KissMeData/015230/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190000	277213030	5830	5830	5830	5830	1300
3	20240226	185900	277213030	5830	5830	5830	5830	0
4	20240226	185800	277213030	5830	5830	5830	5830	0
5	20240226	185700	277213030	5830	5830	5830	5830	0
6	20240226	185600	277213030	5830	5830	5830	5830	0
7	20240226	185500	277213030	5830	5830	5830	5830	0
8	20240226	185400	277213030	5830	5830	5830	5830	0
9	20240226	185300	277213030	5830	5830	5830	5830	0
10	20240226	185200	277213030	5830	5830	5830	5830	0
11	20240226	185100	277213030	5830	5830	5830	5830	0
12	20240226	185000	277213030	5830	5830	5830	5830	0
13	20240226	184900	277213030	5830	5830	5830	5830	0
14	20240226	184800	277213030	5830	5830	5830	5830	0
15	20240226	184700	277213030	5830	5830	5830	5830	0
16	20240226	184600	277213030	5830	5830	5830	5830	0
17	20240226	184500	277213030	5830	5830	5830	5830	0
18	20240226	184400	277213030	5830	5830	5830	5830	0
19	20240226	184300	277213030	5830	5830	5830	5830	0
20	20240226	184200	277213030	5830	5830	5830	5830	0
21	20240226	184100	277213030	5830	5830	5830	5830	0
22	20240226	184000	277213030	5830	5830	5830	5830	0
23	20240226	183900	277213030	5830	5830	5830	5830	0
24	20240226	183800	277213030	5830	5830	5830	5830	0
25	20240226	183700	277213030	5830	5830	5830	5830	0
26	20240226	183600	277213030	5830	5830	5830	5830	0
27	20240226	183500	277213030	5830	5830	5830	5830	0
28	20240226	183400	277213030	5830	5830	5830	5830	0
29	20240226	183300	277213030	5830	5830	5830	5830	0
30	20240226	183200	277213030	5830	5830	5830	5830	0
31	20240226	183100	277213030	5830	5830	5830	5830	0
32	20240226	183000	277213030	5830	5830	5830	5830	1300
33	20240226	182900	277213030	5830	5830	5830	5830	0
34	20240226	182800	277213030	5830	5830	5830	5830	0
35	20240226	182700	277213030	5830	5830	5830	5830	0
36	20240226	182600	277213030	5830	5830	5830	5830	0
37	20240226	182500	277213030	5830	5830	5830	5830	0
38	20240226	182400	277213030	5830	5830	5830	5830	0
39	20240226	182300	277213030	5830	5830	5830	5830	0
40	20240226	182200	277213030	5830	5830	5830	5830	0
41	20240226	182100	277213030	5830	5830	5830	5830	0
42	20240226	182000	277213030	5830	5830	5830	5830	0
43	20240226	181900	277213030	5830	5830	5830	5830	0
44	20240226	181800	277213030	5830	5830	5830	5830	0
45	20240226	181700	277213030	5830	5830	5830	5830	0
46	20240226	181600	277213030	5830	5830	5830	5830	0
47	20240226	181500	277213030	5830	5830	5830	5830	0
48	20240226	181400	277213030	5830	5830	5830	5830	0
49	20240226	181300	277213030	5830	5830	5830	5830	0
50	20240226	181200	277213030	5830	5830	5830	5830	0
51	20240226	181100	277213030	5830	5830	5830	5830	0
52	20240226	181000	277213030	5830	5830	5830	5830	0
53	20240226	180900	277213030	5830	5830	5830	5830	0
54	20240226	180800	277213030	5830	5830	5830	5830	0
55	20240226	180700	277213030	5830	5830	5830	5830	0
56	20240226	180600	277213030	5830	5830	5830	5830	0
57	20240226	180500	277213030	5830	5830	5830	5830	0
58	20240226	180400	277213030	5830	5830	5830	5830	0
59	20240226	180300	277213030	5830	5830	5830	5830	0
60	20240226	180200	277213030	5830	5830	5830	5830	0
61	20240226	180100	277213030	5830	5830	5830	5830	0
62	20240226	180000	277213030	5830	5830	5830	5830	1300
63	20240226	175900	277213030	5830	5830	5830	5830	0
64	20240226	175800	277213030	5830	5830	5830	5830	0
65	20240226	175700	277213030	5830	5830	5830	5830	0
66	20240226	175600	277213030	5830	5830	5830	5830	0
67	20240226	175500	277213030	5830	5830	5830	5830	0
68	20240226	175400	277213030	5830	5830	5830	5830	0
69	20240226	175300	277213030	5830	5830	5830	5830	0
70	20240226	175200	277213030	5830	5830	5830	5830	0
71	20240226	175100	277213030	5830	5830	5830	5830	0
72	20240226	175000	277213030	5830	5830	5830	5830	0
73	20240226	174900	277213030	5830	5830	5830	5830	0
74	20240226	174800	277213030	5830	5830	5830	5830	0
75	20240226	174700	277213030	5830	5830	5830	5830	0
76	20240226	174600	277213030	5830	5830	5830	5830	0
77	20240226	174500	277213030	5830	5830	5830	5830	0
78	20240226	174400	277213030	5830	5830	5830	5830	0
79	20240226	174300	277213030	5830	5830	5830	5830	0
80	20240226	174200	277213030	5830	5830	5830	5830	0
81	20240226	174100	277213030	5830	5830	5830	5830	0
82	20240226	174000	277213030	5830	5830	5830	5830	0
83	20240226	173900	277213030	5830	5830	5830	5830	0
84	20240226	173800	277213030	5830	5830	5830	5830	0
85	20240226	173700	277213030	5830	5830	5830	5830	0
86	20240226	173600	277213030	5830	5830	5830	5830	0
87	20240226	173500	277213030	5830	5830	5830	5830	0
88	20240226	173400	277213030	5830	5830	5830	5830	0
89	20240226	173300	277213030	5830	5830	5830	5830	0
90	20240226	173200	277213030	5830	5830	5830	5830	0
91	20240226	173100	277213030	5830	5830	5830	5830	0
92	20240226	173000	277213030	5830	5830	5830	5830	1300
93	20240226	172900	277213030	5830	5830	5830	5830	0
94	20240226	172800	277213030	5830	5830	5830	5830	0
95	20240226	172700	277213030	5830	5830	5830	5830	0
96	20240226	172600	277213030	5830	5830	5830	5830	0
97	20240226	172500	277213030	5830	5830	5830	5830	0
98	20240226	172400	277213030	5830	5830	5830	5830	0
99	20240226	172300	277213030	5830	5830	5830	5830	0
100	20240226	172200	277213030	5830	5830	5830	5830	0
101	20240226	172100	277213030	5830	5830	5830	5830	0
102	20240226	172000	277213030	5830	5830	5830	5830	0
103	20240226	171900	277213030	5830	5830	5830	5830	0
104	20240226	171800	277213030	5830	5830	5830	5830	0
105	20240226	171700	277213030	5830	5830	5830	5830	0
106	20240226	171600	277213030	5830	5830	5830	5830	0
107	20240226	171500	277213030	5830	5830	5830	5830	0
108	20240226	171400	277213030	5830	5830	5830	5830	0
109	20240226	171300	277213030	5830	5830	5830	5830	0
110	20240226	171200	277213030	5830	5830	5830	5830	0
111	20240226	171100	277213030	5830	5830	5830	5830	0
112	20240226	171000	277213030	5830	5830	5830	5830	0
113	20240226	170900	277213030	5830	5830	5830	5830	0
114	20240226	170800	277213030	5830	5830	5830	5830	0
115	20240226	170700	277213030	5830	5830	5830	5830	0
116	20240226	170600	277213030	5830	5830	5830	5830	0
117	20240226	170500	277213030	5830	5830	5830	5830	0
118	20240226	170400	277213030	5830	5830	5830	5830	0
119	20240226	170300	277213030	5830	5830	5830	5830	0
120	20240226	170200	277213030	5830	5830	5830	5830	0
121	20240226	170100	277213030	5830	5830	5830	5830	0
122	20240226	170000	277213030	5830	5830	5830	5830	1300
123	20240226	165900	277213030	5830	5830	5830	5830	0
124	20240226	165800	277213030	5830	5830	5830	5830	0
125	20240226	165700	277213030	5830	5830	5830	5830	0
126	20240226	165600	277213030	5830	5830	5830	5830	0
127	20240226	165500	277213030	5830	5830	5830	5830	0
128	20240226	165400	277213030	5830	5830	5830	5830	0
129	20240226	165300	277213030	5830	5830	5830	5830	0
130	20240226	165200	277213030	5830	5830	5830	5830	0
131	20240226	165100	277213030	5830	5830	5830	5830	0
132	20240226	165000	277213030	5830	5830	5830	5830	0
133	20240226	164900	277213030	5830	5830	5830	5830	0
134	20240226	164800	277213030	5830	5830	5830	5830	0
135	20240226	164700	277213030	5830	5830	5830	5830	0
136	20240226	164600	277213030	5830	5830	5830	5830	0
137	20240226	164500	277213030	5830	5830	5830	5830	0
138	20240226	164400	277213030	5830	5830	5830	5830	0
139	20240226	164300	277213030	5830	5830	5830	5830	0
140	20240226	164200	277213030	5830	5830	5830	5830	0
141	20240226	164100	277213030	5830	5830	5830	5830	0
142	20240226	164000	277213030	5830	5830	5830	5830	0
143	20240226	163900	277213030	5830	5830	5830	5830	0
144	20240226	163800	277213030	5830	5830	5830	5830	0
145	20240226	163700	277213030	5830	5830	5830	5830	0
146	20240226	163600	277213030	5830	5830	5830	5830	0
147	20240226	163500	277213030	5830	5830	5830	5830	0
148	20240226	163400	277213030	5830	5830	5830	5830	0
149	20240226	163300	277213030	5830	5830	5830	5830	0
150	20240226	163200	277213030	5830	5830	5830	5830	0
151	20240226	163100	277213030	5830	5830	5830	5830	0
152	20240226	163000	277213030	5830	5830	5830	5830	1300
153	20240226	162900	277213030	5830	5830	5830	5830	0
154	20240226	162800	277213030	5830	5830	5830	5830	0
155	20240226	162700	277213030	5830	5830	5830	5830	0
156	20240226	162600	277213030	5830	5830	5830	5830	0
157	20240226	162500	277213030	5830	5830	5830	5830	0
158	20240226	162400	277213030	5830	5830	5830	5830	0
159	20240226	162300	277213030	5830	5830	5830	5830	0
160	20240226	162200	277213030	5830	5830	5830	5830	0
161	20240226	162100	277213030	5830	5830	5830	5830	0
162	20240226	162000	277213030	5830	5830	5830	5830	0
163	20240226	161900	277213030	5830	5830	5830	5830	0
164	20240226	161800	277213030	5830	5830	5830	5830	0
165	20240226	161700	277213030	5830	5830	5830	5830	0
166	20240226	161600	277213030	5830	5830	5830	5830	0
167	20240226	161500	277213030	5830	5830	5830	5830	0
168	20240226	161400	277213030	5830	5830	5830	5830	0
169	20240226	161300	277213030	5830	5830	5830	5830	0
170	20240226	161200	277213030	5830	5830	5830	5830	0
171	20240226	161100	277213030	5830	5830	5830	5830	0
172	20240226	161000	277213030	5830	5830	5830	5830	0
173	20240226	160900	277213030	5830	5830	5830	5830	0
174	20240226	160800	277213030	5830	5830	5830	5830	0
175	20240226	160700	277213030	5830	5830	5830	5830	0
176	20240226	160600	277213030	5830	5830	5830	5830	0
177	20240226	160500	277213030	5830	5830	5830	5830	0
178	20240226	160400	277213030	5830	5830	5830	5830	0
179	20240226	160300	277213030	5830	5830	5830	5830	0
180	20240226	160200	277213030	5830	5830	5830	5830	0
181	20240226	160100	277213030	5830	5830	5830	5830	0
182	20240226	160000	277213030	5830	5830	5830	5830	1300
183	20240226	155900	277213030	5830	5830	5830	5830	0
184	20240226	155800	277213030	5830	5830	5830	5830	0
185	20240226	155700	277213030	5830	5830	5830	5830	0
186	20240226	155600	277213030	5830	5830	5830	5830	0
187	20240226	155500	277213030	5830	5830	5830	5830	0
188	20240226	155400	277213030	5830	5830	5830	5830	0
189	20240226	155300	277213030	5830	5830	5830	5830	0
190	20240226	155200	277213030	5830	5830	5830	5830	0
191	20240226	155100	277213030	5830	5830	5830	5830	0
192	20240226	155000	277213030	5830	5830	5830	5830	0
193	20240226	154900	277213030	5830	5830	5830	5830	0
194	20240226	154800	277213030	5830	5830	5830	5830	0
195	20240226	154700	277213030	5830	5830	5830	5830	0
196	20240226	154600	277213030	5830	5830	5830	5830	0
197	20240226	154500	277213030	5830	5830	5830	5830	0
198	20240226	154400	277213030	5830	5830	5830	5830	0
199	20240226	154300	277213030	5830	5830	5830	5830	0
200	20240226	154200	277213030	5830	5830	5830	5830	0
201	20240226	154100	277213030	5830	5830	5830	5830	0
202	20240226	154000	277213030	5830	5830	5830	5830	0
203	20240226	153900	277213030	5830	5830	5830	5830	0
204	20240226	153800	277213030	5830	5830	5830	5830	0
205	20240226	153700	277213030	5830	5830	5830	5830	0
206	20240226	153600	277213030	5830	5830	5830	5830	0
207	20240226	153500	277213030	5830	5830	5830	5830	0
208	20240226	153400	277213030	5830	5830	5830	5830	0
209	20240226	153300	277213030	5830	5830	5830	5830	0
210	20240226	153200	277213030	5830	5830	5830	5830	0
211	20240226	153100	277213030	5830	5830	5830	5830	0
212	20240226	153000	277213030	5830	5830	5830	5830	2600
213	20240226	152900	269634030	5830	5830	5830	5830	0
214	20240226	152800	269634030	5830	5830	5830	5830	0
215	20240226	152700	269634030	5830	5830	5830	5830	0
216	20240226	152600	269634030	5830	5830	5830	5830	0
217	20240226	152500	269634030	5830	5830	5830	5830	0
218	20240226	152400	269634030	5830	5830	5830	5830	0
219	20240226	152300	269634030	5830	5830	5830	5830	0
220	20240226	152200	269634030	5830	5830	5830	5830	0
221	20240226	152100	269634030	5830	5830	5830	5830	0
222	20240226	152000	269634030	5830	5830	5830	5830	0
223	20240226	151900	269634030	5830	5800	5830	5800	390
224	20240226	151800	267365580	5820	5800	5820	5800	303
225	20240226	151700	265608120	5820	5820	5820	5820	0
226	20240226	151600	265608120	5820	5820	5820	5820	1
227	20240226	151500	265602300	5820	5800	5820	5800	97
228	20240226	151400	265039680	5820	5820	5820	5820	0
229	20240226	151300	265039680	5820	5820	5820	5820	0
230	20240226	151200	265039680	5820	5820	5820	5820	0
231	20240226	151100	265039680	5820	5810	5820	5810	200
232	20240226	151000	263875760	5810	5810	5810	5810	23
233	20240226	150900	263742130	5810	5810	5810	5810	0
234	20240226	150800	263742130	5810	5810	5810	5810	20
235	20240226	150700	263625930	5810	5810	5810	5810	137
236	20240226	150600	262829960	5800	5810	5810	5800	907
237	20240226	150500	257569000	5810	5810	5810	5810	0
238	20240226	150400	257569000	5810	5810	5810	5810	0
239	20240226	150300	257569000	5810	5810	5810	5810	0
240	20240226	150200	257569000	5810	5810	5810	5810	0
241	20240226	150100	257569000	5810	5810	5810	5810	0
242	20240226	150000	257569000	5810	5810	5810	5810	0
243	20240226	145900	257569000	5810	5810	5810	5810	1
244	20240226	145800	257563190	5810	5810	5810	5810	0
245	20240226	145700	257563190	5810	5810	5810	5810	40
246	20240226	145600	257330790	5830	5830	5830	5830	0
247	20240226	145500	257330790	5830	5830	5830	5830	0
248	20240226	145400	257330790	5830	5830	5830	5830	0
249	20240226	145300	257330790	5830	5830	5830	5830	0
250	20240226	145200	257330790	5830	5820	5830	5820	5
251	20240226	145100	257301680	5800	5800	5800	5800	0
252	20240226	145000	257301680	5800	5830	5830	5800	156
253	20240226	144900	256396830	5830	5830	5830	5830	1
254	20240226	144800	256391000	5820	5820	5820	5820	1300
255	20240226	144700	248825000	5820	5820	5820	5820	0
256	20240226	144600	248825000	5820	5820	5820	5820	0
257	20240226	144500	248825000	5820	5820	5820	5820	7
258	20240226	144400	248784260	5820	5820	5820	5820	4
259	20240226	144300	248760980	5820	5820	5820	5820	0
260	20240226	144200	248760980	5820	5810	5820	5810	11
261	20240226	144100	248697060	5820	5820	5820	5820	1
262	20240226	144000	248691240	5810	5810	5810	5810	222
263	20240226	143900	247401420	5810	5810	5810	5810	1
264	20240226	143800	247395610	5800	5800	5800	5800	0
265	20240226	143700	247395610	5800	5800	5800	5800	1
266	20240226	143600	247389810	5810	5810	5810	5810	0
267	20240226	143500	247389810	5810	5810	5810	5810	0
268	20240226	143400	247389810	5810	5800	5810	5800	7
269	20240226	143300	247349200	5800	5800	5800	5800	859
270	20240226	143200	242367000	5810	5810	5810	5810	1
271	20240226	143100	242361190	5810	5810	5810	5810	5
272	20240226	143000	242332140	5810	5810	5810	5810	36
273	20240226	142900	242122980	5800	5810	5810	5800	26
274	20240226	142800	241971930	5800	5800	5800	5800	135
275	20240226	142700	241188930	5810	5810	5810	5810	0
276	20240226	142600	241188930	5810	5810	5810	5810	0
277	20240226	142500	241188930	5810	5800	5810	5800	200
278	20240226	142400	240027110	5800	5800	5800	5800	21
279	20240226	142300	239905310	5800	5800	5800	5800	50
280	20240226	142200	239615310	5800	5800	5800	5800	101
281	20240226	142100	239029510	5800	5800	5800	5800	0
282	20240226	142000	239029510	5800	5800	5800	5800	9
283	20240226	141900	238977310	5800	5800	5800	5800	17
284	20240226	141800	238878710	5800	5800	5800	5800	0
285	20240226	141700	238878710	5800	5790	5800	5790	184
286	20240226	141600	237813310	5790	5790	5790	5790	19
287	20240226	141500	237703300	5790	5790	5790	5790	0
288	20240226	141400	237703300	5790	5790	5790	5790	0
289	20240226	141300	237703300	5790	5790	5790	5790	0
290	20240226	141200	237703300	5790	5790	5790	5790	0
291	20240226	141100	237703300	5790	5790	5790	5790	0
292	20240226	141000	237703300	5790	5790	5790	5790	0
293	20240226	140900	237703300	5790	5790	5790	5790	0
294	20240226	140800	237703300	5790	5790	5790	5790	0
295	20240226	140700	237703300	5790	5780	5790	5770	642
296	20240226	140600	233995720	5790	5790	5790	5790	221
297	20240226	140500	232716130	5790	5790	5790	5790	60
298	20240226	140400	232368730	5790	5800	5800	5790	979
299	20240226	140300	226690860	5810	5810	5810	5810	509
300	20240226	140200	223733570	5820	5820	5820	5820	0
301	20240226	140100	223733570	5820	5820	5820	5820	1
302	20240226	140000	223727750	5810	5810	5810	5810	2
303	20240226	135900	223716130	5830	5830	5830	5830	0
304	20240226	135800	223716130	5830	5810	5830	5810	58
305	20240226	135700	223379130	5830	5830	5830	5830	0
306	20240226	135600	223379130	5830	5830	5830	5830	0
307	20240226	135500	223379130	5830	5830	5830	5830	201
308	20240226	135400	222207300	5820	5810	5820	5810	143
309	20240226	135300	221375470	5810	5810	5810	5810	100
310	20240226	135200	220794470	5800	5800	5800	5800	473
311	20240226	135100	218051070	5790	5790	5790	5790	0
312	20240226	135000	218051070	5790	5790	5790	5790	0
313	20240226	134900	218051070	5790	5790	5790	5790	75
314	20240226	134800	217616820	5790	5790	5790	5790	197
315	20240226	134700	216476190	5780	5780	5780	5780	5
316	20240226	134600	216447290	5780	5780	5780	5780	0
317	20240226	134500	216447290	5780	5780	5780	5780	0
318	20240226	134400	216447290	5780	5780	5780	5780	0
319	20240226	134300	216447290	5780	5780	5780	5780	0
320	20240226	134200	216447290	5780	5780	5780	5780	0
321	20240226	134100	216447290	5780	5780	5780	5780	0
322	20240226	134000	216447290	5780	5780	5780	5780	0
323	20240226	133900	216447290	5780	5780	5780	5780	0
324	20240226	133800	216447290	5780	5780	5780	5780	0
325	20240226	133700	216447290	5780	5780	5780	5780	0
326	20240226	133600	216447290	5780	5780	5780	5780	4
327	20240226	133500	216424170	5770	5780	5780	5770	104
328	20240226	133400	215824070	5780	5780	5780	5780	3
329	20240226	133300	215806730	5780	5780	5780	5780	1
330	20240226	133200	215800950	5770	5770	5770	5770	385
331	20240226	133100	213579500	5770	5770	5770	5770	278
332	20240226	133000	211975440	5770	5770	5770	5770	400
333	20240226	132900	209667440	5780	5780	5780	5770	264
334	20240226	132800	208143850	5780	5780	5780	5780	0
335	20240226	132700	208143850	5780	5780	5780	5780	0
336	20240226	132600	208143850	5780	5780	5780	5780	6
337	20240226	132500	208109170	5780	5780	5780	5780	1
338	20240226	132400	208103390	5780	5780	5780	5780	31
339	20240226	132300	207924210	5770	5770	5770	5770	184
340	20240226	132200	206862530	5770	5780	5780	5770	12
341	20240226	132100	206793280	5790	5790	5790	5790	0
342	20240226	132000	206793280	5790	5790	5790	5790	0
343	20240226	131900	206793280	5790	5790	5790	5790	0
344	20240226	131800	206793280	5790	5790	5790	5790	20
345	20240226	131700	206677480	5790	5790	5790	5790	5
346	20240226	131600	206648530	5790	5790	5790	5790	0
347	20240226	131500	206648530	5790	5780	5790	5780	2
348	20240226	131400	206636960	5770	5780	5780	5770	70
349	20240226	131300	206232860	5770	5770	5770	5770	0
350	20240226	131200	206232860	5770	5770	5770	5770	63
351	20240226	131100	205869350	5770	5770	5770	5770	0
352	20240226	131000	205869350	5770	5770	5770	5770	11
353	20240226	130900	205805880	5780	5780	5780	5780	87
354	20240226	130800	205303020	5790	5790	5790	5790	3
355	20240226	130700	205285650	5790	5790	5790	5790	0
356	20240226	130600	205285650	5790	5790	5790	5790	0
357	20240226	130500	205285650	5790	5790	5790	5790	23
358	20240226	130400	205152480	5790	5780	5790	5780	343
359	20240226	130300	203169930	5780	5790	5790	5780	162
360	20240226	130200	202233540	5790	5790	5790	5790	3
361	20240226	130100	202216170	5790	5790	5790	5790	59
362	20240226	130000	201874560	5790	5790	5790	5790	0
363	20240226	125900	201874560	5790	5790	5790	5790	0
364	20240226	125800	201874560	5790	5790	5790	5790	100
365	20240226	125700	201295560	5810	5810	5810	5810	0
366	20240226	125600	201295560	5810	5810	5810	5810	0
367	20240226	125500	201295560	5810	5810	5810	5810	0
368	20240226	125400	201295560	5810	5810	5810	5810	1
369	20240226	125300	201289750	5760	5790	5790	5760	1500
370	20240226	125200	192629330	5790	5810	5810	5790	1514
371	20240226	125100	183859470	5810	5810	5810	5810	10
372	20240226	125000	183801370	5810	5810	5810	5810	20
373	20240226	124900	183685170	5820	5820	5820	5820	1
374	20240226	124800	183679350	5820	5820	5820	5820	0
375	20240226	124700	183679350	5820	5820	5820	5820	0
376	20240226	124600	183679350	5820	5820	5820	5820	0
377	20240226	124500	183679350	5820	5820	5820	5820	0
378	20240226	124400	183679350	5820	5820	5820	5820	0
379	20240226	124300	183679350	5820	5820	5820	5820	0
380	20240226	124200	183679350	5820	5820	5820	5820	5
381	20240226	124100	183650250	5820	5820	5820	5820	0
382	20240226	124000	183650250	5820	5820	5820	5820	1
383	20240226	123900	183644430	5810	5810	5810	5810	0
384	20240226	123800	183644430	5810	5810	5810	5810	0
385	20240226	123700	183644430	5810	5820	5820	5810	415
386	20240226	123600	181233130	5820	5820	5820	5820	12
387	20240226	123500	181163290	5820	5820	5820	5820	1
388	20240226	123400	181157470	5820	5820	5820	5820	1
389	20240226	123300	181151650	5820	5820	5820	5820	0
390	20240226	123200	181151650	5820	5820	5820	5820	0
391	20240226	123100	181151650	5820	5820	5820	5820	133
392	20240226	123000	180377590	5820	5820	5820	5820	100
393	20240226	122900	179795590	5820	5820	5820	5820	0
394	20240226	122800	179795590	5820	5820	5820	5820	21
395	20240226	122700	179673370	5820	5820	5820	5820	79
396	20240226	122600	179213590	5830	5820	5830	5820	149
397	20240226	122500	178345810	5820	5820	5820	5820	511
398	20240226	122400	175371790	5830	5830	5830	5830	1
399	20240226	122300	175365960	5830	5830	5830	5830	50
400	20240226	122200	175074460	5830	5830	5830	5830	1
401	20240226	122100	175068630	5830	5830	5830	5830	285
402	20240226	122000	173407080	5840	5840	5840	5840	0
403	20240226	121900	173407080	5840	5840	5840	5840	0
404	20240226	121800	173407080	5840	5840	5840	5840	0
405	20240226	121700	173407080	5840	5840	5840	5840	0
406	20240226	121600	173407080	5840	5840	5840	5840	30
407	20240226	121500	173231880	5840	5840	5840	5840	0
408	20240226	121400	173231880	5840	5840	5840	5840	0
409	20240226	121300	173231880	5840	5840	5840	5840	1
410	20240226	121200	173226040	5830	5830	5830	5830	89
411	20240226	121100	172707170	5830	5830	5830	5830	0
412	20240226	121000	172707170	5830	5820	5830	5820	672
413	20240226	120900	168796060	5830	5830	5830	5830	0
414	20240226	120800	168796060	5830	5830	5830	5830	0
415	20240226	120700	168796060	5830	5830	5830	5830	40
416	20240226	120600	168562860	5830	5830	5830	5830	1
417	20240226	120500	168557030	5820	5820	5820	5820	0
418	20240226	120400	168557030	5820	5820	5820	5820	0
419	20240226	120300	168557030	5820	5820	5820	5820	0
420	20240226	120200	168557030	5820	5820	5820	5820	25
421	20240226	120100	168411530	5820	5820	5820	5820	0
422	20240226	120000	168411530	5820	5820	5820	5820	0
423	20240226	115900	168411530	5820	5820	5820	5820	1
424	20240226	115800	168405710	5810	5810	5810	5810	0
425	20240226	115700	168405710	5810	5810	5810	5810	0
426	20240226	115600	168405710	5810	5810	5810	5810	0
427	20240226	115500	168405710	5810	5810	5810	5810	1
428	20240226	115400	168399900	5820	5820	5820	5820	0
429	20240226	115300	168399900	5820	5820	5820	5820	55
430	20240226	115200	168079800	5820	5820	5820	5820	25
431	20240226	115100	167934300	5820	5820	5820	5820	3
432	20240226	115000	167916840	5830	5830	5830	5830	0
433	20240226	114900	167916840	5830	5830	5830	5830	0
434	20240226	114800	167916840	5830	5830	5830	5830	1
435	20240226	114700	167911010	5820	5820	5820	5820	2000
436	20240226	114600	156271010	5830	5830	5830	5830	0
437	20240226	114500	156271010	5830	5830	5830	5820	105
438	20240226	114400	155659870	5820	5820	5820	5820	0
439	20240226	114300	155659870	5820	5830	5830	5820	5000
440	20240226	114200	126559840	5820	5820	5820	5820	0
441	20240226	114100	126559840	5820	5820	5820	5820	0
442	20240226	114000	126559840	5820	5840	5840	5820	1133
443	20240226	113900	119965110	5830	5830	5830	5830	100
444	20240226	113800	119382110	5830	5830	5830	5830	0
445	20240226	113700	119382110	5830	5830	5830	5830	100
446	20240226	113600	118799110	5840	5840	5840	5840	0
447	20240226	113500	118799110	5840	5840	5840	5840	1
448	20240226	113400	118793270	5830	5830	5830	5830	0
449	20240226	113300	118793270	5830	5830	5830	5830	0
450	20240226	113200	118793270	5830	5840	5840	5830	117
451	20240226	113100	118110000	5840	5840	5840	5840	14
452	20240226	113000	118028240	5840	5820	5840	5820	496
453	20240226	112900	115141210	5820	5820	5820	5820	0
454	20240226	112800	115141210	5820	5820	5820	5820	0
455	20240226	112700	115141210	5820	5820	5820	5820	0
456	20240226	112600	115141210	5820	5820	5820	5820	400
457	20240226	112500	112813210	5820	5820	5820	5820	0
458	20240226	112400	112813210	5820	5820	5820	5820	3
459	20240226	112300	112795750	5820	5820	5820	5820	0
460	20240226	112200	112795750	5820	5820	5820	5820	2
461	20240226	112100	112784110	5810	5810	5810	5810	469
462	20240226	112000	110059220	5820	5820	5820	5820	0
463	20240226	111900	110059220	5820	5820	5820	5820	4
464	20240226	111800	110035940	5820	5820	5820	5820	0
465	20240226	111700	110035940	5820	5820	5820	5820	1
466	20240226	111600	110030120	5810	5810	5810	5810	74
467	20240226	111500	109600180	5810	5810	5810	5810	85
468	20240226	111400	109106330	5810	5810	5810	5810	17
469	20240226	111300	109007560	5810	5810	5810	5810	0
470	20240226	111200	109007560	5810	5800	5810	5800	504
471	20240226	111100	106084350	5810	5810	5810	5810	1
472	20240226	111000	106078540	5800	5800	5800	5800	66
473	20240226	110900	105695740	5800	5800	5800	5800	125
474	20240226	110800	104970740	5820	5820	5820	5820	0
475	20240226	110700	104970740	5820	5820	5820	5820	0
476	20240226	110600	104970740	5820	5820	5820	5820	0
477	20240226	110500	104970740	5820	5820	5820	5820	0
478	20240226	110400	104970740	5820	5820	5820	5820	0
479	20240226	110300	104970740	5820	5820	5820	5820	1
480	20240226	110200	104964920	5820	5820	5820	5820	0
481	20240226	110100	104964920	5820	5820	5820	5820	16
482	20240226	110000	104871800	5820	5820	5820	5820	0
483	20240226	105900	104871800	5820	5820	5820	5820	0
484	20240226	105800	104871800	5820	5820	5820	5820	0
485	20240226	105700	104871800	5820	5820	5820	5820	0
486	20240226	105600	104871800	5820	5820	5820	5820	0
487	20240226	105500	104871800	5820	5820	5820	5820	0
488	20240226	105400	104871800	5820	5820	5820	5820	0
489	20240226	105300	104871800	5820	5820	5820	5820	0
490	20240226	105200	104871800	5820	5820	5820	5820	0
491	20240226	105100	104871800	5820	5820	5820	5820	0
492	20240226	105000	104871800	5820	5820	5820	5820	10
493	20240226	104900	104813600	5820	5820	5820	5820	13
494	20240226	104800	104737940	5800	5800	5800	5800	93
495	20240226	104700	104198540	5820	5820	5820	5820	0
496	20240226	104600	104198540	5820	5820	5820	5820	0
497	20240226	104500	104198540	5820	5820	5820	5820	0
498	20240226	104400	104198540	5820	5820	5820	5820	0
499	20240226	104300	104198540	5820	5820	5820	5820	0
500	20240226	104200	104198540	5820	5820	5820	5820	0
501	20240226	104100	104198540	5820	5820	5820	5820	11
502	20240226	104000	104134520	5800	5810	5810	5800	900
503	20240226	103900	98914110	5820	5820	5820	5820	0
504	20240226	103800	98914110	5820	5820	5820	5820	0
505	20240226	103700	98914110	5820	5810	5820	5810	2
506	20240226	103600	98902480	5820	5820	5820	5820	0
507	20240226	103500	98902480	5820	5820	5820	5820	0
508	20240226	103400	98902480	5820	5820	5820	5820	0
509	20240226	103300	98902480	5820	5820	5820	5820	1
510	20240226	103200	98896660	5830	5830	5830	5830	0
511	20240226	103100	98896660	5830	5830	5830	5830	1
512	20240226	103000	98890830	5830	5830	5830	5830	0
513	20240226	102900	98890830	5830	5820	5830	5820	4
514	20240226	102800	98867540	5820	5810	5820	5800	2003
515	20240226	102700	87249010	5820	5820	5820	5820	0
516	20240226	102600	87249010	5820	5820	5820	5820	0
517	20240226	102500	87249010	5820	5820	5820	5820	1
518	20240226	102400	87243190	5800	5800	5800	5800	79
519	20240226	102300	86784990	5820	5820	5820	5820	0
520	20240226	102200	86784990	5820	5820	5820	5820	0
521	20240226	102100	86784990	5820	5810	5820	5810	7
522	20240226	102000	86744310	5810	5810	5810	5810	0
523	20240226	101900	86744310	5810	5810	5810	5810	0
524	20240226	101800	86744310	5810	5810	5810	5810	0
525	20240226	101700	86744310	5810	5810	5810	5810	0
526	20240226	101600	86744310	5810	5810	5810	5810	0
527	20240226	101500	86744310	5810	5810	5810	5810	0
528	20240226	101400	86744310	5810	5810	5810	5810	0
529	20240226	101300	86744310	5810	5810	5810	5810	0
530	20240226	101200	86744310	5810	5810	5810	5810	2
531	20240226	101100	86732690	5810	5810	5810	5810	3
532	20240226	101000	86715260	5790	5790	5790	5790	0
533	20240226	100900	86715260	5790	5800	5800	5790	475
534	20240226	100800	83964260	5790	5790	5790	5790	2
535	20240226	100700	83952680	5790	5800	5800	5790	450
536	20240226	100600	81346880	5800	5820	5820	5800	292
537	20240226	100500	79653000	5820	5820	5820	5820	0
538	20240226	100400	79653000	5820	5820	5820	5820	122
539	20240226	100300	78942960	5820	5820	5820	5820	0
540	20240226	100200	78942960	5820	5820	5820	5820	1
541	20240226	100100	78937140	5800	5800	5800	5800	349
542	20240226	100000	76912940	5820	5820	5820	5820	40
543	20240226	095900	76680140	5820	5820	5820	5820	0
544	20240226	095800	76680140	5820	5820	5820	5820	18
545	20240226	095700	76575380	5810	5840	5840	5810	878
546	20240226	095600	71469150	5820	5820	5820	5820	30
547	20240226	095500	71294550	5820	5820	5820	5820	0
548	20240226	095400	71294550	5820	5840	5840	5820	6
549	20240226	095300	71259610	5810	5810	5810	5810	0
550	20240226	095200	71259610	5810	5840	5840	5810	201
551	20240226	095100	70091290	5840	5840	5840	5840	11
552	20240226	095000	70027050	5820	5820	5820	5820	0
553	20240226	094900	70027050	5820	5820	5820	5820	0
554	20240226	094800	70027050	5820	5820	5820	5820	0
555	20240226	094700	70027050	5820	5830	5830	5820	239
556	20240226	094600	68635940	5850	5840	5850	5840	12
557	20240226	094500	68565750	5840	5840	5840	5840	49
558	20240226	094400	68279590	5840	5840	5840	5840	1
559	20240226	094300	68273750	5860	5860	5860	5860	0
560	20240226	094200	68273750	5860	5860	5860	5860	133
561	20240226	094100	67494370	5860	5860	5860	5860	9
562	20240226	094000	67441630	5860	5850	5860	5850	56
563	20240226	093900	67113490	5860	5860	5860	5860	0
564	20240226	093800	67113490	5860	5860	5860	5860	1
565	20240226	093700	67107630	5860	5860	5860	5860	1
566	20240226	093600	67101770	5820	5820	5870	5820	54
567	20240226	093500	66787440	5810	5810	5810	5810	0
568	20240226	093400	66787440	5810	5850	5870	5810	1009
569	20240226	093300	60870830	5850	5850	5850	5850	1
570	20240226	093200	60864980	5850	5820	5850	5820	2002
571	20240226	093100	49163600	5820	5800	5830	5800	17
572	20240226	093000	49064900	5790	5790	5790	5790	0
573	20240226	092900	49064900	5790	5790	5790	5790	241
574	20240226	092800	47669510	5800	5790	5800	5790	52
575	20240226	092700	47367920	5790	5790	5790	5790	0
576	20240226	092600	47367920	5790	5790	5790	5790	0
577	20240226	092500	47367920	5790	5790	5790	5790	40
578	20240226	092400	47136320	5790	5830	5830	5790	412
579	20240226	092300	44748790	5830	5830	5830	5830	95
580	20240226	092200	44194940	5830	5830	5830	5830	0
581	20240226	092100	44194940	5830	5830	5830	5830	0
582	20240226	092000	44194940	5830	5820	5830	5820	250
583	20240226	091900	42737840	5820	5820	5820	5820	11
584	20240226	091800	42673820	5820	5820	5820	5820	1
585	20240226	091700	42668000	5820	5820	5820	5820	400
586	20240226	091600	40340000	5820	5800	5820	5800	193
587	20240226	091500	39217440	5820	5800	5820	5800	1300
588	20240226	091400	31652280	5800	5800	5800	5800	60
589	20240226	091300	31304280	5800	5800	5800	5800	335
590	20240226	091200	29361280	5800	5800	5800	5800	83
591	20240226	091100	28879880	5800	5810	5810	5800	596
592	20240226	091000	25422680	5810	5810	5810	5810	12
593	20240226	090900	25352960	5820	5800	5820	5800	746
594	20240226	090800	21018960	5800	5800	5800	5790	206
595	20240226	090700	19824280	5810	5810	5810	5810	418
596	20240226	090600	17395700	5810	5840	5840	5810	44
597	20240226	090500	17139990	5810	5810	5810	5810	513
598	20240226	090400	14159460	5820	5820	5820	5820	516
599	20240226	090300	11156340	5820	5820	5820	5820	46
600	20240226	090200	10888620	5820	5820	5820	5820	191
601	20240226	090100	9777000	5840	5840	5840	5830	874
602	20240226	090000	4673230	5830	5850	5860	5820	799