990	2850	2850	2850	2850	0
58	20240226	174600	377226990	2850	2850	2850	2850	0
59	20240226	174500	377226990	2850	2850	2850	2850	0
60	20240226	174400	377226990	2850	2850	2850	2850	0
61	20240226	174300	377226990	2850	2850	2850	2850	0
62	20240226	174200	377226990	2850	2850	2850	2850	287
63	20240226	174100	377226990	2850	2850	2850	2850	0
64	20240226	174000	377226990	2850	2850	2850	2850	0
65	20240226	173900	377226990	2850	2850	2850	2850	0
66	20240226	173800	377226990	2850	2850	2850	2850	0
67	20240226	173700	377226990	2850	2850	2850	2850	0
68	20240226	173600	377226990	2850	2850	2850	2850	0
69	20240226	173500	377226990	2850	2850	2850	2850	0
70	20240226	173400	377226990	2850	2850	2850	2850	0
71	20240226	173300	377226990	2850	2850	2850	2850	0
72	20240226	173200	377226990	2850	2850	2850	2850	0
73	20240226	173100	377226990	2850	2850	2850	2850	0
74	20240226	173000	377226990	2850	2850	2850	2850	0
75	20240226	172900	377226990	2850	2850	2850	2850	0
76	20240226	172800	377226990	2850	2850	2850	2850	0
77	20240226	172700	377226990	2850	2850	2850	2850	0
78	20240226	172600	377226990	2850	2850	2850	2850	0
79	20240226	172500	377226990	2850	2850	2850	2850	0
80	20240226	172400	377226990	2850	2850	2850	2850	0
81	20240226	172300	377226990	2850	2850	2850	2850	0
82	20240226	172200	377226990	2850	2850	2850	2850	0
83	20240226	172100	377226990	2850	2850	2850	2850	0
84	20240226	172000	377226990	2850	2850	2850	2850	0
85	20240226	171900	377226990	2850	2850	2850	2850	0
86	20240226	171800	377226990	2850	2850	2850	2850	0
87	20240226	171700	377226990	2850	2850	2850	2850	0
88	20240226	171600	377226990	2850	2850	2850	2850	0
89	20240226	171500	377226990	2850	2850	2850	2850	0
90	20240226	171400	377226990	2850	2850	2850	2850	0
91	20240226	171300	377226990	2850	2850	2850	2850	0
92	20240226	171200	377226990	2850	2850	2850	2850	287
93	20240226	171100	377226990	2850	2850	2850	2850	0
94	20240226	171000	377226990	2850	2850	2850	2850	0
95	20240226	170900	377226990	2850	2850	2850	2850	0
96	20240226	170800	377226990	2850	2850	2850	2850	0
97	20240226	170700	377226990	2850	2850	2850	2850	0
98	20240226	170600	377226990	2850	2850	2850	2850	0
99	20240226	170500	377226990	2850	2850	2850	2850	0
100	20240226	170400	377226990	2850	2850	2850	2850	0
101	20240226	170300	377226990	2850	2850	2850	2850	0
102	20240226	170200	377226990	2850	2850	2850	2850	0
103	20240226	170100	377226990	2850	2850	2850	2850	0
104	20240226	170000	377226990	2850	2850	2850	2850	0
105	20240226	165900	377226990	2850	2850	2850	2850	0
106	20240226	165800	377226990	2850	2850	2850	2850	0
107	20240226	165700	377226990	2850	2850	2850	2850	0
108	20240226	165600	377226990	2850	2850	2850	2850	0
109	20240226	165500	377226990	2850	2850	2850	2850	0
110	20240226	165400	377226990	2850	2850	2850	2850	0
111	20240226	165300	377226990	2850	2850	2850	2850	0
112	20240226	165200	377226990	2850	2850	2850	2850	0
113	20240226	165100	377226990	2850	2850	2850	2850	0
114	20240226	165000	377226990	2850	2850	2850	2850	0
115	20240226	164900	377226990	2850	2850	2850	2850	0
116	20240226	164800	377226990	2850	2850	2850	2850	0
117	20240226	164700	377226990	2850	2850	2850	2850	0
118	20240226	164600	377226990	2850	2850	2850	2850	0
119	20240226	164500	377226990	2850	2850	2850	2850	0
120	20240226	164400	377226990	2850	2850	2850	2850	0
121	20240226	164300	377226990	2850	2850	2850	2850	0
122	20240226	164200	377226990	2850	2850	2850	2850	287
123	20240226	164100	377226990	2850	2850	2850	2850	0
124	20240226	164000	377226990	2850	2850	2850	2850	0
125	20240226	163900	377226990	2850	2850	2850	2850	0
126	20240226	163800	377226990	2850	2850	2850	2850	0
127	20240226	163700	377226990	2850	2850	2850	2850	0
128	20240226	163600	377226990	2850	2850	2850	2850	0
129	20240226	163500	377226990	2850	2850	2850	2850	0
130	20240226	163400	377226990	2850	2850	2850	2850	0
131	20240226	163300	377226990	2850	2850	2850	2850	0
132	20240226	163200	377226990	2850	2850	2850	2850	0
133	20240226	163100	377226990	2850	2850	2850	2850	0
134	20240226	163000	377226990	2850	2850	2850	2850	0
135	20240226	162900	377226990	2850	2850	2850	2850	0
136	20240226	162800	377226990	2850	2850	2850	2850	0
137	20240226	162700	377226990	2850	2850	2850	2850	0
138	20240226	162600	377226990	2850	2850	2850	2850	0
139	20240226	162500	377226990	2850	2850	2850	2850	0
140	20240226	162400	377226990	2850	2850	2850	2850	0
141	20240226	162300	377226990	2850	2850	2850	2850	0
142	20240226	162200	377226990	2850	2850	2850	2850	0
143	20240226	162100	377226990	2850	2850	2850	2850	0
144	20240226	162000	377226990	2850	2850	2850	2850	0
145	20240226	161900	377226990	2850	2850	2850	2850	0
146	20240226	161800	377226990	2850	2850	2850	2850	0
147	20240226	161700	377226990	2850	2850	2850	2850	0
148	20240226	161600	377226990	2850	2850	2850	2850	0
149	20240226	161500	377226990	2850	2850	2850	2850	0
150	20240226	161400	377226990	2850	2850	2850	2850	0
151	20240226	161300	377226990	2850	2850	2850	2850	0
152	20240226	161200	377226990	2850	2850	2850	2850	287
153	20240226	161100	377226990	2850	2850	2850	2850	0
154	20240226	161000	377226990	2850	2850	2850	2850	0
155	20240226	160900	377226990	2850	2850	2850	2850	0
156	20240226	160800	377226990	2850	2850	2850	2850	0
157	20240226	160700	377226990	2850	2850	2850	2850	0
158	20240226	160600	377226990	2850	2850	2850	2850	0
159	20240226	160500	377226990	2850	2850	2850	2850	0
160	20240226	160400	377226990	2850	2850	2850	2850	0
161	20240226	160300	377226990	2850	2850	2850	2850	0
162	20240226	160200	377226990	2850	2850	2850	2850	0
163	20240226	160100	377226990	2850	2850	2850	2850	0
164	20240226	160000	377226990	2850	2850	2850	2850	0
165	20240226	155900	377226990	2850	2850	2850	2850	0
166	20240226	155800	377226990	2850	2850	2850	2850	0
167	20240226	155700	377226990	2850	2850	2850	2850	0
168	20240226	155600	377226990	2850	2850	2850	2850	0
169	20240226	155500	377226990	2850	2850	2850	2850	0
170	20240226	155400	377226990	2850	2850	2850	2850	0
171	20240226	155300	377226990	2850	2850	2850	2850	0
172	20240226	155200	377226990	2850	2850	2850	2850	0
173	20240226	155100	377226990	2850	2850	2850	2850	0
174	20240226	155000	377226990	2850	2850	2850	2850	0
175	20240226	154900	377226990	2850	2850	2850	2850	0
176	20240226	154800	377226990	2850	2850	2850	2850	0
177	20240226	154700	377226990	2850	2850	2850	2850	0
178	20240226	154600	377226990	2850	2850	2850	2850	0
179	20240226	154500	377226990	2850	2850	2850	2850	0
180	20240226	154400	377226990	2850	2850	2850	2850	0
181	20240226	154300	377226990	2850	2850	2850	2850	0
182	20240226	154200	377226990	2850	2850	2850	2850	287
183	20240226	154100	377226990	2850	2850	2850	2850	0
184	20240226	154000	377226990	2850	2850	2850	2850	0
185	20240226	153900	377226990	2850	2850	2850	2850	0
186	20240226	153800	377226990	2850	2850	2850	2850	0
187	20240226	153700	377226990	2850	2850	2850	2850	0
188	20240226	153600	377226990	2850	2850	2850	2850	0
189	20240226	153500	377226990	2850	2850	2850	2850	0
190	20240226	153400	377226990	2850	2850	2850	2850	0
191	20240226	153300	377226990	2850	2850	2850	2850	0
192	20240226	153200	377226990	2850	2850	2850	2850	0
193	20240226	153100	377226990	2850	2850	2850	2850	0
194	20240226	153000	377226990	2850	2850	2850	2850	287
195	20240226	152900	376409040	2840	2840	2840	2840	0
196	20240226	152800	376409040	2840	2840	2840	2840	0
197	20240226	152700	376409040	2840	2840	2840	2840	0
198	20240226	152600	376409040	2840	2840	2840	2840	0
199	20240226	152500	376409040	2840	2840	2840	2840	0
200	20240226	152400	376409040	2840	2840	2840	2840	0
201	20240226	152300	376409040	2840	2840	2840	2840	0
202	20240226	152200	376409040	2840	2840	2840	2840	0
203	20240226	152100	376409040	2840	2840	2840	2840	0
204	20240226	152000	376409040	2840	2840	2840	2840	0
205	20240226	151900	376409040	2840	2840	2840	2840	4
206	20240226	151800	376397680	2835	2840	2840	2835	566
207	20240226	151700	374793020	2840	2840	2840	2840	1
208	20240226	151600	374790180	2835	2840	2840	2835	1827
209	20240226	151500	369610500	2840	2840	2840	2840	690
210	20240226	151400	367650900	2840	2840	2840	2840	6
211	20240226	151300	367633860	2840	2840	2840	2840	0
212	20240226	151200	367633860	2840	2840	2840	2840	150
213	20240226	151100	367207860	2840	2840	2840	2840	100
214	20240226	151000	366923860	2840	2840	2840	2840	0
215	20240226	150900	366923860	2840	2840	2840	2840	0
216	20240226	150800	366923860	2840	2840	2840	2840	1
217	20240226	150700	366921020	2835	2835	2835	2835	0
218	20240226	150600	366921020	2835	2835	2835	2835	0
219	20240226	150500	366921020	2835	2840	2840	2835	3401
220	20240226	150400	357279180	2840	2840	2840	2840	0
221	20240226	150300	357279180	2840	2840	2840	2840	0
222	20240226	150200	357279180	2840	2840	2840	2840	0
223	20240226	150100	357279180	2840	2840	2840	2840	35
224	20240226	150000	357179780	2840	2840	2840	2840	528
225	20240226	145900	355680260	2840	2840	2840	2840	1200
226	20240226	145800	352272260	2840	2840	2840	2840	3
227	20240226	145700	352263740	2840	2840	2840	2840	0
228	20240226	145600	352263740	2840	2840	2840	2840	120
229	20240226	145500	351922940	2840	2835	2840	2835	827
230	20240226	145400	349577895	2840	2835	2850	2835	3
231	20240226	145300	349569370	2850	2850	2850	2850	1
232	20240226	145200	349566520	2850	2850	2850	2850	0
233	20240226	145100	349566520	2850	2850	2850	2850	0
234	20240226	145000	349566520	2850	2850	2850	2850	1
235	20240226	144900	349563670	2835	2835	2835	2835	0
236	20240226	144800	349563670	2835	2835	2835	2835	12
237	20240226	144700	349529650	2850	2850	2850	2850	0
238	20240226	144600	349529650	2850	2850	2850	2850	0
239	20240226	144500	349529650	2850	2850	2850	2850	0
240	20240226	144400	349529650	2850	2850	2850	2850	0
241	20240226	144300	349529650	2850	2850	2850	2850	1
242	20240226	144200	349526800	2835	2835	2835	2835	1003
243	20240226	144100	346683295	2835	2835	2835	2835	0
244	20240226	144000	346683295	2835	2835	2835	2835	33
245	20240226	143900	346589740	2835	2835	2835	2835	1176
246	20240226	143800	343255780	2835	2835	2835	2835	0
247	20240226	143700	343255780	2835	2835	2835	2835	0
248	20240226	143600	343255780	2835	2835	2835	2835	1000
249	20240226	143500	340420780	2835	2835	2835	2835	0
250	20240226	143400	340420780	2835	2835	2835	2835	582
251	20240226	143300	338770810	2855	2855	2855	2855	5
252	20240226	143200	338756535	2835	2835	2835	2835	0
253	20240226	143100	338756535	2835	2835	2835	2835	2000
254	20240226	143000	333086535	2830	2830	2830	2830	0
255	20240226	142900	333086535	2830	2830	2830	2830	0
256	20240226	142800	333086535	2830	2840	2840	2830	768
257	20240226	142700	330909165	2835	2835	2835	2835	0
258	20240226	142600	330909165	2835	2835	2835	2835	0
259	20240226	142500	330909165	2835	2835	2835	2835	0
260	20240226	142400	330909165	2835	2835	2835	2835	0
261	20240226	142300	330909165	2835	2835	2835	2835	120
262	20240226	142200	330568965	2835	2835	2835	2835	1700
263	20240226	142100	325749465	2835	2835	2835	2835	0
264	20240226	142000	325749465	2835	2835	2835	2835	0
265	20240226	141900	325749465	2835	2835	2835	2835	418
266	20240226	141800	324564435	2860	2860	2860	2860	0
267	20240226	141700	324564435	2860	2860	2860	2860	0
268	20240226	141600	324564435	2860	2860	2860	2860	0
269	20240226	141500	324564435	2860	2860	2860	2860	0
270	20240226	141400	324564435	2860	2860	2860	2860	0
271	20240226	141300	324564435	2860	2860	2860	2860	0
272	20240226	141200	324564435	2860	2840	2860	2840	3100
273	20240226	141100	315716935	2840	2840	2840	2840	0
274	20240226	141000	315716935	2840	2845	2845	2840	166
275	20240226	140900	315245490	2840	2840	2840	2840	0
276	20240226	140800	315245490	2840	2840	2840	2840	13
277	20240226	140700	315208570	2850	2850	2850	2850	0
278	20240226	140600	315208570	2850	2850	2850	2850	0
279	20240226	140500	315208570	2850	2850	2850	2850	0
280	20240226	140400	315208570	2850	2850	2850	2850	0
281	20240226	140300	315208570	2850	2850	2850	2850	0
282	20240226	140200	315208570	2850	2850	2850	2850	0
283	20240226	140100	315208570	2850	2850	2850	2850	0
284	20240226	140000	315208570	2850	2850	2850	2850	0
285	20240226	135900	315208570	2850	2850	2850	2850	0
286	20240226	135800	315208570	2850	2850	2850	2850	0
287	20240226	135700	315208570	2850	2850	2850	2850	0
288	20240226	135600	315208570	2850	2850	2850	2850	100
289	20240226	135500	314923570	2850	2850	2850	2850	0
290	20240226	135400	314923570	2850	2850	2850	2850	0
291	20240226	135300	314923570	2850	2850	2850	2850	5
292	20240226	135200	314909320	2835	2835	2835	2835	0
293	20240226	135100	314909320	2835	2835	2835	2835	440
294	20240226	135000	313661920	2840	2840	2840	2840	0
295	20240226	134900	313661920	2840	2840	2840	2840	0
296	20240226	134800	313661920	2840	2840	2840	2840	0
297	20240226	134700	313661920	2840	2840	2840	2840	302
298	20240226	134600	312804240	2840	2845	2845	2840	838
299	20240226	134500	310424315	2850	2850	2850	2850	0
300	20240226	134400	310424315	2850	2850	2850	2850	0
301	20240226	134300	310424315	2850	2850	2850	2850	0
302	20240226	134200	310424315	2850	2850	2850	2850	0
303	20240226	134100	310424315	2850	2850	2850	2850	1
304	20240226	134000	310421465	2850	2850	2850	2850	0
305	20240226	133900	310421465	2850	2850	2850	2850	0
306	20240226	133800	310421465	2850	2850	2850	2850	0
307	20240226	133700	310421465	2850	2850	2850	2850	8
308	20240226	133600	310398665	2850	2850	2850	2850	0
309	20240226	133500	310398665	2850	2850	2850	2850	0
310	20240226	133400	310398665	2850	2850	2850	2850	1
311	20240226	133300	310395815	2850	2850	2850	2850	10
312	20240226	133200	310367315	2850	2850	2850	2850	0
313	20240226	133100	310367315	2850	2850	2850	2850	0
314	20240226	133000	310367315	2850	2850	2850	2850	1
315	20240226	132900	310364465	2850	2850	2850	2850	50
316	20240226	132800	310221965	2850	2850	2850	2850	0
317	20240226	132700	310221965	2850	2850	2850	2850	0
318	20240226	132600	310221965	2850	2845	2850	2840	1201
319	20240226	132500	306810495	2850	2850	2850	2850	99
320	20240226	132400	306528345	2860	2850	2860	2850	2
321	20240226	132300	306522635	2860	2860	2860	2860	0
322	20240226	132200	306522635	2860	2860	2860	2860	1
323	20240226	132100	306519775	2860	2860	2860	2860	0
324	20240226	132000	306519775	2860	2860	2860	2860	10
325	20240226	131900	306491175	2860	2860	2860	2860	0
326	20240226	131800	306491175	2860	2860	2860	2860	2
327	20240226	131700	306485455	2860	2860	2860	2860	0
328	20240226	131600	306485455	2860	2860	2860	2860	0
329	20240226	131500	306485455	2860	2860	2860	2860	0
330	20240226	131400	306485455	2860	2860	2860	2860	1
331	20240226	131300	306482595	2845	2845	2845	2845	0
332	20240226	131200	306482595	2845	2845	2845	2845	3
333	20240226	131100	306474060	2860	2860	2860	2860	0
334	20240226	131000	306474060	2860	2860	2860	2860	0
335	20240226	130900	306474060	2860	2855	2860	2855	193
336	20240226	130800	305923040	2855	2855	2855	2855	1052
337	20240226	130700	302919580	2855	2855	2855	2855	265
338	20240226	130600	302163005	2855	2855	2855	2855	1
339	20240226	130500	302160150	2850	2850	2850	2850	0
340	20240226	130400	302160150	2850	2850	2850	2850	0
341	20240226	130300	302160150	2850	2850	2850	2850	0
342	20240226	130200	302160150	2850	2850	2850	2850	100
343	20240226	130100	301875150	2850	2850	2850	2850	0
344	20240226	130000	301875150	2850	2850	2850	2850	0
345	20240226	125900	301875150	2850	2850	2850	2850	1
346	20240226	125800	301872300	2845	2845	2845	2845	7
347	20240226	125700	301852385	2850	2850	2850	2850	2
348	20240226	125600	301846685	2845	2845	2850	2845	209
349	20240226	125500	301251075	2855	2850	2855	2850	101
350	20240226	125400	300963220	2850	2850	2850	2850	0
351	20240226	125300	300963220	2850	2850	2850	2850	1000
352	20240226	125200	298113220	2845	2845	2845	2845	0
353	20240226	125100	298113220	2845	2845	2845	2845	14
354	20240226	125000	298073390	2850	2845	2850	2845	94
355	20240226	124900	297805890	2845	2845	2845	2845	100
356	20240226	124800	297521390	2835	2835	2835	2835	416
357	20240226	124700	296342030	2835	2835	2835	2835	1
358	20240226	124600	296339195	2835	2835	2835	2835	200
359	20240226	124500	295772195	2835	2835	2835	2835	0
360	20240226	124400	295772195	2835	2835	2835	2835	8
361	20240226	124300	295749515	2835	2835	2835	2835	2
362	20240226	124200	295743845	2835	2835	2835	2835	102
363	20240226	124100	295454675	2835	2835	2835	2835	72
364	20240226	124000	295250555	2835	2835	2835	2835	0
365	20240226	123900	295250555	2835	2835	2835	2835	10
366	20240226	123800	295222205	2835	2835	2835	2835	0
367	20240226	123700	295222205	2835	2835	2835	2835	373
368	20240226	123600	294164750	2835	2835	2835	2835	0
369	20240226	123500	294164750	2835	2835	2835	2835	0
370	20240226	123400	294164750	2835	2840	2840	2835	3140
371	20240226	123300	285262350	2840	2840	2840	2840	111
372	20240226	123200	284947110	2840	2840	2840	2840	100
373	20240226	123100	284663110	2840	2835	2840	2835	300
374	20240226	123000	283811610	2840	2840	2840	2840	0
375	20240226	122900	283811610	2840	2840	2840	2840	0
376	20240226	122800	283811610	2840	2840	2840	2840	0
377	20240226	122700	283811610	2840	2840	2840	2840	33
378	20240226	122600	283717890	2840	2840	2840	2840	0
379	20240226	122500	283717890	2840	2840	2840	2840	130
380	20240226	122400	283348690	2840	2840	2840	2840	20
381	20240226	122300	283291890	2840	2840	2840	2840	0
382	20240226	122200	283291890	2840	2840	2840	2840	1
383	20240226	122100	283289050	2835	2840	2840	2835	2
384	20240226	122000	283283375	2835	2840	2840	2835	759
385	20240226	121900	281131510	2840	2840	2840	2840	5
386	20240226	121800	281117310	2840	2835	2840	2835	351
387	20240226	121700	280122220	2840	2840	2840	2840	1
388	20240226	121600	280119380	2835	2845	2845	2835	6000
389	20240226	121500	263082620	2850	2850	2850	2850	1
390	20240226	121400	263079770	2850	2850	2850	2850	0
391	20240226	121300	263079770	2850	2850	2850	2850	12
392	20240226	121200	263045570	2850	2850	2850	2850	81
393	20240226	121100	262814720	2850	2850	2850	2850	0
394	20240226	121000	262814720	2850	2850	2850	2850	0
395	20240226	120900	262814720	2850	2850	2850	2850	0
396	20240226	120800	262814720	2850	2845	2850	2845	3
397	20240226	120700	262806175	2850	2850	2850	2850	0
398	20240226	120600	262806175	2850	2850	2850	2850	1
399	20240226	120500	262803325	2845	2850	2850	2845	55
400	20240226	120400	262646845	2850	2850	2850	2850	0
401	20240226	120300	262646845	2850	2850	2850	2850	0
402	20240226	120200	262646845	2850	2850	2850	2850	1
403	20240226	120100	262643995	2845	2860	2860	2845	1169
404	20240226	120000	259314580	2860	2860	2860	2860	1
405	20240226	115900	259311720	2860	2860	2860	2860	100
406	20240226	115800	259025720	2850	2850	2850	2850	0
407	20240226	115700	259025720	2850	2860	2860	2850	68
408	20240226	115600	258831340	2860	2860	2860	2860	5
409	20240226	115500	258817040	2860	2860	2860	2860	2
410	20240226	115400	258811320	2855	2850	2855	2850	1263
411	20240226	115300	255211070	2850	2850	2850	2850	915
412	20240226	115200	252603320	2855	2855	2855	2855	2
413	20240226	115100	252597610	2860	2860	2860	2860	0
414	20240226	115000	252597610	2860	2850	2860	2850	60
415	20240226	114900	252426590	2860	2860	2860	2860	0
416	20240226	114800	252426590	2860	2860	2860	2855	17
417	20240226	114700	252378000	2850	2850	2850	2850	177
418	20240226	114600	251873550	2860	2860	2860	2860	0
419	20240226	114500	251873550	2860	2860	2860	2860	9
420	20240226	114400	251847810	2850	2855	2855	2850	410
421	20240226	114300	250677930	2855	2855	2855	2855	0
422	20240226	114200	250677930	2855	2855	2855	2855	2
423	20240226	114100	250672220	2860	2860	2860	2860	1
424	20240226	114000	250669360	2860	2860	2860	2860	0
425	20240226	113900	250669360	2860	2860	2860	2860	0
426	20240226	113800	250669360	2860	2860	2860	2860	1
427	20240226	113700	250666500	2860	2860	2860	2860	6
428	20240226	113600	250649340	2865	2860	2865	2860	30
429	20240226	113500	250563515	2860	2860	2860	2860	5
430	20240226	113400	250549215	2860	2860	2860	2860	30
431	20240226	113300	250463415	2865	2865	2865	2865	1
432	20240226	113200	250460550	2865	2865	2865	2865	1
433	20240226	113100	250457685	2865	2865	2865	2865	10
434	20240226	113000	250429035	2865	2865	2865	2865	0
435	20240226	112900	250429035	2865	2865	2865	2865	4
436	20240226	112800	250417575	2865	2865	2865	2865	4
437	20240226	112700	250406115	2865	2865	2865	2865	14
438	20240226	112600	250366005	2865	2865	2865	2865	100
439	20240226	112500	250079505	2850	2850	2850	2850	0
440	20240226	112400	250079505	2850	2850	2850	2850	56
441	20240226	112300	249919905	2865	2865	2865	2865	0
442	20240226	112200	249919905	2865	2860	2865	2850	240
443	20240226	112100	249233705	2860	2855	2860	2855	109
444	20240226	112000	248922315	2860	2860	2860	2860	1
445	20240226	111900	248919455	2855	2855	2855	2855	0
446	20240226	111800	248919455	2855	2855	2855	2855	1000
447	20240226	111700	246064455	2855	2855	2855	2855	0
448	20240226	111600	246064455	2855	2855	2855	2855	17
449	20240226	111500	246015920	2855	2855	2855	2855	3
450	20240226	111400	246007355	2850	2850	2850	2850	197
451	20240226	111300	245445905	2850	2850	2850	2850	1
452	20240226	111200	245443055	2845	2845	2845	2845	366
453	20240226	111100	244401785	2850	2845	2850	2845	94
454	20240226	111000	244134345	2845	2845	2845	2845	8
455	20240226	110900	244111585	2845	2845	2845	2845	213
456	20240226	110800	243505600	2845	2845	2845	2845	18
457	20240226	110700	243454390	2850	2850	2850	2850	500
458	20240226	110600	242029390	2850	2850	2850	2850	1
459	20240226	110500	242026540	2850	2850	2850	2850	0
460	20240226	110400	242026540	2850	2850	2850	2850	0
461	20240226	110300	242026540	2850	2850	2850	2850	40
462	20240226	110200	241912540	2850	2850	2850	2850	500
463	20240226	110100	240487540	2840	2840	2840	2840	0
464	20240226	110000	240487540	2840	2840	2840	2840	0
465	20240226	105900	240487540	2840	2840	2840	2840	24
466	20240226	105800	240419380	2840	2840	2840	2840	21
467	20240226	105700	240359740	2840	2845	2845	2840	2316
468	20240226	105600	233770955	2845	2850	2850	2845	17
469	20240226	105500	233722585	2850	2850	2850	2845	54
470	20240226	105400	233568720	2850	2850	2850	2845	97
471	20240226	105300	233292350	2850	2850	2850	2845	19
472	20240226	105200	233238270	2845	2845	2850	2845	67
473	20240226	105100	233047630	2845	2845	2845	2845	0
474	20240226	105000	233047630	2845	2850	2850	2845	20
475	20240226	104900	232990680	2850	2845	2850	2845	21
476	20240226	104800	232930930	2845	2845	2845	2845	1
477	20240226	104700	232928085	2845	2850	2850	2845	20
478	20240226	104600	232871180	2845	2845	2845	2845	20
479	20240226	104500	232814280	2850	2850	2850	2850	2071
480	20240226	104400	226911930	2850	2855	2855	2850	21
481	20240226	104300	226852075	2850	2850	2850	2850	0
482	20240226	104200	226852075	2850	2855	2855	2850	625
483	20240226	104100	225067800	2855	2855	2855	2855	20
484	20240226	104000	225010700	2865	2865	2865	2865	1
485	20240226	103900	225007835	2855	2855	2855	2855	20
486	20240226	103800	224950735	2865	2855	2865	2855	21
487	20240226	103700	224890770	2855	2855	2855	2855	21
488	20240226	103600	224830815	2865	2865	2865	2865	2
489	20240226	103500	224825085	2865	2855	2865	2855	1022
490	20240226	103400	221907255	2855	2855	2855	2855	20
491	20240226	103300	221850155	2865	2865	2865	2865	0
492	20240226	103200	221850155	2865	2855	2865	2855	23
493	20240226	103100	221784470	2855	2855	2855	2855	23
494	20240226	103000	221718805	2855	2855	2855	2855	5
495	20240226	102900	221704530	2855	2855	2855	2855	0
496	20240226	102800	221704530	2855	2855	2855	2855	75
497	20240226	102700	221490405	2855	2850	2855	2850	373
498	20240226	102600	220427110	2855	2850	2855	2850	105
499	20240226	102500	220127435	2855	2855	2855	2855	20
500	20240226	102400	220070335	2855	2855	2855	2855	20
501	20240226	102300	220013235	2865	2865	2865	2865	1
502	20240226	102200	220010370	2855	2855	2855	2855	66
503	20240226	102100	219821940	2860	2855	2860	2855	320
504	20240226	102000	218907340	2865	2865	2865	2850	20
505	20240226	101900	218850175	2865	2855	2865	2855	33
506	20240226	101800	218755950	2860	2865	2865	2860	2
507	20240226	101700	218750225	2870	2855	2870	2850	546
508	20240226	101600	217193220	2855	2865	2865	2855	310
509	20240226	101500	216305170	2865	2850	2865	2850	40
510	20240226	101400	216191125	2850	2850	2850	2845	1521
511	20240226	101300	211858895	2850	2850	2850	2850	14
512	20240226	101200	211818995	2850	2850	2850	2850	305
513	20240226	101100	210949745	2850	2850	2860	2850	3075
514	20240226	101000	202156390	2855	2865	2865	2855	1555
515	20240226	100900	197714285	2870	2875	2875	2870	1818
516	20240226	100800	192496585	2875	2885	2885	2875	997
517	20240226	100700	189625295	2885	2885	2885	2885	2
518	20240226	100600	189619525	2900	2890	2900	2885	241
519	20240226	100500	188924025	2895	2895	2895	2895	22
520	20240226	100400	188860335	2895	2900	2905	2895	1479
521	20240226	100300	184574050	2905	2900	2905	2895	1732
522	20240226	100200	179558825	2900	2905	2910	2895	8403
523	20240226	100100	155172810	2905	2880	2910	2880	10190
524	20240226	100000	125678215	2880	2870	2880	2870	650
525	20240226	095900	123812305	2870	2870	2870	2860	140
526	20240226	095800	123410935	2850	2850	2850	2850	436
527	20240226	095700	122168335	2870	2870	2870	2870	0
528	20240226	095600	122168335	2870	2870	2870	2870	1
529	20240226	095500	122165465	2870	2865	2870	2845	923
530	20240226	095400	119527060	2865	2865	2870	2845	820
531	20240226	095300	117178495	2870	2865	2870	2865	1331
532	20240226	095200	113365175	2865	2860	2865	2845	557
533	20240226	095100	111777490	2860	2860	2860	2860	1
534	20240226	095000	111774630	2865	2865	2865	2865	0
535	20240226	094900	111774630	2865	2865	2865	2865	0
536	20240226	094800	111774630	2865	2865	2865	2865	0
537	20240226	094700	111774630	2865	2865	2865	2865	940
538	20240226	094600	109081530	2865	2865	2865	2865	2
539	20240226	094500	109075800	2845	2845	2845	2845	2
540	20240226	094400	109070110	2865	2845	2865	2845	9
541	20240226	094300	109044365	2845	2845	2845	2845	20
542	20240226	094200	108987465	2865	2850	2865	2850	202
543	20240226	094100	108411735	2870	2860	2870	2855	1152
544	20240226	094000	105117205	2870	2875	2875	2870	32
545	20240226	093900	105025360	2870	2865	2870	2865	2010
546	20240226	093800	99256710	2885	2880	2885	2880	11
547	20240226	093700	99225025	2880	2885	2885	2880	5
548	20240226	093600	99210605	2865	2880	2890	2865	13
549	20240226	093500	99173170	2895	2865	2895	2860	752
550	20240226	093400	97003005	2880	2880	2880	2880	54
551	20240226	093300	96847485	2880	2865	2880	2865	1032
552	20240226	093200	93881580	2865	2865	2865	2865	56
553	20240226	093100	93721140	2865	2860	2865	2860	1305
554	20240226	093000	89988835	2850	2850	2850	2850	0
555	20240226	092900	89988835	2850	2850	2850	2850	352
556	20240226	092800	88985635	2850	2850	2850	2850	30
557	20240226	092700	88900135	2850	2845	2850	2845	899
558	20240226	092600	86340200	2845	2840	2845	2840	14
559	20240226	092500	86300435	2835	2845	2845	2835	326
560	20240226	092400	85373130	2845	2835	2845	2835	1301
561	20240226	092300	81681785	2845	2835	2845	2825	1178
562	20240226	092200	78353135	2835	2820	2835	2800	6675
563	20240226	092100	59518325	2820	2820	2820	2820	0
564	20240226	092000	59518325	2820	2840	2840	2820	501
565	20240226	091900	58103565	2825	2840	2840	2820	9328
566	20240226	091800	31789460	2850	2850	2850	2850	1
567	20240226	091700	31786610	2840	2840	2840	2840	120
568	20240226	091600	31445810	2850	2850	2850	2850	100
569	20240226	091500	31160810	2850	2850	2850	2850	194
570	20240226	091400	30607910	2850	2850	2850	2850	176
571	20240226	091300	30106310	2855	2855	2855	2855	59
572	20240226	091200	29937865	2865	2855	2865	2855	142
573	20240226	091100	29532445	2855	2860	2860	2855	10
574	20240226	091000	29503870	2860	2860	2860	2860	3
575	20240226	090900	29495290	2865	2860	2865	2860	670
576	20240226	090800	27576910	2865	2840	2865	2840	1003
577	20240226	090700	24718355	2850	2830	2865	2830	1012
578	20240226	090600	21852140	2830	2865	2865	2830	77
579	20240226	090500	21634195	2820	2850	2870	2820	3009
580	20240226	090400	13067050	2855	2860	2860	2855	2422
581	20240226	090300	6147630	2880	2880	2880	2870	222
582	20240226	090200	5510470	2870	2880	2880	2870	246
583	20240226	090100	4803440	2875	2870	2900	2870	191
584	20240226	090000	4253000	2870	2860	2870	2860	1487