KissMeData/189690/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	202800	1048699585	2990	2990	2990	2990	12377
3	20240226	202700	1048699585	2990	2990	2990	2990	0
4	20240226	202600	1048699585	2990	2990	2990	2990	0
5	20240226	202500	1048699585	2990	2990	2990	2990	0
6	20240226	202400	1048699585	2990	2990	2990	2990	0
7	20240226	202300	1048699585	2990	2990	2990	2990	0
8	20240226	202200	1048699585	2990	2990	2990	2990	0
9	20240226	202100	1048699585	2990	2990	2990	2990	0
10	20240226	202000	1048699585	2990	2990	2990	2990	0
11	20240226	201900	1048699585	2990	2990	2990	2990	0
12	20240226	201800	1048699585	2990	2990	2990	2990	0
13	20240226	201700	1048699585	2990	2990	2990	2990	0
14	20240226	201600	1048699585	2990	2990	2990	2990	0
15	20240226	201500	1048699585	2990	2990	2990	2990	0
16	20240226	201400	1048699585	2990	2990	2990	2990	0
17	20240226	201300	1048699585	2990	2990	2990	2990	0
18	20240226	201200	1048699585	2990	2990	2990	2990	0
19	20240226	201100	1048699585	2990	2990	2990	2990	0
20	20240226	201000	1048699585	2990	2990	2990	2990	0
21	20240226	200900	1048699585	2990	2990	2990	2990	0
22	20240226	200800	1048699585	2990	2990	2990	2990	0
23	20240226	200700	1048699585	2990	2990	2990	2990	0
24	20240226	200600	1048699585	2990	2990	2990	2990	0
25	20240226	200500	1048699585	2990	2990	2990	2990	0
26	20240226	200400	1048699585	2990	2990	2990	2990	0
27	20240226	200300	1048699585	2990	2990	2990	2990	0
28	20240226	200200	1048699585	2990	2990	2990	2990	0
29	20240226	200100	1048699585	2990	2990	2990	2990	0
30	20240226	200000	1048699585	2990	2990	2990	2990	0
31	20240226	195900	1048699585	2990	2990	2990	2990	0
32	20240226	195800	1048699585	2990	2990	2990	2990	12377
33	20240226	195700	1048699585	2990	2990	2990	2990	0
34	20240226	195600	1048699585	2990	2990	2990	2990	0
35	20240226	195500	1048699585	2990	2990	2990	2990	0
36	20240226	195400	1048699585	2990	2990	2990	2990	0
37	20240226	195300	1048699585	2990	2990	2990	2990	0
38	20240226	195200	1048699585	2990	2990	2990	2990	0
39	20240226	195100	1048699585	2990	2990	2990	2990	0
40	20240226	195000	1048699585	2990	2990	2990	2990	0
41	20240226	194900	1048699585	2990	2990	2990	2990	0
42	20240226	194800	1048699585	2990	2990	2990	2990	0
43	20240226	194700	1048699585	2990	2990	2990	2990	0
44	20240226	194600	1048699585	2990	2990	2990	2990	0
45	20240226	194500	1048699585	2990	2990	2990	2990	0
46	20240226	194400	1048699585	2990	2990	2990	2990	0
47	20240226	194300	1048699585	2990	2990	2990	2990	0
48	20240226	194200	1048699585	2990	2990	2990	2990	0
49	20240226	194100	1048699585	2990	2990	2990	2990	0
50	20240226	194000	1048699585	2990	2990	2990	2990	0
51	20240226	193900	1048699585	2990	2990	2990	2990	0
52	20240226	193800	1048699585	2990	2990	2990	2990	0
53	20240226	193700	1048699585	2990	2990	2990	2990	0
54	20240226	193600	1048699585	2990	2990	2990	2990	0
55	20240226	193500	1048699585	2990	2990	2990	2990	0
56	20240226	193400	1048699585	2990	2990	2990	2990	0
57	20240226	193300	1048699585	2990	2990	2990	2990	0
58	20240226	193200	1048699585	2990	2990	2990	2990	0
59	20240226	193100	1048699585	2990	2990	2990	2990	0
60	20240226	193000	1048699585	2990	2990	2990	2990	0
61	20240226	192900	1048699585	2990	2990	2990	2990	0
62	20240226	192800	1048699585	2990	2990	2990	2990	12377
63	20240226	192700	1048699585	2990	2990	2990	2990	0
64	20240226	192600	1048699585	2990	2990	2990	2990	0
65	20240226	192500	1048699585	2990	2990	2990	2990	0
66	20240226	192400	1048699585	2990	2990	2990	2990	0
67	20240226	192300	1048699585	2990	2990	2990	2990	0
68	20240226	192200	1048699585	2990	2990	2990	2990	0
69	20240226	192100	1048699585	2990	2990	2990	2990	0
70	20240226	192000	1048699585	2990	2990	2990	2990	0
71	20240226	191900	1048699585	2990	2990	2990	2990	0
72	20240226	191800	1048699585	2990	2990	2990	2990	0
73	20240226	191700	1048699585	2990	2990	2990	2990	0
74	20240226	191600	1048699585	2990	2990	2990	2990	0
75	20240226	191500	1048699585	2990	2990	2990	2990	0
76	20240226	191400	1048699585	2990	2990	2990	2990	0
77	20240226	191300	1048699585	2990	2990	2990	2990	0
78	20240226	191200	1048699585	2990	2990	2990	2990	0
79	20240226	191100	1048699585	2990	2990	2990	2990	0
80	20240226	191000	1048699585	2990	2990	2990	2990	0
81	20240226	190900	1048699585	2990	2990	2990	2990	0
82	20240226	190800	1048699585	2990	2990	2990	2990	0
83	20240226	190700	1048699585	2990	2990	2990	2990	0
84	20240226	190600	1048699585	2990	2990	2990	2990	0
85	20240226	190500	1048699585	2990	2990	2990	2990	0
86	20240226	190400	1048699585	2990	2990	2990	2990	0
87	20240226	190300	1048699585	2990	2990	2990	2990	0
88	20240226	190200	1048699585	2990	2990	2990	2990	0
89	20240226	190100	1048699585	2990	2990	2990	2990	0
90	20240226	190000	1048699585	2990	2990	2990	2990	0
91	20240226	185900	1048699585	2990	2990	2990	2990	0
92	20240226	185800	1048699585	2990	2990	2990	2990	12377
93	20240226	185700	1048699585	2990	2990	2990	2990	0
94	20240226	185600	1048699585	2990	2990	2990	2990	0
95	20240226	185500	1048699585	2990	2990	2990	2990	0
96	20240226	185400	1048699585	2990	2990	2990	2990	0
97	20240226	185300	1048699585	2990	2990	2990	2990	0
98	20240226	185200	1048699585	2990	2990	2990	2990	0
99	20240226	185100	1048699585	2990	2990	2990	2990	0
100	20240226	185000	1048699585	2990	2990	2990	2990	0
101	20240226	184900	1048699585	2990	2990	2990	2990	0
102	20240226	184800	1048699585	2990	2990	2990	2990	0
103	20240226	184700	1048699585	2990	2990	2990	2990	0
104	20240226	184600	1048699585	2990	2990	2990	2990	0
105	20240226	184500	1048699585	2990	2990	2990	2990	0
106	20240226	184400	1048699585	2990	2990	2990	2990	0
107	20240226	184300	1048699585	2990	2990	2990	2990	0
108	20240226	184200	1048699585	2990	2990	2990	2990	0
109	20240226	184100	1048699585	2990	2990	2990	2990	0
110	20240226	184000	1048699585	2990	2990	2990	2990	0
111	20240226	183900	1048699585	2990	2990	2990	2990	0
112	20240226	183800	1048699585	2990	2990	2990	2990	0
113	20240226	183700	1048699585	2990	2990	2990	2990	0
114	20240226	183600	1048699585	2990	2990	2990	2990	0
115	20240226	183500	1048699585	2990	2990	2990	2990	0
116	20240226	183400	1048699585	2990	2990	2990	2990	0
117	20240226	183300	1048699585	2990	2990	2990	2990	0
118	20240226	183200	1048699585	2990	2990	2990	2990	0
119	20240226	183100	1048699585	2990	2990	2990	2990	0
120	20240226	183000	1048699585	2990	2990	2990	2990	0
121	20240226	182900	1048699585	2990	2990	2990	2990	0
122	20240226	182800	1048699585	2990	2990	2990	2990	12377
123	20240226	182700	1048699585	2990	2990	2990	2990	0
124	20240226	182600	1048699585	2990	2990	2990	2990	0
125	20240226	182500	1048699585	2990	2990	2990	2990	0
126	20240226	182400	1048699585	2990	2990	2990	2990	0
127	20240226	182300	1048699585	2990	2990	2990	2990	0
128	20240226	182200	1048699585	2990	2990	2990	2990	0
129	20240226	182100	1048699585	2990	2990	2990	2990	0
130	20240226	182000	1048699585	2990	2990	2990	2990	0
131	20240226	181900	1048699585	2990	2990	2990	2990	0
132	20240226	181800	1048699585	2990	2990	2990	2990	0
133	20240226	181700	1048699585	2990	2990	2990	2990	0
134	20240226	181600	1048699585	2990	2990	2990	2990	0
135	20240226	181500	1048699585	2990	2990	2990	2990	0
136	20240226	181400	1048699585	2990	2990	2990	2990	0
137	20240226	181300	1048699585	2990	2990	2990	2990	0
138	20240226	181200	1048699585	2990	2990	2990	2990	0
139	20240226	181100	1048699585	2990	2990	2990	2990	0
140	20240226	181000	1048699585	2990	2990	2990	2990	0
141	20240226	180900	1048699585	2990	2990	2990	2990	0
142	20240226	180800	1048699585	2990	2990	2990	2990	0
143	20240226	180700	1048699585	2990	2990	2990	2990	0
144	20240226	180600	1048699585	2990	2990	2990	2990	0
145	20240226	180500	1048699585	2990	2990	2990	2990	0
146	20240226	180400	1048699585	2990	2990	2990	2990	0
147	20240226	180300	1048699585	2990	2990	2990	2990	0
148	20240226	180200	1048699585	2990	2990	2990	2990	0
149	20240226	180100	1048699585	2990	2990	2990	2990	0
150	20240226	180000	1048699585	2990	2990	2990	2990	0
151	20240226	175900	1048699585	2990	2990	2990	2990	0
152	20240226	175800	1048699585	2990	2990	2990	2990	12377
153	20240226	175700	1048699585	2990	2990	2990	2990	0
154	20240226	175600	1048699585	2990	2990	2990	2990	0
155	20240226	175500	1048699585	2990	2990	2990	2990	0
156	20240226	175400	1048699585	2990	2990	2990	2990	0
157	20240226	175300	1048699585	2990	2990	2990	2990	0
158	20240226	175200	1048699585	2990	2990	2990	2990	0
159	20240226	175100	1048699585	2990	2990	2990	2990	0
160	20240226	175000	1048699585	2990	2990	2990	2990	0
161	20240226	174900	1048699585	2990	2990	2990	2990	0
162	20240226	174800	1048699585	2990	2990	2990	2990	0
163	20240226	174700	1048699585	2990	2990	2990	2990	0
164	20240226	174600	1048699585	2990	2990	2990	2990	0
165	20240226	174500	1048699585	2990	2990	2990	2990	0
166	20240226	174400	1048699585	2990	2990	2990	2990	0
167	20240226	174300	1048699585	2990	2990	2990	2990	0
168	20240226	174200	1048699585	2990	2990	2990	2990	0
169	20240226	174100	1048699585	2990	2990	2990	2990	0
170	20240226	174000	1048699585	2990	2990	2990	2990	0
171	20240226	173900	1048699585	2990	2990	2990	2990	0
172	20240226	173800	1048699585	2990	2990	2990	2990	0
173	20240226	173700	1048699585	2990	2990	2990	2990	0
174	20240226	173600	1048699585	2990	2990	2990	2990	0
175	20240226	173500	1048699585	2990	2990	2990	2990	0
176	20240226	173400	1048699585	2990	2990	2990	2990	0
177	20240226	173300	1048699585	2990	2990	2990	2990	0
178	20240226	173200	1048699585	2990	2990	2990	2990	0
179	20240226	173100	1048699585	2990	2990	2990	2990	0
180	20240226	173000	1048699585	2990	2990	2990	2990	0
181	20240226	172900	1048699585	2990	2990	2990	2990	0
182	20240226	172800	1048699585	2990	2990	2990	2990	12377
183	20240226	172700	1048699585	2990	2990	2990	2990	0
184	20240226	172600	1048699585	2990	2990	2990	2990	0
185	20240226	172500	1048699585	2990	2990	2990	2990	0
186	20240226	172400	1048699585	2990	2990	2990	2990	0
187	20240226	172300	1048699585	2990	2990	2990	2990	0
188	20240226	172200	1048699585	2990	2990	2990	2990	0
189	20240226	172100	1048699585	2990	2990	2990	2990	0
190	20240226	172000	1048699585	2990	2990	2990	2990	0
191	20240226	171900	1048699585	2990	2990	2990	2990	0
192	20240226	171800	1048699585	2990	2990	2990	2990	0
193	20240226	171700	1048699585	2990	2990	2990	2990	0
194	20240226	171600	1048699585	2990	2990	2990	2990	0
195	20240226	171500	1048699585	2990	2990	2990	2990	0
196	20240226	171400	1048699585	2990	2990	2990	2990	0
197	20240226	171300	1048699585	2990	2990	2990	2990	0
198	20240226	171200	1048699585	2990	2990	2990	2990	0
199	20240226	171100	1048699585	2990	2990	2990	2990	0
200	20240226	171000	1048699585	2990	2990	2990	2990	0
201	20240226	170900	1048699585	2990	2990	2990	2990	0
202	20240226	170800	1048699585	2990	2990	2990	2990	0
203	20240226	170700	1048699585	2990	2990	2990	2990	0
204	20240226	170600	1048699585	2990	2990	2990	2990	0
205	20240226	170500	1048699585	2990	2990	2990	2990	0
206	20240226	170400	1048699585	2990	2990	2990	2990	0
207	20240226	170300	1048699585	2990	2990	2990	2990	0
208	20240226	170200	1048699585	2990	2990	2990	2990	0
209	20240226	170100	1048699585	2990	2990	2990	2990	0
210	20240226	170000	1048699585	2990	2990	2990	2990	0
211	20240226	165900	1048699585	2990	2990	2990	2990	0
212	20240226	165800	1048699585	2990	2990	2990	2990	12377
213	20240226	165700	1048699585	2990	2990	2990	2990	0
214	20240226	165600	1048699585	2990	2990	2990	2990	0
215	20240226	165500	1048699585	2990	2990	2990	2990	0
216	20240226	165400	1048699585	2990	2990	2990	2990	0
217	20240226	165300	1048699585	2990	2990	2990	2990	0
218	20240226	165200	1048699585	2990	2990	2990	2990	0
219	20240226	165100	1048699585	2990	2990	2990	2990	0
220	20240226	165000	1048699585	2990	2990	2990	2990	0
221	20240226	164900	1048699585	2990	2990	2990	2990	0
222	20240226	164800	1048699585	2990	2990	2990	2990	0
223	20240226	164700	1048699585	2990	2990	2990	2990	0
224	20240226	164600	1048699585	2990	2990	2990	2990	0
225	20240226	164500	1048699585	2990	2990	2990	2990	0
226	20240226	164400	1048699585	2990	2990	2990	2990	0
227	20240226	164300	1048699585	2990	2990	2990	2990	0
228	20240226	164200	1048699585	2990	2990	2990	2990	0
229	20240226	164100	1048699585	2990	2990	2990	2990	0
230	20240226	164000	1048699585	2990	2990	2990	2990	0
231	20240226	163900	1048699585	2990	2990	2990	2990	0
232	20240226	163800	1048699585	2990	2990	2990	2990	0
233	20240226	163700	1048699585	2990	2990	2990	2990	0
234	20240226	163600	1048699585	2990	2990	2990	2990	0
235	20240226	163500	1048699585	2990	2990	2990	2990	0
236	20240226	163400	1048699585	2990	2990	2990	2990	0
237	20240226	163300	1048699585	2990	2990	2990	2990	0
238	20240226	163200	1048699585	2990	2990	2990	2990	0
239	20240226	163100	1048699585	2990	2990	2990	2990	0
240	20240226	163000	1048699585	2990	2990	2990	2990	0
241	20240226	162900	1048699585	2990	2990	2990	2990	0
242	20240226	162800	1048699585	2990	2990	2990	2990	12377
243	20240226	162700	1048699585	2990	2990	2990	2990	0
244	20240226	162600	1048699585	2990	2990	2990	2990	0
245	20240226	162500	1048699585	2990	2990	2990	2990	0
246	20240226	162400	1048699585	2990	2990	2990	2990	0
247	20240226	162300	1048699585	2990	2990	2990	2990	0
248	20240226	162200	1048699585	2990	2990	2990	2990	0
249	20240226	162100	1048699585	2990	2990	2990	2990	0
250	20240226	162000	1048699585	2990	2990	2990	2990	0
251	20240226	161900	1048699585	2990	2990	2990	2990	0
252	20240226	161800	1048699585	2990	2990	2990	2990	0
253	20240226	161700	1048699585	2990	2990	2990	2990	0
254	20240226	161600	1048699585	2990	2990	2990	2990	0
255	20240226	161500	1048699585	2990	2990	2990	2990	0
256	20240226	161400	1048699585	2990	2990	2990	2990	0
257	20240226	161300	1048699585	2990	2990	2990	2990	0
258	20240226	161200	1048699585	2990	2990	2990	2990	0
259	20240226	161100	1048699585	2990	2990	2990	2990	0
260	20240226	161000	1048699585	2990	2990	2990	2990	0
261	20240226	160900	1048699585	2990	2990	2990	2990	0
262	20240226	160800	1048699585	2990	2990	2990	2990	0
263	20240226	160700	1048699585	2990	2990	2990	2990	0
264	20240226	160600	1048699585	2990	2990	2990	2990	0
265	20240226	160500	1048699585	2990	2990	2990	2990	0
266	20240226	160400	1048699585	2990	2990	2990	2990	0
267	20240226	160300	1048699585	2990	2990	2990	2990	0
268	20240226	160200	1048699585	2990	2990	2990	2990	0
269	20240226	160100	1048699585	2990	2990	2990	2990	0
270	20240226	160000	1048699585	2990	2990	2990	2990	0
271	20240226	155900	1048699585	2990	2990	2990	2990	0
272	20240226	155800	1048699585	2990	2990	2990	2990	12377
273	20240226	155700	1048699585	2990	2990	2990	2990	0
274	20240226	155600	1048699585	2990	2990	2990	2990	0
275	20240226	155500	1048699585	2990	2990	2990	2990	0
276	20240226	155400	1048699585	2990	2990	2990	2990	0
277	20240226	155300	1048699585	2990	2990	2990	2990	0
278	20240226	155200	1048699585	2990	2990	2990	2990	0
279	20240226	155100	1048699585	2990	2990	2990	2990	0
280	20240226	155000	1048699585	2990	2990	2990	2990	0
281	20240226	154900	1048699585	2990	2990	2990	2990	0
282	20240226	154800	1048699585	2990	2990	2990	2990	0
283	20240226	154700	1048699585	2990	2990	2990	2990	0
284	20240226	154600	1048699585	2990	2990	2990	2990	0
285	20240226	154500	1048699585	2990	2990	2990	2990	0
286	20240226	154400	1048699585	2990	2990	2990	2990	0
287	20240226	154300	1048699585	2990	2990	2990	2990	0
288	20240226	154200	1048699585	2990	2990	2990	2990	0
289	20240226	154100	1048699585	2990	2990	2990	2990	0
290	20240226	154000	1048699585	2990	2990	2990	2990	0
291	20240226	153900	1048699585	2990	2990	2990	2990	0
292	20240226	153800	1048699585	2990	2990	2990	2990	0
293	20240226	153700	1048699585	2990	2990	2990	2990	0
294	20240226	153600	1048699585	2990	2990	2990	2990	0
295	20240226	153500	1048699585	2990	2990	2990	2990	0
296	20240226	153400	1048699585	2990	2990	2990	2990	0
297	20240226	153300	1048699585	2990	2990	2990	2990	0
298	20240226	153200	1048699585	2990	2990	2990	2990	0
299	20240226	153100	1048699585	2990	2990	2990	2990	0
300	20240226	153000	1048699585	2990	2990	2990	2990	12377
301	20240226	152900	1011692355	2990	2990	2990	2990	0
302	20240226	152800	1011692355	2990	2990	2990	2990	0
303	20240226	152700	1011692355	2990	2990	2990	2990	0
304	20240226	152600	1011692355	2990	2990	2990	2990	0
305	20240226	152500	1011692355	2990	2990	2990	2990	0
306	20240226	152400	1011692355	2990	2990	2990	2990	0
307	20240226	152300	1011692355	2990	2990	2990	2990	0
308	20240226	152200	1011692355	2990	2990	2990	2990	0
309	20240226	152100	1011692355	2990	2990	2990	2990	0
310	20240226	152000	1011692355	2990	2990	2990	2990	0
311	20240226	151900	1011692355	2990	2975	2990	2965	3778
312	20240226	151800	1000433025	2985	2975	2990	2975	2412
313	20240226	151700	993237570	2985	2980	2985	2980	1828
314	20240226	151600	987790115	2980	2980	2980	2975	481
315	20240226	151500	986358130	2980	2975	2980	2975	414
316	20240226	151400	985124475	2980	2975	2980	2975	490
317	20240226	151300	983666720	2980	2965	2980	2965	21
318	20240226	151200	983604440	2980	2975	2980	2975	611
319	20240226	151100	981786710	2980	2980	2980	2980	5
320	20240226	151000	981771810	2985	2985	2985	2970	82
321	20240226	150900	981527790	2985	2985	2985	2985	0
322	20240226	150800	981527790	2985	2975	2985	2970	563
323	20240226	150700	979854925	2990	2990	2990	2990	0
324	20240226	150600	979854925	2990	2985	2990	2980	103
325	20240226	150500	979546970	2990	2970	2990	2970	1319
326	20240226	150400	975618025	2975	2975	2975	2975	21
327	20240226	150300	975555550	2985	2985	2990	2985	265
328	20240226	150200	974764510	2990	2965	2990	2965	79
329	20240226	150100	974529470	2990	2965	2990	2965	5402
330	20240226	150000	958474995	2955	2965	2965	2955	402
331	20240226	145900	957283085	2965	2970	2970	2965	249
332	20240226	145800	956544550	2970	2955	2970	2955	3551
333	20240226	145700	946031175	2955	2955	2965	2950	6910
334	20240226	145600	925612055	2955	2955	2955	2955	3579
335	20240226	145500	915036110	2960	2960	2960	2960	700
336	20240226	145400	912964110	2965	2955	2965	2950	756
337	20240226	145300	910729695	2965	2960	2965	2955	2511
338	20240226	145200	903307130	2955	2960	2965	2955	3369
339	20240226	145100	893339795	2965	2965	2965	2960	4946
340	20240226	145000	878697415	2965	2965	2970	2965	369
341	20240226	144900	877602750	2960	2970	2970	2960	7195
342	20240226	144800	856254110	2970	2970	2980	2970	436
343	20240226	144700	854959180	2970	2970	2970	2970	1
344	20240226	144600	854956210	2970	2985	2985	2970	1365
345	20240226	144500	850891485	2985	2975	2985	2975	11
346	20240226	144400	850858750	2975	2975	2985	2975	740
347	20240226	144300	848652420	2975	2975	2975	2975	1000
348	20240226	144200	845677420	2980	2980	2980	2980	78
349	20240226	144100	845444980	2975	2975	2975	2975	681
350	20240226	144000	843419005	2975	2975	2975	2975	673
351	20240226	143900	841416830	2975	2975	2980	2975	211
352	20240226	143800	840789090	2975	2985	2985	2975	60
353	20240226	143700	840610350	2990	2990	2990	2985	9
354	20240226	143600	840583465	2990	2990	2990	2990	0
355	20240226	143500	840583465	2990	2990	2990	2985	842
356	20240226	143400	838069980	2990	2990	2990	2975	202
357	20240226	143300	837469000	2990	2980	2990	2975	3
358	20240226	143200	837460055	2980	2980	2980	2980	140
359	20240226	143100	837042855	2985	2985	2985	2985	20
360	20240226	143000	836983155	2990	2990	2990	2990	15
361	20240226	142900	836938305	2990	2980	2995	2980	230
362	20240226	142800	836252620	3000	2980	3000	2980	1614
363	20240226	142700	831436540	2975	2980	2980	2975	793
364	20240226	142600	829077360	2975	2980	2980	2975	205
365	20240226	142500	828467460	2980	2980	2980	2975	44
366	20240226	142400	828336485	2980	2980	2980	2980	236
367	20240226	142300	827633205	2990	2990	2990	2990	16
368	20240226	142200	827585365	2990	2990	2990	2990	7
369	20240226	142100	827564435	2990	2990	2990	2990	10
370	20240226	142000	827534535	2990	2990	2990	2990	10
371	20240226	141900	827504635	2990	2990	2990	2990	1
372	20240226	141800	827501645	2990	2980	2990	2980	11
373	20240226	141700	827468855	2990	2990	2990	2990	0
374	20240226	141600	827468855	2990	2985	2990	2985	24
375	20240226	141500	827397210	2990	2990	2990	2990	1
376	20240226	141400	827394220	3000	2995	3000	2995	168
377	20240226	141300	826891055	2995	2970	2995	2970	3680
378	20240226	141200	815910845	2970	2970	2970	2970	0
379	20240226	141100	815910845	2970	2975	2975	2970	3100
380	20240226	141000	806702160	2975	2975	2975	2970	1706
381	20240226	140900	801634410	2980	2975	2980	2975	11
382	20240226	140800	801601680	2975	2980	2980	2975	132
383	20240226	140700	801208845	2980	2980	2980	2980	0
384	20240226	140600	801208845	2980	2975	2980	2975	253
385	20240226	140500	800456165	2980	2980	2980	2980	2
386	20240226	140400	800450205	2975	2975	2975	2975	40
387	20240226	140300	800331205	2975	2980	2980	2975	1191
388	20240226	140200	796787925	2975	2975	2975	2975	105
389	20240226	140100	796475550	2985	2980	2985	2980	451
390	20240226	140000	795129565	2970	2975	2975	2970	1559
391	20240226	135900	790493455	2975	2975	2975	2975	0
392	20240226	135800	790493455	2975	2975	2975	2975	0
393	20240226	135700	790493455	2975	2975	2975	2975	20
394	20240226	135600	790433955	2975	2975	2975	2975	0
395	20240226	135500	790433955	2975	2980	2980	2975	3978
396	20240226	135400	778597925	2990	2975	2990	2975	410
397	20240226	135300	777377575	2975	2980	2980	2975	4767
398	20240226	135200	763172610	2985	2985	2985	2985	370
399	20240226	135100	762068160	2985	2990	2990	2985	938
400	20240226	135000	759268165	2990	2990	2990	2990	0
401	20240226	134900	759268165	2990	2985	2990	2985	101
402	20240226	134800	758966675	2990	2990	2990	2990	0
403	20240226	134700	758966675	2990	2995	2995	2990	64
404	20240226	134600	758775310	2995	2995	2995	2995	1
405	20240226	134500	758772315	2990	2990	2990	2990	100
406	20240226	134400	758473315	3000	2990	3000	2990	67
407	20240226	134300	758272915	2985	2990	2990	2985	3157
408	20240226	134200	748842070	3000	2990	3000	2990	269
409	20240226	134100	748037750	2990	2990	2990	2990	15
410	20240226	134000	747992900	2990	2990	2990	2990	85
411	20240226	133900	747738750	3000	3000	3000	3000	1
412	20240226	133800	747735750	2990	2990	2990	2990	0
413	20240226	133700	747735750	2990	2995	2995	2990	6664
414	20240226	133600	727807940	2995	2995	2995	2995	0
415	20240226	133500	727807940	2995	2995	2995	2995	0
416	20240226	133400	727807940	2995	2995	2995	2995	236
417	20240226	133300	727101120	2995	2990	2995	2990	239
418	20240226	133200	726386010	3005	3005	3005	3005	0
419	20240226	133100	726386010	3005	3000	3005	3000	153
420	20240226	133000	725927005	3005	3000	3005	3000	152
421	20240226	132900	725471000	3005	2990	3005	2990	144
422	20240226	132800	725039910	2990	2990	2990	2990	0
423	20240226	132700	725039910	2990	2990	2990	2990	50
424	20240226	132600	724890410	3005	2995	3005	2995	6
425	20240226	132500	724872390	2990	2990	2990	2990	1986
426	20240226	132400	718934250	2990	2990	3005	2990	728
427	20240226	132300	716753980	2990	2990	2990	2990	1004
428	20240226	132200	713752020	2990	2990	2995	2990	1575
429	20240226	132100	709042670	2995	3000	3000	2995	490
430	20240226	132000	707575110	2995	2995	2995	2995	507
431	20240226	131900	706056645	2995	2995	2995	2995	0
432	20240226	131800	706056645	2995	2995	2995	2995	0
433	20240226	131700	706056645	2995	2995	2995	2995	4
434	20240226	131600	706044665	2995	2995	2995	2995	131
435	20240226	131500	705652320	3000	3000	3000	3000	0
436	20240226	131400	705652320	3000	3000	3000	2990	362
437	20240226	131300	704569410	2990	2995	3000	2990	16
438	20240226	131200	704521510	3000	2995	3000	2995	2919
439	20240226	131100	695779100	2995	2995	2995	2995	400
440	20240226	131000	694581100	3005	3005	3005	3005	0
441	20240226	130900	694581100	3005	3005	3005	3005	0
442	20240226	130800	694581100	3005	3005	3005	3005	500
443	20240226	130700	693078600	3005	3005	3005	3005	0
444	20240226	130600	693078600	3005	3005	3005	3005	5
445	20240226	130500	693063575	2995	3000	3000	2995	100
446	20240226	130400	692764055	2995	3000	3000	2995	34
447	20240226	130300	692662215	2995	3000	3000	2995	223
448	20240226	130200	691993225	3005	3005	3005	3005	0
449	20240226	130100	691993225	3005	3005	3005	3005	50
450	20240226	130000	691842975	3005	3005	3005	3005	10
451	20240226	125900	691812925	3005	3005	3005	3005	1
452	20240226	125800	691809920	2995	2995	2995	2995	100
453	20240226	125700	691510420	3000	3000	3000	3000	0
454	20240226	125600	691510420	3000	3000	3000	3000	0
455	20240226	125500	691510420	3000	3000	3000	3000	1532
456	20240226	125400	686914420	3005	3005	3005	3005	0
457	20240226	125300	686914420	3005	3005	3005	3005	0
458	20240226	125200	686914420	3005	3005	3005	3005	0
459	20240226	125100	686914420	3005	3005	3005	3005	1
460	20240226	125000	686911415	3005	3000	3005	3000	215
461	20240226	124900	686265410	3005	3005	3005	3005	1
462	20240226	124800	686262405	3000	3000	3000	3000	1000
463	20240226	124700	683262405	3005	3005	3005	3005	0
464	20240226	124600	683262405	3005	3005	3005	3005	1
465	20240226	124500	683259400	3000	3000	3000	3000	65
466	20240226	124400	683064400	3005	3005	3005	3005	0
467	20240226	124300	683064400	3005	3005	3005	3005	0
468	20240226	124200	683064400	3005	3005	3005	3005	0
469	20240226	124100	683064400	3005	3005	3005	3005	1
470	20240226	124000	683061395	3005	3000	3005	3000	101
471	20240226	123900	682758390	3005	3005	3005	3005	0
472	20240226	123800	682758390	3005	3005	3005	3005	0
473	20240226	123700	682758390	3005	3000	3005	3000	10
474	20240226	123600	682728380	3000	3005	3005	3000	173
475	20240226	123500	682209370	3005	3005	3005	3005	0
476	20240226	123400	682209370	3005	3005	3005	3005	1
477	20240226	123300	682206365	2995	2995	2995	2995	1
478	20240226	123200	682203370	2995	2995	2995	2995	198
479	20240226	123100	681610360	3000	3000	3000	3000	80
480	20240226	123000	681370360	3005	3005	3005	3005	1
481	20240226	122900	681367355	3000	2995	3000	2995	2719
482	20240226	122800	673212855	2995	2995	3000	2995	44
483	20240226	122700	673081065	2995	2995	2995	2995	1
484	20240226	122600	673078070	3005	3000	3005	2995	2042
485	20240226	122500	666960255	3005	3005	3005	3000	1462
486	20240226	122400	662572970	3005	3005	3005	3005	10
487	20240226	122300	662542920	3005	3005	3005	3005	10
488	20240226	122200	662512870	3000	3000	3000	3000	0
489	20240226	122100	662512870	3000	3000	3000	3000	3826
490	20240226	122000	651034870	3005	3005	3005	3005	0
491	20240226	121900	651034870	3005	3005	3005	3005	4
492	20240226	121800	651022850	3010	3010	3010	3010	0
493	20240226	121700	651022850	3010	3010	3010	3010	0
494	20240226	121600	651022850	3010	3010	3010	3010	0
495	20240226	121500	651022850	3010	3010	3010	3010	100
496	20240226	121400	650721850	3000	3000	3000	3000	0
497	20240226	121300	650721850	3000	3010	3010	3000	897
498	20240226	121200	648029340	3015	3010	3015	3010	8
499	20240226	121100	648005235	3015	3015	3015	3015	37
500	20240226	121000	647893680	3000	3000	3000	3000	11
501	20240226	120900	647860680	3000	3005	3010	3000	1029
502	20240226	120800	644771320	3020	3020	3020	3020	0
503	20240226	120700	644771320	3020	3020	3020	3020	2
504	20240226	120600	644765280	3015	3010	3015	3010	605
505	20240226	120500	642941225	3010	3010	3010	3010	801
506	20240226	120400	640530215	3015	3015	3015	3015	0
507	20240226	120300	640530215	3015	3015	3015	3015	2
508	20240226	120200	640524185	3005	3015	3015	3005	1052
509	20240226	120100	637353005	3015	3015	3015	3015	1
510	20240226	120000	637349990	3015	3015	3015	3015	0
511	20240226	115900	637349990	3015	3015	3015	3015	0
512	20240226	115800	637349990	3015	3015	3015	3015	0
513	20240226	115700	637349990	3015	3015	3015	3015	0
514	20240226	115600	637349990	3015	3015	3015	3015	0
515	20240226	115500	637349990	3015	3015	3015	3015	0
516	20240226	115400	637349990	3015	3015	3015	3015	0
517	20240226	115300	637349990	3015	3005	3015	3000	7771
518	20240226	115200	614031110	3005	3005	3005	3005	2
519	20240226	115100	614025100	3005	3005	3005	3005	0
520	20240226	115000	614025100	3005	3010	3010	3005	67
521	20240226	114900	613823510	3020	3020	3020	3020	23
522	20240226	114800	613754050	3020	3020	3020	3020	0
523	20240226	114700	613754050	3020	3010	3020	3010	150
524	20240226	114600	613302540	3010	3010	3010	3010	1
525	20240226	114500	613299530	3005	3010	3010	3005	2000
526	20240226	114400	607288835	3020	3020	3020	3020	0
527	20240226	114300	607288835	3020	3020	3020	3020	2
528	20240226	114200	607282795	3010	3010	3010	3010	1
529	20240226	114100	607279785	3020	3020	3020	3020	0
530	20240226	114000	607279785	3020	3010	3020	3010	17
531	20240226	113900	607228455	3005	3010	3010	3005	300
532	20240226	113800	606326895	3020	3015	3020	3015	2
533	20240226	113700	606320860	3015	3015	3015	3015	523
534	20240226	113600	604744015	3010	3015	3015	3010	8
535	20240226	113500	604719905	3015	3015	3015	3015	0
536	20240226	113400	604719905	3015	3015	3015	3015	3
537	20240226	113300	604710860	3005	3005	3005	3005	0
538	20240226	113200	604710860	3005	3005	3005	3005	1400
539	20240226	113100	600503860	3005	3005	3005	3005	594
540	20240226	113000	598718890	3010	3010	3010	3010	13
541	20240226	112900	598679760	3015	3015	3015	3015	36
542	20240226	112800	598571220	3015	3015	3015	3015	0
543	20240226	112700	598571220	3015	3015	3015	3005	7
544	20240226	112600	598550145	3010	3015	3015	3010	314
545	20240226	112500	597603485	3015	3015	3015	3005	2603
546	20240226	112400	589774345	3015	3015	3015	3015	1
547	20240226	112300	589771330	3010	3010	3010	3010	0
548	20240226	112200	589771330	3010	3010	3010	3010	1191
549	20240226	112100	586186420	3015	3015	3015	3015	0
550	20240226	112000	586186420	3015	3015	3015	3015	1000
551	20240226	111900	583171420	3015	3020	3020	3015	101
552	20240226	111800	582866900	3020	3020	3020	3020	1
553	20240226	111700	582863880	3025	3015	3025	3010	675
554	20240226	111600	580828775	3020	3020	3020	3020	895
555	20240226	111500	578125875	3010	3025	3025	3010	86
556	20240226	111400	577867000	3020	3025	3025	3020	1167
557	20240226	111300	574341205	3020	3005	3020	3005	3058
558	20240226	111200	565114170	3010	3010	3010	3010	0
559	20240226	111100	565114170	3010	3005	3010	3005	12
560	20240226	111000	565078100	3010	3010	3010	3010	0
561	20240226	110900	565078100	3010	3000	3010	3000	2597
562	20240226	110800	557277105	3010	3015	3015	3005	17269
563	20240226	110700	505326750	3025	3025	3025	3025	0
564	20240226	110600	505326750	3025	3025	3025	3015	244
565	20240226	110500	504590925	3030	3030	3030	3030	0
566	20240226	110400	504590925	3030	3030	3030	3030	0
567	20240226	110300	504590925	3030	3030	3030	3030	1
568	20240226	110200	504587895	3025	3020	3025	3015	3603
569	20240226	110100	493722440	3030	3025	3030	3025	174
570	20240226	110000	493196080	3025	3015	3025	3015	127
571	20240226	105900	492813075	3025	3025	3025	3025	100
572	20240226	105800	492510575	3025	3015	3025	3015	365
573	20240226	105700	491410080	3015	3015	3030	3015	1404
574	20240226	105600	487176995	3035	3025	3035	3025	45
575	20240226	105500	487040785	3025	3020	3030	3015	1173
576	20240226	105400	483502555	3030	3025	3030	3015	21
577	20240226	105300	483439175	3030	3025	3030	3025	73
578	20240226	105200	483218345	3030	3015	3035	3015	444
579	20240226	105100	481879635	3015	3010	3015	3005	1537
580	20240226	105000	477257815	3010	3015	3015	3010	387
581	20240226	104900	476092940	3010	3010	3010	3010	2
582	20240226	104800	476086920	3015	3015	3015	3015	0
583	20240226	104700	476086920	3015	3015	3015	3010	3414
584	20240226	104600	465807230	3020	3040	3040	3020	1404
585	20240226	104500	461565950	3040	3040	3040	3040	0
586	20240226	104400	461565950	3040	3040	3040	3040	0
587	20240226	104300	461565950	3040	3040	3040	3040	0
588	20240226	104200	461565950	3040	3040	3040	3040	1
589	20240226	104100	461562910	3020	3035	3040	3020	503
590	20240226	104000	460036800	3035	3035	3035	3035	1
591	20240226	103900	460033765	3020	3025	3025	3020	1260
592	20240226	103800	456228095	3025	3025	3025	3025	4
593	20240226	103700	456215995	3030	3035	3035	3030	7980
594	20240226	103600	431996745	3040	3040	3040	3040	3
595	20240226	103500	431987625	3040	3040	3040	3040	142
596	20240226	103400	431555945	3040	3045	3045	3035	2394
597	20240226	103300	424278025	3055	3050	3055	3050	1501
598	20240226	103200	419699970	3055	3050	3055	3050	1082
599	20240226	103100	416399695	3050	3045	3055	3045	2085
600	20240226	103000	410044260	3040	3040	3045	3040	1006
601	20240226	102900	406985700	3040	3040	3040	3040	98
602	20240226	102800	406687780	3045	3045	3045	3045	1010
603	20240226	102700	403612330	3045	3045	3045	3045	9
604	20240226	102600	403584925	3050	3050	3050	3050	18
605	20240226	102500	403530025	3050	3045	3050	3045	2357
606	20240226	102400	396349045	3045	3035	3045	3035	1778
607	20240226	102300	390943860	3035	3035	3035	3035	35
608	20240226	102200	390837635	3045	3040	3045	3040	586
609	20240226	102100	389055755	3035	3035	3045	3035	1622
610	20240226	102000	384130755	3035	3035	3035	3035	283
611	20240226	101900	383271850	3030	3030	3030	3020	404
612	20240226	101800	382051080	3020	3020	3020	3015	7982
613	20240226	101700	357947410	3015	3015	3025	3015	2248
614	20240226	101600	351160300	3015	3015	3015	3015	554
615	20240226	101500	349489990	3015	3020	3020	3015	371
616	20240226	101400	348369620	3030	3020	3030	3020	338
617	20240226	101300	347348850	3030	3025	3030	3025	52
618	20240226	101200	347191545	3025	3025	3025	3025	810
619	20240226	101100	344741295	3040	3025	3040	3025	307
620	20240226	101000	343812240	3025	3025	3030	3025	94
621	20240226	100900	343527860	3025	3025	3025	3025	335
622	20240226	100800	342514485	3025	3030	3030	3025	2282
623	20240226	100700	335603495	3035	3045	3045	3035	915
624	20240226	100600	332826210	3045	3040	3045	3040	1073
625	20240226	100500	329561170	3045	3045	3045	3045	217
626	20240226	100400	328900405	3045	3040	3045	3040	44
627	20240226	100300	328766640	3040	3035	3040	3035	1269
628	20240226	100200	324915220	3040	3040	3040	3040	184
629	20240226	100100	324355860	3040	3030	3040	3030	311
630	20240226	100000	323412880	3030	3030	3040	3025	2203
631	20240226	095900	316738270	3045	3045	3045	3045	330
632	20240226	095800	315733420	3040	3040	3040	3040	254
633	20240226	095700	314961260	3040	3035	3040	3030	2220
634	20240226	095600	308232325	3040	3040	3040	3040	150
635	20240226	095500	307776325	3050	3050	3050	3050	200
636	20240226	095400	307166325	3050	3045	3050	3040	249
637	20240226	095300	306408340	3040	3040	3045	3040	2459
638	20240226	095200	298928765	3040	3050	3050	3040	129
639	20240226	095100	298535855	3050	3050	3055	3050	2141
640	20240226	095000	292005795	3055	3055	3055	3055	264
641	20240226	094900	291199275	3055	3045	3060	3045	2496
642	20240226	094800	283578085	3045	3045	3045	3040	1067
643	20240226	094700	280331175	3045	3045	3045	3040	59
644	20240226	094600	280151785	3045	3050	3050	3045	1427
645	20240226	094500	275802285	3050	3045	3050	3045	2672
646	20240226	094400	267655685	3045	3030	3045	3030	4487
647	20240226	094300	254029410	3030	3035	3035	3030	32
648	20240226	094200	253932445	3025	3030	3035	3025	2362
649	20240226	094100	246781350	3035	3030	3035	3030	50
650	20240226	094000	246629845	3030	3035	3035	3030	125
651	20240226	093900	246250675	3040	3045	3045	3035	1488
652	20240226	093800	241732495	3040	3035	3040	3035	1909
653	20240226	093700	235929925	3040	3035	3040	3035	1262
654	20240226	093600	232099745	3040	3035	3040	3035	2012
655	20240226	093500	225992255	3035	3030	3035	3030	5256
656	20240226	093400	210066570	3030	3030	3030	3030	21
657	20240226	093300	210002940	3025	3030	3030	3025	1057
658	20240226	093200	206800895	3035	3035	3035	3035	0
659	20240226	093100	206800895	3035	3030	3035	3030	203
660	20240226	093000	206185295	3025	3025	3025	3025	9
661	20240226	092900	206158070	3025	3025	3025	3025	180
662	20240226	092800	205613570	3025	3035	3045	3025	1915
663	20240226	092700	199799555	3035	3030	3045	3015	7625
664	20240226	092600	176608100	3030	3010	3030	3005	4538
665	20240226	092500	162909160	3010	3005	3010	3005	213
666	20240226	092400	162268895	3000	3005	3005	3000	2813
667	20240226	092300	153828175	3005	3000	3010	3000	156
668	20240226	092200	153359110	3005	3010	3010	3005	8077
669	20240226	092100	129079160	3010	3015	3015	3010	396
670	20240226	092000	127886225	3015	3025	3025	3015	1203
671	20240226	091900	124254160	3020	3035	3040	3015	7339
672	20240226	091800	102000015	3035	3030	3040	3020	2935
673	20240226	091700	93094310	3030	3030	3035	3010	2951
674	20240226	091600	84146835	3030	3025	3030	3020	2403
675	20240226	091500	76869395	3025	3025	3025	3010	249
676	20240226	091400	76119740	3025	3015	3025	3015	600
677	20240226	091300	74310000	3015	3010	3015	3010	993
678	20240226	091200	71320095	3010	3000	3010	3000	246
679	20240226	091100	70581275	3000	2990	3000	2990	537
680	20240226	091000	68975205	3000	2995	3000	2995	18
681	20240226	090900	68921210	2995	3000	3000	2995	503
682	20240226	090800	67413170	3000	2990	3000	2990	50
683	20240226	090700	67263270	2990	3015	3015	2990	3500
684	20240226	090600	56785770	3015	3015	3015	3015	101
685	20240226	090500	56481255	2990	3000	3000	2990	5191
686	20240226	090400	40921345	3000	3000	3000	3000	70
687	20240226	090300	40711345	3015	2995	3015	2990	301
688	20240226	090200	39810005	3015	3010	3020	2995	4042
689	20240226	090100	27626325	3010	2985	3010	2980	904
690	20240226	090000	24930135	2980	3005	3010	2980	8115