KissMeData/126880/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	201500	241844970	4985	4985	4985	4985	651
3	20240226	201400	241844970	4985	4985	4985	4985	0
4	20240226	201300	241844970	4985	4985	4985	4985	0
5	20240226	201200	241844970	4985	4985	4985	4985	0
6	20240226	201100	241844970	4985	4985	4985	4985	0
7	20240226	201000	241844970	4985	4985	4985	4985	0
8	20240226	200900	241844970	4985	4985	4985	4985	0
9	20240226	200800	241844970	4985	4985	4985	4985	0
10	20240226	200700	241844970	4985	4985	4985	4985	0
11	20240226	200600	241844970	4985	4985	4985	4985	0
12	20240226	200500	241844970	4985	4985	4985	4985	0
13	20240226	200400	241844970	4985	4985	4985	4985	0
14	20240226	200300	241844970	4985	4985	4985	4985	0
15	20240226	200200	241844970	4985	4985	4985	4985	0
16	20240226	200100	241844970	4985	4985	4985	4985	0
17	20240226	200000	241844970	4985	4985	4985	4985	0
18	20240226	195900	241844970	4985	4985	4985	4985	0
19	20240226	195800	241844970	4985	4985	4985	4985	0
20	20240226	195700	241844970	4985	4985	4985	4985	0
21	20240226	195600	241844970	4985	4985	4985	4985	0
22	20240226	195500	241844970	4985	4985	4985	4985	0
23	20240226	195400	241844970	4985	4985	4985	4985	0
24	20240226	195300	241844970	4985	4985	4985	4985	0
25	20240226	195200	241844970	4985	4985	4985	4985	0
26	20240226	195100	241844970	4985	4985	4985	4985	0
27	20240226	195000	241844970	4985	4985	4985	4985	0
28	20240226	194900	241844970	4985	4985	4985	4985	0
29	20240226	194800	241844970	4985	4985	4985	4985	0
30	20240226	194700	241844970	4985	4985	4985	4985	0
31	20240226	194600	241844970	4985	4985	4985	4985	0
32	20240226	194500	241844970	4985	4985	4985	4985	651
33	20240226	194400	241844970	4985	4985	4985	4985	0
34	20240226	194300	241844970	4985	4985	4985	4985	0
35	20240226	194200	241844970	4985	4985	4985	4985	0
36	20240226	194100	241844970	4985	4985	4985	4985	0
37	20240226	194000	241844970	4985	4985	4985	4985	0
38	20240226	193900	241844970	4985	4985	4985	4985	0
39	20240226	193800	241844970	4985	4985	4985	4985	0
40	20240226	193700	241844970	4985	4985	4985	4985	0
41	20240226	193600	241844970	4985	4985	4985	4985	0
42	20240226	193500	241844970	4985	4985	4985	4985	0
43	20240226	193400	241844970	4985	4985	4985	4985	0
44	20240226	193300	241844970	4985	4985	4985	4985	0
45	20240226	193200	241844970	4985	4985	4985	4985	0
46	20240226	193100	241844970	4985	4985	4985	4985	0
47	20240226	193000	241844970	4985	4985	4985	4985	0
48	20240226	192900	241844970	4985	4985	4985	4985	0
49	20240226	192800	241844970	4985	4985	4985	4985	0
50	20240226	192700	241844970	4985	4985	4985	4985	0
51	20240226	192600	241844970	4985	4985	4985	4985	0
52	20240226	192500	241844970	4985	4985	4985	4985	0
53	20240226	192400	241844970	4985	4985	4985	4985	0
54	20240226	192300	241844970	4985	4985	4985	4985	0
55	20240226	192200	241844970	4985	4985	4985	4985	0
56	20240226	192100	241844970	4985	4985	4985	4985	0
57	20240226	192000	241844970	4985	4985	4985	4985	0
58	20240226	191900	241844970	4985	4985	4985	4985	0
59	20240226	191800	241844970	4985	4985	4985	4985	0
60	20240226	191700	241844970	4985	4985	4985	4985	0
61	20240226	191600	241844970	4985	4985	4985	4985	0
62	20240226	191500	241844970	4985	4985	4985	4985	651
63	20240226	191400	241844970	4985	4985	4985	4985	0
64	20240226	191300	241844970	4985	4985	4985	4985	0
65	20240226	191200	241844970	4985	4985	4985	4985	0
66	20240226	191100	241844970	4985	4985	4985	4985	0
67	20240226	191000	241844970	4985	4985	4985	4985	0
68	20240226	190900	241844970	4985	4985	4985	4985	0
69	20240226	190800	241844970	4985	4985	4985	4985	0
70	20240226	190700	241844970	4985	4985	4985	4985	0
71	20240226	190600	241844970	4985	4985	4985	4985	0
72	20240226	190500	241844970	4985	4985	4985	4985	0
73	20240226	190400	241844970	4985	4985	4985	4985	0
74	20240226	190300	241844970	4985	4985	4985	4985	0
75	20240226	190200	241844970	4985	4985	4985	4985	0
76	20240226	190100	241844970	4985	4985	4985	4985	0
77	20240226	190000	241844970	4985	4985	4985	4985	0
78	20240226	185900	241844970	4985	4985	4985	4985	0
79	20240226	185800	241844970	4985	4985	4985	4985	0
80	20240226	185700	241844970	4985	4985	4985	4985	0
81	20240226	185600	241844970	4985	4985	4985	4985	0
82	20240226	185500	241844970	4985	4985	4985	4985	0
83	20240226	185400	241844970	4985	4985	4985	4985	0
84	20240226	185300	241844970	4985	4985	4985	4985	0
85	20240226	185200	241844970	4985	4985	4985	4985	0
86	20240226	185100	241844970	4985	4985	4985	4985	0
87	20240226	185000	241844970	4985	4985	4985	4985	0
88	20240226	184900	241844970	4985	4985	4985	4985	0
89	20240226	184800	241844970	4985	4985	4985	4985	0
90	20240226	184700	241844970	4985	4985	4985	4985	0
91	20240226	184600	241844970	4985	4985	4985	4985	0
92	20240226	184500	241844970	4985	4985	4985	4985	651
93	20240226	184400	241844970	4985	4985	4985	4985	0
94	20240226	184300	241844970	4985	4985	4985	4985	0
95	20240226	184200	241844970	4985	4985	4985	4985	0
96	20240226	184100	241844970	4985	4985	4985	4985	0
97	20240226	184000	241844970	4985	4985	4985	4985	0
98	20240226	183900	241844970	4985	4985	4985	4985	0
99	20240226	183800	241844970	4985	4985	4985	4985	0
100	20240226	183700	241844970	4985	4985	4985	4985	0
101	20240226	183600	241844970	4985	4985	4985	4985	0
102	20240226	183500	241844970	4985	4985	4985	4985	0
103	20240226	183400	241844970	4985	4985	4985	4985	0
104	20240226	183300	241844970	4985	4985	4985	4985	0
105	20240226	183200	241844970	4985	4985	4985	4985	0
106	20240226	183100	241844970	4985	4985	4985	4985	0
107	20240226	183000	241844970	4985	4985	4985	4985	0
108	20240226	182900	241844970	4985	4985	4985	4985	0
109	20240226	182800	241844970	4985	4985	4985	4985	0
110	20240226	182700	241844970	4985	4985	4985	4985	0
111	20240226	182600	241844970	4985	4985	4985	4985	0
112	20240226	182500	241844970	4985	4985	4985	4985	0
113	20240226	182400	241844970	4985	4985	4985	4985	0
114	20240226	182300	241844970	4985	4985	4985	4985	0
115	20240226	182200	241844970	4985	4985	4985	4985	0
116	20240226	182100	241844970	4985	4985	4985	4985	0
117	20240226	182000	241844970	4985	4985	4985	4985	0
118	20240226	181900	241844970	4985	4985	4985	4985	0
119	20240226	181800	241844970	4985	4985	4985	4985	0
120	20240226	181700	241844970	4985	4985	4985	4985	0
121	20240226	181600	241844970	4985	4985	4985	4985	0
122	20240226	181500	241844970	4985	4985	4985	4985	651
123	20240226	181400	241844970	4985	4985	4985	4985	0
124	20240226	181300	241844970	4985	4985	4985	4985	0
125	20240226	181200	241844970	4985	4985	4985	4985	0
126	20240226	181100	241844970	4985	4985	4985	4985	0
127	20240226	181000	241844970	4985	4985	4985	4985	0
128	20240226	180900	241844970	4985	4985	4985	4985	0
129	20240226	180800	241844970	4985	4985	4985	4985	0
130	20240226	180700	241844970	4985	4985	4985	4985	0
131	20240226	180600	241844970	4985	4985	4985	4985	0
132	20240226	180500	241844970	4985	4985	4985	4985	0
133	20240226	180400	241844970	4985	4985	4985	4985	0
134	20240226	180300	241844970	4985	4985	4985	4985	0
135	20240226	180200	241844970	4985	4985	4985	4985	0
136	20240226	180100	241844970	4985	4985	4985	4985	0
137	20240226	180000	241844970	4985	4985	4985	4985	0
138	20240226	175900	241844970	4985	4985	4985	4985	0
139	20240226	175800	241844970	4985	4985	4985	4985	0
140	20240226	175700	241844970	4985	4985	4985	4985	0
141	20240226	175600	241844970	4985	4985	4985	4985	0
142	20240226	175500	241844970	4985	4985	4985	4985	0
143	20240226	175400	241844970	4985	4985	4985	4985	0
144	20240226	175300	241844970	4985	4985	4985	4985	0
145	20240226	175200	241844970	4985	4985	4985	4985	0
146	20240226	175100	241844970	4985	4985	4985	4985	0
147	20240226	175000	241844970	4985	4985	4985	4985	0
148	20240226	174900	241844970	4985	4985	4985	4985	0
149	20240226	174800	241844970	4985	4985	4985	4985	0
150	20240226	174700	241844970	4985	4985	4985	4985	0
151	20240226	174600	241844970	4985	4985	4985	4985	0
152	20240226	174500	241844970	4985	4985	4985	4985	651
153	20240226	174400	241844970	4985	4985	4985	4985	0
154	20240226	174300	241844970	4985	4985	4985	4985	0
155	20240226	174200	241844970	4985	4985	4985	4985	0
156	20240226	174100	241844970	4985	4985	4985	4985	0
157	20240226	174000	241844970	4985	4985	4985	4985	0
158	20240226	173900	241844970	4985	4985	4985	4985	0
159	20240226	173800	241844970	4985	4985	4985	4985	0
160	20240226	173700	241844970	4985	4985	4985	4985	0
161	20240226	173600	241844970	4985	4985	4985	4985	0
162	20240226	173500	241844970	4985	4985	4985	4985	0
163	20240226	173400	241844970	4985	4985	4985	4985	0
164	20240226	173300	241844970	4985	4985	4985	4985	0
165	20240226	173200	241844970	4985	4985	4985	4985	0
166	20240226	173100	241844970	4985	4985	4985	4985	0
167	20240226	173000	241844970	4985	4985	4985	4985	0
168	20240226	172900	241844970	4985	4985	4985	4985	0
169	20240226	172800	241844970	4985	4985	4985	4985	0
170	20240226	172700	241844970	4985	4985	4985	4985	0
171	20240226	172600	241844970	4985	4985	4985	4985	0
172	20240226	172500	241844970	4985	4985	4985	4985	0
173	20240226	172400	241844970	4985	4985	4985	4985	0
174	20240226	172300	241844970	4985	4985	4985	4985	0
175	20240226	172200	241844970	4985	4985	4985	4985	0
176	20240226	172100	241844970	4985	4985	4985	4985	0
177	20240226	172000	241844970	4985	4985	4985	4985	0
178	20240226	171900	241844970	4985	4985	4985	4985	0
179	20240226	171800	241844970	4985	4985	4985	4985	0
180	20240226	171700	241844970	4985	4985	4985	4985	0
181	20240226	171600	241844970	4985	4985	4985	4985	0
182	20240226	171500	241844970	4985	4985	4985	4985	651
183	20240226	171400	241844970	4985	4985	4985	4985	0
184	20240226	171300	241844970	4985	4985	4985	4985	0
185	20240226	171200	241844970	4985	4985	4985	4985	0
186	20240226	171100	241844970	4985	4985	4985	4985	0
187	20240226	171000	241844970	4985	4985	4985	4985	0
188	20240226	170900	241844970	4985	4985	4985	4985	0
189	20240226	170800	241844970	4985	4985	4985	4985	0
190	20240226	170700	241844970	4985	4985	4985	4985	0
191	20240226	170600	241844970	4985	4985	4985	4985	0
192	20240226	170500	241844970	4985	4985	4985	4985	0
193	20240226	170400	241844970	4985	4985	4985	4985	0
194	20240226	170300	241844970	4985	4985	4985	4985	0
195	20240226	170200	241844970	4985	4985	4985	4985	0
196	20240226	170100	241844970	4985	4985	4985	4985	0
197	20240226	170000	241844970	4985	4985	4985	4985	0
198	20240226	165900	241844970	4985	4985	4985	4985	0
199	20240226	165800	241844970	4985	4985	4985	4985	0
200	20240226	165700	241844970	4985	4985	4985	4985	0
201	20240226	165600	241844970	4985	4985	4985	4985	0
202	20240226	165500	241844970	4985	4985	4985	4985	0
203	20240226	165400	241844970	4985	4985	4985	4985	0
204	20240226	165300	241844970	4985	4985	4985	4985	0
205	20240226	165200	241844970	4985	4985	4985	4985	0
206	20240226	165100	241844970	4985	4985	4985	4985	0
207	20240226	165000	241844970	4985	4985	4985	4985	0
208	20240226	164900	241844970	4985	4985	4985	4985	0
209	20240226	164800	241844970	4985	4985	4985	4985	0
210	20240226	164700	241844970	4985	4985	4985	4985	0
211	20240226	164600	241844970	4985	4985	4985	4985	0
212	20240226	164500	241844970	4985	4985	4985	4985	651
213	20240226	164400	241844970	4985	4985	4985	4985	0
214	20240226	164300	241844970	4985	4985	4985	4985	0
215	20240226	164200	241844970	4985	4985	4985	4985	0
216	20240226	164100	241844970	4985	4985	4985	4985	0
217	20240226	164000	241844970	4985	4985	4985	4985	0
218	20240226	163900	241844970	4985	4985	4985	4985	0
219	20240226	163800	241844970	4985	4985	4985	4985	0
220	20240226	163700	241844970	4985	4985	4985	4985	0
221	20240226	163600	241844970	4985	4985	4985	4985	0
222	20240226	163500	241844970	4985	4985	4985	4985	0
223	20240226	163400	241844970	4985	4985	4985	4985	0
224	20240226	163300	241844970	4985	4985	4985	4985	0
225	20240226	163200	241844970	4985	4985	4985	4985	0
226	20240226	163100	241844970	4985	4985	4985	4985	0
227	20240226	163000	241844970	4985	4985	4985	4985	0
228	20240226	162900	241844970	4985	4985	4985	4985	0
229	20240226	162800	241844970	4985	4985	4985	4985	0
230	20240226	162700	241844970	4985	4985	4985	4985	0
231	20240226	162600	241844970	4985	4985	4985	4985	0
232	20240226	162500	241844970	4985	4985	4985	4985	0
233	20240226	162400	241844970	4985	4985	4985	4985	0
234	20240226	162300	241844970	4985	4985	4985	4985	0
235	20240226	162200	241844970	4985	4985	4985	4985	0
236	20240226	162100	241844970	4985	4985	4985	4985	0
237	20240226	162000	241844970	4985	4985	4985	4985	0
238	20240226	161900	241844970	4985	4985	4985	4985	0
239	20240226	161800	241844970	4985	4985	4985	4985	0
240	20240226	161700	241844970	4985	4985	4985	4985	0
241	20240226	161600	241844970	4985	4985	4985	4985	0
242	20240226	161500	241844970	4985	4985	4985	4985	651
243	20240226	161400	241844970	4985	4985	4985	4985	0
244	20240226	161300	241844970	4985	4985	4985	4985	0
245	20240226	161200	241844970	4985	4985	4985	4985	0
246	20240226	161100	241844970	4985	4985	4985	4985	0
247	20240226	161000	241844970	4985	4985	4985	4985	0
248	20240226	160900	241844970	4985	4985	4985	4985	0
249	20240226	160800	241844970	4985	4985	4985	4985	0
250	20240226	160700	241844970	4985	4985	4985	4985	0
251	20240226	160600	241844970	4985	4985	4985	4985	0
252	20240226	160500	241844970	4985	4985	4985	4985	0
253	20240226	160400	241844970	4985	4985	4985	4985	0
254	20240226	160300	241844970	4985	4985	4985	4985	0
255	20240226	160200	241844970	4985	4985	4985	4985	0
256	20240226	160100	241844970	4985	4985	4985	4985	0
257	20240226	160000	241844970	4985	4985	4985	4985	0
258	20240226	155900	241844970	4985	4985	4985	4985	0
259	20240226	155800	241844970	4985	4985	4985	4985	0
260	20240226	155700	241844970	4985	4985	4985	4985	0
261	20240226	155600	241844970	4985	4985	4985	4985	0
262	20240226	155500	241844970	4985	4985	4985	4985	0
263	20240226	155400	241844970	4985	4985	4985	4985	0
264	20240226	155300	241844970	4985	4985	4985	4985	0
265	20240226	155200	241844970	4985	4985	4985	4985	0
266	20240226	155100	241844970	4985	4985	4985	4985	0
267	20240226	155000	241844970	4985	4985	4985	4985	0
268	20240226	154900	241844970	4985	4985	4985	4985	0
269	20240226	154800	241844970	4985	4985	4985	4985	0
270	20240226	154700	241844970	4985	4985	4985	4985	0
271	20240226	154600	241844970	4985	4985	4985	4985	0
272	20240226	154500	241844970	4985	4985	4985	4985	651
273	20240226	154400	241844970	4985	4985	4985	4985	0
274	20240226	154300	241844970	4985	4985	4985	4985	0
275	20240226	154200	241844970	4985	4985	4985	4985	0
276	20240226	154100	241844970	4985	4985	4985	4985	0
277	20240226	154000	241844970	4985	4985	4985	4985	0
278	20240226	153900	241844970	4985	4985	4985	4985	0
279	20240226	153800	241844970	4985	4985	4985	4985	0
280	20240226	153700	241844970	4985	4985	4985	4985	0
281	20240226	153600	241844970	4985	4985	4985	4985	0
282	20240226	153500	241844970	4985	4985	4985	4985	0
283	20240226	153400	241844970	4985	4985	4985	4985	0
284	20240226	153300	241844970	4985	4985	4985	4985	0
285	20240226	153200	241844970	4985	4985	4985	4985	0
286	20240226	153100	241844970	4985	4985	4985	4985	0
287	20240226	153000	241844970	4985	4985	4985	4985	651
288	20240226	152900	238599735	4985	4985	4985	4985	0
289	20240226	152800	238599735	4985	4985	4985	4985	0
290	20240226	152700	238599735	4985	4985	4985	4985	0
291	20240226	152600	238599735	4985	4985	4985	4985	0
292	20240226	152500	238599735	4985	4985	4985	4985	0
293	20240226	152400	238599735	4985	4985	4985	4985	0
294	20240226	152300	238599735	4985	4985	4985	4985	0
295	20240226	152200	238599735	4985	4985	4985	4985	0
296	20240226	152100	238599735	4985	4985	4985	4985	0
297	20240226	152000	238599735	4985	4985	4985	4985	0
298	20240226	151900	238599735	4985	4975	4985	4940	1774
299	20240226	151800	229785130	4975	4945	4975	4940	713
300	20240226	151700	226251390	4945	4940	4945	4940	140
301	20240226	151600	225559740	4945	4945	4945	4945	0
302	20240226	151500	225559740	4945	4945	4945	4945	6
303	20240226	151400	225530070	4945	4945	4945	4945	0
304	20240226	151300	225530070	4945	4945	4945	4945	2
305	20240226	151200	225520180	4940	4940	4945	4940	204
306	20240226	151100	224512380	4945	4945	4945	4945	142
307	20240226	151000	223810190	4945	4945	4945	4945	248
308	20240226	150900	222583830	4945	4940	4945	4935	307
309	20240226	150800	221068660	4940	4940	4940	4940	0
310	20240226	150700	221068660	4940	4940	4940	4940	152
311	20240226	150600	220317780	4940	4940	4940	4940	350
312	20240226	150500	218588780	4945	4945	4945	4945	0
313	20240226	150400	218588780	4945	4940	4945	4940	83
314	20240226	150300	218178745	4945	4945	4945	4945	2
315	20240226	150200	218168855	4945	4940	4945	4940	78
316	20240226	150100	217783530	4940	4945	4945	4940	697
317	20240226	150000	214340025	4945	4940	4945	4940	6
318	20240226	145900	214310370	4945	4940	4945	4940	64
319	20240226	145800	213994190	4940	4940	4940	4940	0
320	20240226	145700	213994190	4940	4940	4940	4940	150
321	20240226	145600	213253190	4940	4940	4940	4940	0
322	20240226	145500	213253190	4940	4940	4940	4940	49
323	20240226	145400	213011130	4940	4940	4940	4940	0
324	20240226	145300	213011130	4940	4940	4940	4940	0
325	20240226	145200	213011130	4940	4940	4940	4940	0
326	20240226	145100	213011130	4940	4940	4940	4940	580
327	20240226	145000	210145930	4940	4940	4940	4940	0
328	20240226	144900	210145930	4940	4940	4940	4940	577
329	20240226	144800	207295550	4945	4945	4945	4945	0
330	20240226	144700	207295550	4945	4945	4945	4945	0
331	20240226	144600	207295550	4945	4945	4945	4945	0
332	20240226	144500	207295550	4945	4945	4945	4945	1
333	20240226	144400	207290605	4945	4945	4945	4945	1
334	20240226	144300	207285660	4940	4940	4940	4940	0
335	20240226	144200	207285660	4940	4940	4940	4940	1190
336	20240226	144100	201407060	4945	4945	4945	4945	0
337	20240226	144000	201407060	4945	4945	4945	4945	0
338	20240226	143900	201407060	4945	4945	4945	4945	7
339	20240226	143800	201372445	4945	4945	4945	4945	115
340	20240226	143700	200803770	4945	4945	4945	4945	0
341	20240226	143600	200803770	4945	4945	4945	4945	0
342	20240226	143500	200803770	4945	4945	4945	4945	0
343	20240226	143400	200803770	4945	4945	4945	4945	112
344	20240226	143300	200249930	4945	4945	4945	4945	1
345	20240226	143200	200244985	4950	4950	4950	4950	0
346	20240226	143100	200244985	4950	4950	4950	4950	0
347	20240226	143000	200244985	4950	4945	4950	4945	25
348	20240226	142900	200121330	4945	4950	4950	4945	137
349	20240226	142800	199443835	4950	4950	4950	4950	0
350	20240226	142700	199443835	4950	4950	4950	4950	0
351	20240226	142600	199443835	4950	4950	4950	4950	10
352	20240226	142500	199394335	4950	4950	4950	4950	0
353	20240226	142400	199394335	4950	4950	4950	4950	21
354	20240226	142300	199290385	4950	4950	4950	4950	20
355	20240226	142200	199191385	4960	4960	4960	4960	0
356	20240226	142100	199191385	4960	4960	4960	4960	0
357	20240226	142000	199191385	4960	4960	4960	4960	8
358	20240226	141900	199151705	4940	4960	4960	4940	54
359	20240226	141800	198884865	4960	4960	4960	4960	0
360	20240226	141700	198884865	4960	4960	4960	4960	50
361	20240226	141600	198636865	4960	4960	4960	4960	10
362	20240226	141500	198587265	4970	4970	4970	4970	0
363	20240226	141400	198587265	4970	4970	4970	4970	0
364	20240226	141300	198587265	4970	4970	4970	4970	0
365	20240226	141200	198587265	4970	4970	4970	4970	0
366	20240226	141100	198587265	4970	4970	4970	4970	0
367	20240226	141000	198587265	4970	4970	4970	4970	0
368	20240226	140900	198587265	4970	4970	4970	4970	0
369	20240226	140800	198587265	4970	4970	4970	4970	0
370	20240226	140700	198587265	4970	4970	4970	4970	3
371	20240226	140600	198572355	4975	4975	4975	4975	0
372	20240226	140500	198572355	4975	4975	4975	4975	0
373	20240226	140400	198572355	4975	4975	4975	4975	0
374	20240226	140300	198572355	4975	4975	4975	4975	1
375	20240226	140200	198567380	4965	4965	4965	4965	0
376	20240226	140100	198567380	4965	4975	4975	4965	14
377	20240226	140000	198497745	4975	4975	4975	4975	0
378	20240226	135900	198497745	4975	4975	4975	4975	0
379	20240226	135800	198497745	4975	4975	4975	4975	4
380	20240226	135700	198477845	4975	4975	4975	4975	0
381	20240226	135600	198477845	4975	4975	4975	4975	0
382	20240226	135500	198477845	4975	4965	4975	4965	11
383	20240226	135400	198423160	4970	4970	4970	4970	1
384	20240226	135300	198418190	4970	4970	4970	4970	1
385	20240226	135200	198413220	4975	4975	4975	4975	1
386	20240226	135100	198408245	4940	4940	4940	4940	0
387	20240226	135000	198408245	4940	4950	4950	4940	550
388	20240226	134900	195688995	4975	4975	4975	4975	1
389	20240226	134800	195684020	4975	4975	4975	4975	0
390	20240226	134700	195684020	4975	4975	4975	4975	0
391	20240226	134600	195684020	4975	4975	4975	4975	0
392	20240226	134500	195684020	4975	4975	4975	4975	0
393	20240226	134400	195684020	4975	4975	4975	4975	0
394	20240226	134300	195684020	4975	4975	4975	4975	1
395	20240226	134200	195679045	4975	4975	4975	4975	10
396	20240226	134100	195629295	4975	4975	4975	4975	4
397	20240226	134000	195609395	4975	4975	4975	4975	0
398	20240226	133900	195609395	4975	4975	4975	4975	0
399	20240226	133800	195609395	4975	4975	4975	4975	8
400	20240226	133700	195569595	4970	4970	4970	4970	0
401	20240226	133600	195569595	4970	4970	4970	4970	331
402	20240226	133500	193924525	4970	4965	4970	4965	204
403	20240226	133400	192911145	4970	4970	4970	4970	0
404	20240226	133300	192911145	4970	4970	4970	4970	0
405	20240226	133200	192911145	4970	4970	4970	4970	0
406	20240226	133100	192911145	4970	4970	4970	4970	0
407	20240226	133000	192911145	4970	4970	4970	4970	0
408	20240226	132900	192911145	4970	4965	4970	4965	298
409	20240226	132800	191431040	4945	4945	4945	4945	395
410	20240226	132700	189477765	4980	4980	4980	4980	0
411	20240226	132600	189477765	4980	4980	4980	4980	0
412	20240226	132500	189477765	4980	4980	4980	4980	0
413	20240226	132400	189477765	4980	4980	4980	4980	0
414	20240226	132300	189477765	4980	4980	4980	4980	0
415	20240226	132200	189477765	4980	4980	4980	4980	0
416	20240226	132100	189477765	4980	4980	4980	4980	0
417	20240226	132000	189477765	4980	4970	4980	4970	450
418	20240226	131900	187241225	4970	4960	4970	4955	99
419	20240226	131800	186749670	4960	4960	4960	4960	44
420	20240226	131700	186531430	4960	4960	4960	4960	1
421	20240226	131600	186526470	4945	4945	4945	4945	0
422	20240226	131500	186526470	4945	4945	4945	4945	150
423	20240226	131400	185784720	4965	4965	4965	4965	0
424	20240226	131300	185784720	4965	4965	4965	4965	0
425	20240226	131200	185784720	4965	4965	4965	4965	0
426	20240226	131100	185784720	4965	4960	4965	4960	39
427	20240226	131000	185591260	4965	4965	4965	4965	0
428	20240226	130900	185591260	4965	4965	4965	4965	0
429	20240226	130800	185591260	4965	4965	4965	4965	0
430	20240226	130700	185591260	4965	4965	4965	4965	0
431	20240226	130600	185591260	4965	4965	4965	4965	0
432	20240226	130500	185591260	4965	4965	4965	4965	10
433	20240226	130400	185541610	4965	4950	4965	4950	31
434	20240226	130300	185388145	4950	4945	4950	4945	1385
435	20240226	130200	178539070	4945	4945	4945	4945	5
436	20240226	130100	178514345	4940	4940	4940	4940	20
437	20240226	130000	178415545	4945	4945	4945	4945	0
438	20240226	125900	178415545	4945	4945	4945	4945	0
439	20240226	125800	178415545	4945	4945	4945	4945	6
440	20240226	125700	178385875	4945	4945	4945	4945	0
441	20240226	125600	178385875	4945	4955	4955	4945	3654
442	20240226	125500	160306835	4965	4965	4965	4965	0
443	20240226	125400	160306835	4965	4965	4965	4965	1
444	20240226	125300	160301870	4970	4970	4970	4970	0
445	20240226	125200	160301870	4970	4970	4970	4970	4
446	20240226	125100	160281990	4965	4965	4965	4965	50
447	20240226	125000	160033740	4970	4970	4970	4970	0
448	20240226	124900	160033740	4970	4970	4970	4970	0
449	20240226	124800	160033740	4970	4970	4970	4970	50
450	20240226	124700	159785240	4970	4970	4970	4970	0
451	20240226	124600	159785240	4970	4970	4970	4970	0
452	20240226	124500	159785240	4970	4970	4970	4970	0
453	20240226	124400	159785240	4970	4970	4970	4970	0
454	20240226	124300	159785240	4970	4970	4970	4970	2
455	20240226	124200	159775300	4970	4970	4970	4970	0
456	20240226	124100	159775300	4970	4970	4970	4970	0
457	20240226	124000	159775300	4970	4970	4970	4970	0
458	20240226	123900	159775300	4970	4970	4970	4970	200
459	20240226	123800	158781300	4970	4970	4970	4970	1
460	20240226	123700	158776330	4970	4970	4970	4970	0
461	20240226	123600	158776330	4970	4970	4970	4970	0
462	20240226	123500	158776330	4970	4970	4970	4970	0
463	20240226	123400	158776330	4970	4965	4970	4965	23
464	20240226	123300	158662120	4970	4970	4970	4970	0
465	20240226	123200	158662120	4970	4970	4970	4970	1
466	20240226	123100	158657150	4970	4970	4970	4970	0
467	20240226	123000	158657150	4970	4970	4970	4970	1
468	20240226	122900	158652180	4970	4960	4970	4960	134
469	20240226	122800	157987285	4960	4955	4960	4955	154
470	20240226	122700	157223945	4960	4960	4960	4960	10
471	20240226	122600	157174345	4965	4965	4965	4965	0
472	20240226	122500	157174345	4965	4965	4965	4965	0
473	20240226	122400	157174345	4965	4965	4965	4965	0
474	20240226	122300	157174345	4965	4965	4965	4965	0
475	20240226	122200	157174345	4965	4965	4965	4965	0
476	20240226	122100	157174345	4965	4965	4965	4965	0
477	20240226	122000	157174345	4965	4965	4965	4965	0
478	20240226	121900	157174345	4965	4965	4965	4965	0
479	20240226	121800	157174345	4965	4965	4965	4965	0
480	20240226	121700	157174345	4965	4965	4965	4965	0
481	20240226	121600	157174345	4965	4965	4965	4965	0
482	20240226	121500	157174345	4965	4965	4965	4965	0
483	20240226	121400	157174345	4965	4965	4965	4965	0
484	20240226	121300	157174345	4965	4965	4965	4965	4
485	20240226	121200	157154485	4960	4960	4960	4960	82
486	20240226	121100	156747765	4965	4965	4965	4965	2
487	20240226	121000	156737835	4965	4965	4965	4965	0
488	20240226	120900	156737835	4965	4965	4965	4965	0
489	20240226	120800	156737835	4965	4965	4965	4965	0
490	20240226	120700	156737835	4965	4965	4965	4965	0
491	20240226	120600	156737835	4965	4965	4965	4965	0
492	20240226	120500	156737835	4965	4965	4965	4965	0
493	20240226	120400	156737835	4965	4965	4965	4965	0
494	20240226	120300	156737835	4965	4965	4965	4965	0
495	20240226	120200	156737835	4965	4965	4965	4965	0
496	20240226	120100	156737835	4965	4965	4965	4965	1
497	20240226	120000	156732870	4955	4955	4955	4955	0
498	20240226	115900	156732870	4955	4955	4955	4955	0
499	20240226	115800	156732870	4955	4955	4955	4955	0
500	20240226	115700	156732870	4955	4955	4955	4955	0
501	20240226	115600	156732870	4955	4955	4955	4955	0
502	20240226	115500	156732870	4955	4955	4955	4955	1
503	20240226	115400	156727915	4955	4955	4955	4955	0
504	20240226	115300	156727915	4955	4955	4955	4955	0
505	20240226	115200	156727915	4955	4955	4955	4955	26
506	20240226	115100	156599085	4955	4955	4955	4955	0
507	20240226	115000	156599085	4955	4955	4955	4955	1
508	20240226	114900	156594130	4955	4955	4955	4955	50
509	20240226	114800	156346380	4955	4955	4955	4955	1
510	20240226	114700	156341425	4955	4955	4955	4955	0
511	20240226	114600	156341425	4955	4955	4955	4955	0
512	20240226	114500	156341425	4955	4955	4955	4955	22
513	20240226	114400	156232415	4970	4970	4970	4970	0
514	20240226	114300	156232415	4970	4970	4970	4970	0
515	20240226	114200	156232415	4970	4970	4970	4970	0
516	20240226	114100	156232415	4970	4970	4970	4970	0
517	20240226	114000	156232415	4970	4970	4970	4970	0
518	20240226	113900	156232415	4970	4970	4970	4970	0
519	20240226	113800	156232415	4970	4970	4970	4970	0
520	20240226	113700	156232415	4970	4970	4970	4970	0
521	20240226	113600	156232415	4970	4970	4970	4970	0
522	20240226	113500	156232415	4970	4970	4970	4970	0
523	20240226	113400	156232415	4970	4970	4970	4970	0
524	20240226	113300	156232415	4970	4970	4970	4970	0
525	20240226	113200	156232415	4970	4970	4970	4970	0
526	20240226	113100	156232415	4970	4970	4970	4970	0
527	20240226	113000	156232415	4970	4970	4970	4970	0
528	20240226	112900	156232415	4970	4970	4970	4970	70
529	20240226	112800	155884515	4970	4970	4970	4970	100
530	20240226	112700	155387515	4970	4970	4970	4970	0
531	20240226	112600	155387515	4970	4970	4970	4970	0
532	20240226	112500	155387515	4970	4970	4970	4970	1
533	20240226	112400	155382545	4970	4955	4970	4955	48
534	20240226	112300	155144470	4955	4955	4955	4955	0
535	20240226	112200	155144470	4955	4955	4955	4955	10
536	20240226	112100	155094920	4955	4955	4955	4955	100
537	20240226	112000	154599420	4955	4955	4955	4955	100
538	20240226	111900	154103920	4955	4950	4955	4950	101
539	20240226	111800	153603965	4955	4955	4955	4955	0
540	20240226	111700	153603965	4955	4955	4955	4955	1
541	20240226	111600	153599010	4945	4945	4945	4945	0
542	20240226	111500	153599010	4945	4945	4945	4945	150
543	20240226	111400	152857260	4945	4945	4945	4945	0
544	20240226	111300	152857260	4945	4945	4945	4945	5000
545	20240226	111200	128132260	4945	4945	4945	4945	0
546	20240226	111100	128132260	4945	4950	4950	4945	3000
547	20240226	111000	113297235	4945	4945	4945	4945	25
548	20240226	110900	113173610	4945	4945	4945	4945	0
549	20240226	110800	113173610	4945	4950	4950	4945	11
550	20240226	110700	113119185	4945	4955	4955	4945	36
551	20240226	110600	112941115	4955	4955	4955	4955	0
552	20240226	110500	112941115	4955	4955	4955	4955	0
553	20240226	110400	112941115	4955	4955	4955	4955	0
554	20240226	110300	112941115	4955	4945	4955	4945	62
555	20240226	110200	112633955	4945	4950	4950	4945	604
556	20240226	110100	109647170	4945	4945	4945	4945	0
557	20240226	110000	109647170	4945	4945	4945	4945	0
558	20240226	105900	109647170	4945	4950	4950	4945	1000
559	20240226	105800	104700890	4950	4950	4950	4950	0
560	20240226	105700	104700890	4950	4950	4950	4950	360
561	20240226	105600	102918890	4950	4950	4950	4950	1
562	20240226	105500	102913940	4950	4945	4950	4945	4
563	20240226	105400	102894145	4950	4950	4950	4950	0
564	20240226	105300	102894145	4950	4950	4950	4950	123
565	20240226	105200	102285295	4945	4945	4945	4945	0
566	20240226	105100	102285295	4945	4945	4945	4945	301
567	20240226	105000	100796850	4950	4950	4950	4950	0
568	20240226	104900	100796850	4950	4950	4950	4950	0
569	20240226	104800	100796850	4950	4950	4950	4950	0
570	20240226	104700	100796850	4950	4950	4950	4950	6
571	20240226	104600	100767150	4950	4950	4950	4950	2
572	20240226	104500	100757250	4945	4945	4945	4945	16
573	20240226	104400	100678130	4950	4950	4950	4950	16
574	20240226	104300	100598930	4950	4950	4950	4950	322
575	20240226	104200	99005030	4950	4950	4950	4950	205
576	20240226	104100	97990280	4945	4945	4945	4945	0
577	20240226	104000	97990280	4945	4945	4945	4945	0
578	20240226	103900	97990280	4945	4945	4945	4945	0
579	20240226	103800	97990280	4945	4945	4945	4945	0
580	20240226	103700	97990280	4945	4945	4945	4945	0
581	20240226	103600	97990280	4945	4945	4945	4945	0
582	20240226	103500	97990280	4945	4945	4945	4945	0
583	20240226	103400	97990280	4945	4945	4945	4945	0
584	20240226	103300	97990280	4945	4950	4950	4945	71
585	20240226	103200	97639180	4950	4950	4950	4950	0
586	20240226	103100	97639180	4950	4950	4950	4950	35
587	20240226	103000	97465930	4945	4945	4945	4945	4
588	20240226	102900	97446150	4945	4945	4945	4945	0
589	20240226	102800	97446150	4945	4945	4945	4945	1
590	20240226	102700	97441205	4945	4945	4945	4945	2
591	20240226	102600	97431315	4945	4935	4945	4935	111
592	20240226	102500	96883420	4945	4945	4945	4945	20
593	20240226	102400	96784520	4945	4945	4945	4945	1
594	20240226	102300	96779575	4930	4930	4930	4930	1
595	20240226	102200	96774645	4925	4925	4925	4925	0
596	20240226	102100	96774645	4925	4925	4925	4925	0
597	20240226	102000	96774645	4925	4925	4925	4925	87
598	20240226	101900	96346170	4925	4930	4930	4925	189
599	20240226	101800	95415085	4930	4930	4930	4930	0
600	20240226	101700	95415085	4930	4945	4945	4930	3010
601	20240226	101600	80568685	4945	4935	4945	4935	701
602	20240226	101500	77109240	4935	4935	4935	4935	0
603	20240226	101400	77109240	4935	4935	4935	4935	10
604	20240226	101300	77059890	4945	4940	4945	4935	1387
605	20240226	101200	70214345	4940	4945	4945	4940	1322
606	20240226	101100	63683290	4945	4945	4945	4945	0
607	20240226	101000	63683290	4945	4945	4945	4945	0
608	20240226	100900	63683290	4945	4945	4945	4945	0
609	20240226	100800	63683290	4945	4945	4945	4945	501
610	20240226	100700	61205845	4945	4945	4945	4940	2336
611	20240226	100600	49663825	4945	4960	4980	4945	813
612	20240226	100500	45643215	4945	4955	4955	4945	405
613	20240226	100400	43638575	4980	4980	4980	4980	10
614	20240226	100300	43588775	4980	4980	4980	4980	1
615	20240226	100200	43583795	4980	4980	4980	4980	1
616	20240226	100100	43578815	4980	4980	4980	4980	3
617	20240226	100000	43563875	4950	4950	4950	4950	0
618	20240226	095900	43563875	4950	4950	4965	4950	217
619	20240226	095800	42489710	4950	4950	4950	4950	76
620	20240226	095700	42113510	4955	4960	4960	4955	292
621	20240226	095600	40666030	4960	4960	4960	4960	0
622	20240226	095500	40666030	4960	4960	4960	4960	0
623	20240226	095400	40666030	4960	4960	4960	4960	0
624	20240226	095300	40666030	4960	4960	4960	4960	12
625	20240226	095200	40606510	4960	4960	4960	4960	0
626	20240226	095100	40606510	4960	4960	4960	4960	0
627	20240226	095000	40606510	4960	4960	4960	4960	50
628	20240226	094900	40358510	4980	4980	4980	4980	0
629	20240226	094800	40358510	4980	4980	4980	4980	210
630	20240226	094700	39312710	4980	4980	4980	4980	0
631	20240226	094600	39312710	4980	4980	4980	4980	92
632	20240226	094500	38854550	4980	4980	4980	4980	4
633	20240226	094400	38834630	4980	4980	4980	4975	20
634	20240226	094300	38735040	4985	4980	4985	4980	32
635	20240226	094200	38575630	4985	4965	4985	4965	315
636	20240226	094100	37010815	4965	4965	4965	4965	50
637	20240226	094000	36762565	4985	4985	4985	4985	0
638	20240226	093900	36762565	4985	4985	4985	4985	0
639	20240226	093800	36762565	4985	4985	4985	4985	3
640	20240226	093700	36747610	4985	4985	4985	4985	0
641	20240226	093600	36747610	4985	4985	4985	4985	0
642	20240226	093500	36747610	4985	4985	4985	4985	0
643	20240226	093400	36747610	4985	4980	4985	4980	5
644	20240226	093300	36722690	4965	4960	4965	4945	394
645	20240226	093200	34771345	4965	4970	4970	4965	620
646	20240226	093100	31692945	4980	4980	4980	4980	1
647	20240226	093000	31687965	4990	4990	4990	4990	0
648	20240226	092900	31687965	4990	4990	4990	4990	0
649	20240226	092800	31687965	4990	4965	4990	4965	129
650	20240226	092700	31046525	4960	4960	4960	4960	0
651	20240226	092600	31046525	4960	4960	4960	4960	0
652	20240226	092500	31046525	4960	4960	4960	4960	20
653	20240226	092400	30947325	4950	4950	4950	4950	90
654	20240226	092300	30501825	4955	4955	4955	4955	12
655	20240226	092200	30442365	4955	4955	4955	4955	21
656	20240226	092100	30338310	4955	4955	4955	4955	0
657	20240226	092000	30338310	4955	4955	4955	4955	3
658	20240226	091900	30323445	4950	4950	4950	4950	577
659	20240226	091800	27467295	4950	4955	4955	4950	204
660	20240226	091700	26457475	4955	4955	4955	4955	364
661	20240226	091600	24653855	4955	4955	4955	4955	0
662	20240226	091500	24653855	4955	4960	4960	4955	1506
663	20240226	091400	17189010	4960	4960	4960	4960	423
664	20240226	091300	15090930	4965	4965	4965	4965	2
665	20240226	091200	15081000	4960	4985	4985	4960	91
666	20240226	091100	14629540	4960	4985	4985	4960	13
667	20240226	091000	14564985	4985	4985	4985	4985	50
668	20240226	090900	14315735	4985	4985	4985	4985	52
669	20240226	090800	14056515	4985	4985	4985	4985	4
670	20240226	090700	14036575	4985	4960	4985	4960	92
671	20240226	090600	13578445	4955	4955	4955	4955	959
672	20240226	090500	8826600	4955	4955	4955	4955	649
673	20240226	090400	5610805	4985	4985	4985	4985	7
674	20240226	090300	5575910	4960	4960	4960	4960	0
675	20240226	090200	5575910	4960	4975	4975	4960	714
676	20240226	090100	2033865	4980	4985	4985	4980	129
677	20240226	090000	1390815	4985	4985	4985	4985	279