KissMeData/435620/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212700	89716930	9680	9680	9680	9680	28
3	20240226	212600	89716930	9680	9680	9680	9680	0
4	20240226	212500	89716930	9680	9680	9680	9680	0
5	20240226	212400	89716930	9680	9680	9680	9680	0
6	20240226	212300	89716930	9680	9680	9680	9680	0
7	20240226	212200	89716930	9680	9680	9680	9680	0
8	20240226	212100	89716930	9680	9680	9680	9680	0
9	20240226	212000	89716930	9680	9680	9680	9680	0
10	20240226	211900	89716930	9680	9680	9680	9680	0
11	20240226	211800	89716930	9680	9680	9680	9680	0
12	20240226	211700	89716930	9680	9680	9680	9680	0
13	20240226	211600	89716930	9680	9680	9680	9680	0
14	20240226	211500	89716930	9680	9680	9680	9680	0
15	20240226	211400	89716930	9680	9680	9680	9680	0
16	20240226	211300	89716930	9680	9680	9680	9680	0
17	20240226	211200	89716930	9680	9680	9680	9680	0
18	20240226	211100	89716930	9680	9680	9680	9680	0
19	20240226	211000	89716930	9680	9680	9680	9680	0
20	20240226	210900	89716930	9680	9680	9680	9680	0
21	20240226	210800	89716930	9680	9680	9680	9680	0
22	20240226	210700	89716930	9680	9680	9680	9680	0
23	20240226	210600	89716930	9680	9680	9680	9680	0
24	20240226	210500	89716930	9680	9680	9680	9680	0
25	20240226	210400	89716930	9680	9680	9680	9680	0
26	20240226	210300	89716930	9680	9680	9680	9680	0
27	20240226	210200	89716930	9680	9680	9680	9680	0
28	20240226	210100	89716930	9680	9680	9680	9680	0
29	20240226	210000	89716930	9680	9680	9680	9680	0
30	20240226	205900	89716930	9680	9680	9680	9680	0
31	20240226	205800	89716930	9680	9680	9680	9680	0
32	20240226	205700	89716930	9680	9680	9680	9680	28
33	20240226	205600	89716930	9680	9680	9680	9680	0
34	20240226	205500	89716930	9680	9680	9680	9680	0
35	20240226	205400	89716930	9680	9680	9680	9680	0
36	20240226	205300	89716930	9680	9680	9680	9680	0
37	20240226	205200	89716930	9680	9680	9680	9680	0
38	20240226	205100	89716930	9680	9680	9680	9680	0
39	20240226	205000	89716930	9680	9680	9680	9680	0
40	20240226	204900	89716930	9680	9680	9680	9680	0
41	20240226	204800	89716930	9680	9680	9680	9680	0
42	20240226	204700	89716930	9680	9680	9680	9680	0
43	20240226	204600	89716930	9680	9680	9680	9680	0
44	20240226	204500	89716930	9680	9680	9680	9680	0
45	20240226	204400	89716930	9680	9680	9680	9680	0
46	20240226	204300	89716930	9680	9680	9680	9680	0
47	20240226	204200	89716930	9680	9680	9680	9680	0
48	20240226	204100	89716930	9680	9680	9680	9680	0
49	20240226	204000	89716930	9680	9680	9680	9680	0
50	20240226	203900	89716930	9680	9680	9680	9680	0
51	20240226	203800	89716930	9680	9680	9680	9680	0
52	20240226	203700	89716930	9680	9680	9680	9680	0
53	20240226	203600	89716930	9680	9680	9680	9680	0
54	20240226	203500	89716930	9680	9680	9680	9680	0
55	20240226	203400	89716930	9680	9680	9680	9680	0
56	20240226	203300	89716930	9680	9680	9680	9680	0
57	20240226	203200	89716930	9680	9680	9680	9680	0
58	20240226	203100	89716930	9680	9680	9680	9680	0
59	20240226	203000	89716930	9680	9680	9680	9680	0
60	20240226	202900	89716930	9680	9680	9680	9680	0
61	20240226	202800	89716930	9680	9680	9680	9680	0
62	20240226	202700	89716930	9680	9680	9680	9680	28
63	20240226	202600	89716930	9680	9680	9680	9680	0
64	20240226	202500	89716930	9680	9680	9680	9680	0
65	20240226	202400	89716930	9680	9680	9680	9680	0
66	20240226	202300	89716930	9680	9680	9680	9680	0
67	20240226	202200	89716930	9680	9680	9680	9680	0
68	20240226	202100	89716930	9680	9680	9680	9680	0
69	20240226	202000	89716930	9680	9680	9680	9680	0
70	20240226	201900	89716930	9680	9680	9680	9680	0
71	20240226	201800	89716930	9680	9680	9680	9680	0
72	20240226	201700	89716930	9680	9680	9680	9680	0
73	20240226	201600	89716930	9680	9680	9680	9680	0
74	20240226	201500	89716930	9680	9680	9680	9680	0
75	20240226	201400	89716930	9680	9680	9680	9680	0
76	20240226	201300	89716930	9680	9680	9680	9680	0
77	20240226	201200	89716930	9680	9680	9680	9680	0
78	20240226	201100	89716930	9680	9680	9680	9680	0
79	20240226	201000	89716930	9680	9680	9680	9680	0
80	20240226	200900	89716930	9680	9680	9680	9680	0
81	20240226	200800	89716930	9680	9680	9680	9680	0
82	20240226	200700	89716930	9680	9680	9680	9680	0
83	20240226	200600	89716930	9680	9680	9680	9680	0
84	20240226	200500	89716930	9680	9680	9680	9680	0
85	20240226	200400	89716930	9680	9680	9680	9680	0
86	20240226	200300	89716930	9680	9680	9680	9680	0
87	20240226	200200	89716930	9680	9680	9680	9680	0
88	20240226	200100	89716930	9680	9680	9680	9680	0
89	20240226	200000	89716930	9680	9680	9680	9680	0
90	20240226	195900	89716930	9680	9680	9680	9680	0
91	20240226	195800	89716930	9680	9680	9680	9680	0
92	20240226	195700	89716930	9680	9680	9680	9680	28
93	20240226	195600	89716930	9680	9680	9680	9680	0
94	20240226	195500	89716930	9680	9680	9680	9680	0
95	20240226	195400	89716930	9680	9680	9680	9680	0
96	20240226	195300	89716930	9680	9680	9680	9680	0
97	20240226	195200	89716930	9680	9680	9680	9680	0
98	20240226	195100	89716930	9680	9680	9680	9680	0
99	20240226	195000	89716930	9680	9680	9680	9680	0
100	20240226	194900	89716930	9680	9680	9680	9680	0
101	20240226	194800	89716930	9680	9680	9680	9680	0
102	20240226	194700	89716930	9680	9680	9680	9680	0
103	20240226	194600	89716930	9680	9680	9680	9680	0
104	20240226	194500	89716930	9680	9680	9680	9680	0
105	20240226	194400	89716930	9680	9680	9680	9680	0
106	20240226	194300	89716930	9680	9680	9680	9680	0
107	20240226	194200	89716930	9680	9680	9680	9680	0
108	20240226	194100	89716930	9680	9680	9680	9680	0
109	20240226	194000	89716930	9680	9680	9680	9680	0
110	20240226	193900	89716930	9680	9680	9680	9680	0
111	20240226	193800	89716930	9680	9680	9680	9680	0
112	20240226	193700	89716930	9680	9680	9680	9680	0
113	20240226	193600	89716930	9680	9680	9680	9680	0
114	20240226	193500	89716930	9680	9680	9680	9680	0
115	20240226	193400	89716930	9680	9680	9680	9680	0
116	20240226	193300	89716930	9680	9680	9680	9680	0
117	20240226	193200	89716930	9680	9680	9680	9680	0
118	20240226	193100	89716930	9680	9680	9680	9680	0
119	20240226	193000	89716930	9680	9680	9680	9680	0
120	20240226	192900	89716930	9680	9680	9680	9680	0
121	20240226	192800	89716930	9680	9680	9680	9680	0
122	20240226	192700	89716930	9680	9680	9680	9680	28
123	20240226	192600	89716930	9680	9680	9680	9680	0
124	20240226	192500	89716930	9680	9680	9680	9680	0
125	20240226	192400	89716930	9680	9680	9680	9680	0
126	20240226	192300	89716930	9680	9680	9680	9680	0
127	20240226	192200	89716930	9680	9680	9680	9680	0
128	20240226	192100	89716930	9680	9680	9680	9680	0
129	20240226	192000	89716930	9680	9680	9680	9680	0
130	20240226	191900	89716930	9680	9680	9680	9680	0
131	20240226	191800	89716930	9680	9680	9680	9680	0
132	20240226	191700	89716930	9680	9680	9680	9680	0
133	20240226	191600	89716930	9680	9680	9680	9680	0
134	20240226	191500	89716930	9680	9680	9680	9680	0
135	20240226	191400	89716930	9680	9680	9680	9680	0
136	20240226	191300	89716930	9680	9680	9680	9680	0
137	20240226	191200	89716930	9680	9680	9680	9680	0
138	20240226	191100	89716930	9680	9680	9680	9680	0
139	20240226	191000	89716930	9680	9680	9680	9680	0
140	20240226	190900	89716930	9680	9680	9680	9680	0
141	20240226	190800	89716930	9680	9680	9680	9680	0
142	20240226	190700	89716930	9680	9680	9680	9680	0
143	20240226	190600	89716930	9680	9680	9680	9680	0
144	20240226	190500	89716930	9680	9680	9680	9680	0
145	20240226	190400	89716930	9680	9680	9680	9680	0
146	20240226	190300	89716930	9680	9680	9680	9680	0
147	20240226	190200	89716930	9680	9680	9680	9680	0
148	20240226	190100	89716930	9680	9680	9680	9680	0
149	20240226	190000	89716930	9680	9680	9680	9680	0
150	20240226	185900	89716930	9680	9680	9680	9680	0
151	20240226	185800	89716930	9680	9680	9680	9680	0
152	20240226	185700	89716930	9680	9680	9680	9680	28
153	20240226	185600	89716930	9680	9680	9680	9680	0
154	20240226	185500	89716930	9680	9680	9680	9680	0
155	20240226	185400	89716930	9680	9680	9680	9680	0
156	20240226	185300	89716930	9680	9680	9680	9680	0
157	20240226	185200	89716930	9680	9680	9680	9680	0
158	20240226	185100	89716930	9680	9680	9680	9680	0
159	20240226	185000	89716930	9680	9680	9680	9680	0
160	20240226	184900	89716930	9680	9680	9680	9680	0
161	20240226	184800	89716930	9680	9680	9680	9680	0
162	20240226	184700	89716930	9680	9680	9680	9680	0
163	20240226	184600	89716930	9680	9680	9680	9680	0
164	20240226	184500	89716930	9680	9680	9680	9680	0
165	20240226	184400	89716930	9680	9680	9680	9680	0
166	20240226	184300	89716930	9680	9680	9680	9680	0
167	20240226	184200	89716930	9680	9680	9680	9680	0
168	20240226	184100	89716930	9680	9680	9680	9680	0
169	20240226	184000	89716930	9680	9680	9680	9680	0
170	20240226	183900	89716930	9680	9680	9680	9680	0
171	20240226	183800	89716930	9680	9680	9680	9680	0
172	20240226	183700	89716930	9680	9680	9680	9680	0
173	20240226	183600	89716930	9680	9680	9680	9680	0
174	20240226	183500	89716930	9680	9680	9680	9680	0
175	20240226	183400	89716930	9680	9680	9680	9680	0
176	20240226	183300	89716930	9680	9680	9680	9680	0
177	20240226	183200	89716930	9680	9680	9680	9680	0
178	20240226	183100	89716930	9680	9680	9680	9680	0
179	20240226	183000	89716930	9680	9680	9680	9680	0
180	20240226	182900	89716930	9680	9680	9680	9680	0
181	20240226	182800	89716930	9680	9680	9680	9680	0
182	20240226	182700	89716930	9680	9680	9680	9680	28
183	20240226	182600	89716930	9680	9680	9680	9680	0
184	20240226	182500	89716930	9680	9680	9680	9680	0
185	20240226	182400	89716930	9680	9680	9680	9680	0
186	20240226	182300	89716930	9680	9680	9680	9680	0
187	20240226	182200	89716930	9680	9680	9680	9680	0
188	20240226	182100	89716930	9680	9680	9680	9680	0
189	20240226	182000	89716930	9680	9680	9680	9680	0
190	20240226	181900	89716930	9680	9680	9680	9680	0
191	20240226	181800	89716930	9680	9680	9680	9680	0
192	20240226	181700	89716930	9680	9680	9680	9680	0
193	20240226	181600	89716930	9680	9680	9680	9680	0
194	20240226	181500	89716930	9680	9680	9680	9680	0
195	20240226	181400	89716930	9680	9680	9680	9680	0
196	20240226	181300	89716930	9680	9680	9680	9680	0
197	20240226	181200	89716930	9680	9680	9680	9680	0
198	20240226	181100	89716930	9680	9680	9680	9680	0
199	20240226	181000	89716930	9680	9680	9680	9680	0
200	20240226	180900	89716930	9680	9680	9680	9680	0
201	20240226	180800	89716930	9680	9680	9680	9680	0
202	20240226	180700	89716930	9680	9680	9680	9680	0
203	20240226	180600	89716930	9680	9680	9680	9680	0
204	20240226	180500	89716930	9680	9680	9680	9680	0
205	20240226	180400	89716930	9680	9680	9680	9680	0
206	20240226	180300	89716930	9680	9680	9680	9680	0
207	20240226	180200	89716930	9680	9680	9680	9680	0
208	20240226	180100	89716930	9680	9680	9680	9680	0
209	20240226	180000	89716930	9680	9680	9680	9680	0
210	20240226	175900	89716930	9680	9680	9680	9680	0
211	20240226	175800	89716930	9680	9680	9680	9680	0
212	20240226	175700	89716930	9680	9680	9680	9680	28
213	20240226	175600	89716930	9680	9680	9680	9680	0
214	20240226	175500	89716930	9680	9680	9680	9680	0
215	20240226	175400	89716930	9680	9680	9680	9680	0
216	20240226	175300	89716930	9680	9680	9680	9680	0
217	20240226	175200	89716930	9680	9680	9680	9680	0
218	20240226	175100	89716930	9680	9680	9680	9680	0
219	20240226	175000	89716930	9680	9680	9680	9680	0
220	20240226	174900	89716930	9680	9680	9680	9680	0
221	20240226	174800	89716930	9680	9680	9680	9680	0
222	20240226	174700	89716930	9680	9680	9680	9680	0
223	20240226	174600	89716930	9680	9680	9680	9680	0
224	20240226	174500	89716930	9680	9680	9680	9680	0
225	20240226	174400	89716930	9680	9680	9680	9680	0
226	20240226	174300	89716930	9680	9680	9680	9680	0
227	20240226	174200	89716930	9680	9680	9680	9680	0
228	20240226	174100	89716930	9680	9680	9680	9680	0
229	20240226	174000	89716930	9680	9680	9680	9680	0
230	20240226	173900	89716930	9680	9680	9680	9680	0
231	20240226	173800	89716930	9680	9680	9680	9680	0
232	20240226	173700	89716930	9680	9680	9680	9680	0
233	20240226	173600	89716930	9680	9680	9680	9680	0
234	20240226	173500	89716930	9680	9680	9680	9680	0
235	20240226	173400	89716930	9680	9680	9680	9680	0
236	20240226	173300	89716930	9680	9680	9680	9680	0
237	20240226	173200	89716930	9680	9680	9680	9680	0
238	20240226	173100	89716930	9680	9680	9680	9680	0
239	20240226	173000	89716930	9680	9680	9680	9680	0
240	20240226	172900	89716930	9680	9680	9680	9680	0
241	20240226	172800	89716930	9680	9680	9680	9680	0
242	20240226	172700	89716930	9680	9680	9680	9680	28
243	20240226	172600	89716930	9680	9680	9680	9680	0
244	20240226	172500	89716930	9680	9680	9680	9680	0
245	20240226	172400	89716930	9680	9680	9680	9680	0
246	20240226	172300	89716930	9680	9680	9680	9680	0
247	20240226	172200	89716930	9680	9680	9680	9680	0
248	20240226	172100	89716930	9680	9680	9680	9680	0
249	20240226	172000	89716930	9680	9680	9680	9680	0
250	20240226	171900	89716930	9680	9680	9680	9680	0
251	20240226	171800	89716930	9680	9680	9680	9680	0
252	20240226	171700	89716930	9680	9680	9680	9680	0
253	20240226	171600	89716930	9680	9680	9680	9680	0
254	20240226	171500	89716930	9680	9680	9680	9680	0
255	20240226	171400	89716930	9680	9680	9680	9680	0
256	20240226	171300	89716930	9680	9680	9680	9680	0
257	20240226	171200	89716930	9680	9680	9680	9680	0
258	20240226	171100	89716930	9680	9680	9680	9680	0
259	20240226	171000	89716930	9680	9680	9680	9680	0
260	20240226	170900	89716930	9680	9680	9680	9680	0
261	20240226	170800	89716930	9680	9680	9680	9680	0
262	20240226	170700	89716930	9680	9680	9680	9680	0
263	20240226	170600	89716930	9680	9680	9680	9680	0
264	20240226	170500	89716930	9680	9680	9680	9680	0
265	20240226	170400	89716930	9680	9680	9680	9680	0
266	20240226	170300	89716930	9680	9680	9680	9680	0
267	20240226	170200	89716930	9680	9680	9680	9680	0
268	20240226	170100	89716930	9680	9680	9680	9680	0
269	20240226	170000	89716930	9680	9680	9680	9680	0
270	20240226	165900	89716930	9680	9680	9680	9680	0
271	20240226	165800	89716930	9680	9680	9680	9680	0
272	20240226	165700	89716930	9680	9680	9680	9680	28
273	20240226	165600	89716930	9680	9680	9680	9680	0
274	20240226	165500	89716930	9680	9680	9680	9680	0
275	20240226	165400	89716930	9680	9680	9680	9680	0
276	20240226	165300	89716930	9680	9680	9680	9680	0
277	20240226	165200	89716930	9680	9680	9680	9680	0
278	20240226	165100	89716930	9680	9680	9680	9680	0
279	20240226	165000	89716930	9680	9680	9680	9680	0
280	20240226	164900	89716930	9680	9680	9680	9680	0
281	20240226	164800	89716930	9680	9680	9680	9680	0
282	20240226	164700	89716930	9680	9680	9680	9680	0
283	20240226	164600	89716930	9680	9680	9680	9680	0
284	20240226	164500	89716930	9680	9680	9680	9680	0
285	20240226	164400	89716930	9680	9680	9680	9680	0
286	20240226	164300	89716930	9680	9680	9680	9680	0
287	20240226	164200	89716930	9680	9680	9680	9680	0
288	20240226	164100	89716930	9680	9680	9680	9680	0
289	20240226	164000	89716930	9680	9680	9680	9680	0
290	20240226	163900	89716930	9680	9680	9680	9680	0
291	20240226	163800	89716930	9680	9680	9680	9680	0
292	20240226	163700	89716930	9680	9680	9680	9680	0
293	20240226	163600	89716930	9680	9680	9680	9680	0
294	20240226	163500	89716930	9680	9680	9680	9680	0
295	20240226	163400	89716930	9680	9680	9680	9680	0
296	20240226	163300	89716930	9680	9680	9680	9680	0
297	20240226	163200	89716930	9680	9680	9680	9680	0
298	20240226	163100	89716930	9680	9680	9680	9680	0
299	20240226	163000	89716930	9680	9680	9680	9680	0
300	20240226	162900	89716930	9680	9680	9680	9680	0
301	20240226	162800	89716930	9680	9680	9680	9680	0
302	20240226	162700	89716930	9680	9680	9680	9680	28
303	20240226	162600	89716930	9680	9680	9680	9680	0
304	20240226	162500	89716930	9680	9680	9680	9680	0
305	20240226	162400	89716930	9680	9680	9680	9680	0
306	20240226	162300	89716930	9680	9680	9680	9680	0
307	20240226	162200	89716930	9680	9680	9680	9680	0
308	20240226	162100	89716930	9680	9680	9680	9680	0
309	20240226	162000	89716930	9680	9680	9680	9680	0
310	20240226	161900	89716930	9680	9680	9680	9680	0
311	20240226	161800	89716930	9680	9680	9680	9680	0
312	20240226	161700	89716930	9680	9680	9680	9680	0
313	20240226	161600	89716930	9680	9680	9680	9680	0
314	20240226	161500	89716930	9680	9680	9680	9680	0
315	20240226	161400	89716930	9680	9680	9680	9680	0
316	20240226	161300	89716930	9680	9680	9680	9680	0
317	20240226	161200	89716930	9680	9680	9680	9680	0
318	20240226	161100	89716930	9680	9680	9680	9680	0
319	20240226	161000	89716930	9680	9680	9680	9680	0
320	20240226	160900	89716930	9680	9680	9680	9680	0
321	20240226	160800	89716930	9680	9680	9680	9680	0
322	20240226	160700	89716930	9680	9680	9680	9680	0
323	20240226	160600	89716930	9680	9680	9680	9680	0
324	20240226	160500	89716930	9680	9680	9680	9680	0
325	20240226	160400	89716930	9680	9680	9680	9680	0
326	20240226	160300	89716930	9680	9680	9680	9680	0
327	20240226	160200	89716930	9680	9680	9680	9680	0
328	20240226	160100	89716930	9680	9680	9680	9680	0
329	20240226	160000	89716930	9680	9680	9680	9680	0
330	20240226	155900	89716930	9680	9680	9680	9680	0
331	20240226	155800	89716930	9680	9680	9680	9680	0
332	20240226	155700	89716930	9680	9680	9680	9680	28
333	20240226	155600	89716930	9680	9680	9680	9680	0
334	20240226	155500	89716930	9680	9680	9680	9680	0
335	20240226	155400	89716930	9680	9680	9680	9680	0
336	20240226	155300	89716930	9680	9680	9680	9680	0
337	20240226	155200	89716930	9680	9680	9680	9680	0
338	20240226	155100	89716930	9680	9680	9680	9680	0
339	20240226	155000	89716930	9680	9680	9680	9680	0
340	20240226	154900	89716930	9680	9680	9680	9680	0
341	20240226	154800	89716930	9680	9680	9680	9680	0
342	20240226	154700	89716930	9680	9680	9680	9680	0
343	20240226	154600	89716930	9680	9680	9680	9680	0
344	20240226	154500	89716930	9680	9680	9680	9680	0
345	20240226	154400	89716930	9680	9680	9680	9680	0
346	20240226	154300	89716930	9680	9680	9680	9680	0
347	20240226	154200	89716930	9680	9680	9680	9680	0
348	20240226	154100	89716930	9680	9680	9680	9680	0
349	20240226	154000	89716930	9680	9680	9680	9680	0
350	20240226	153900	89716930	9680	9680	9680	9680	0
351	20240226	153800	89716930	9680	9680	9680	9680	0
352	20240226	153700	89716930	9680	9680	9680	9680	0
353	20240226	153600	89716930	9680	9680	9680	9680	0
354	20240226	153500	89716930	9680	9680	9680	9680	0
355	20240226	153400	89716930	9680	9680	9680	9680	0
356	20240226	153300	89716930	9680	9680	9680	9680	0
357	20240226	153200	89716930	9680	9680	9680	9680	0
358	20240226	153100	89716930	9680	9680	9680	9680	0
359	20240226	153000	89716930	9680	9680	9680	9680	28
360	20240226	152900	89445890	9780	9780	9780	9780	0
361	20240226	152800	89445890	9780	9780	9780	9780	0
362	20240226	152700	89445890	9780	9780	9780	9780	0
363	20240226	152600	89445890	9780	9780	9780	9780	0
364	20240226	152500	89445890	9780	9780	9780	9780	0
365	20240226	152400	89445890	9780	9780	9780	9780	0
366	20240226	152300	89445890	9780	9780	9780	9780	0
367	20240226	152200	89445890	9780	9780	9780	9780	0
368	20240226	152100	89445890	9780	9780	9780	9780	0
369	20240226	152000	89445890	9780	9780	9780	9780	0
370	20240226	151900	89445890	9780	9780	9780	9780	0
371	20240226	151800	89445890	9780	9780	9780	9780	5
372	20240226	151700	89396990	9710	9710	9710	9710	21
373	20240226	151600	89193080	9710	9760	9760	9710	27
374	20240226	151500	88930410	9760	9760	9760	9760	0
375	20240226	151400	88930410	9760	9760	9760	9760	5
376	20240226	151300	88881610	9710	9710	9710	9710	22
377	20240226	151200	88667990	9760	9760	9760	9760	10
378	20240226	151100	88570390	9760	9760	9760	9760	5
379	20240226	151000	88521590	9710	9710	9710	9710	0
380	20240226	150900	88521590	9710	9770	9770	9710	31
381	20240226	150800	88220460	9700	9700	9700	9700	0
382	20240226	150700	88220460	9700	9700	9700	9700	0
383	20240226	150600	88220460	9700	9700	9700	9700	0
384	20240226	150500	88220460	9700	9700	9700	9700	0
385	20240226	150400	88220460	9700	9700	9700	9700	4
386	20240226	150300	88181660	9700	9690	9700	9690	16
387	20240226	150200	88026610	9690	9680	9690	9680	34
388	20240226	150100	87697430	9700	9700	9700	9700	12
389	20240226	150000	87581030	9700	9700	9700	9700	1
390	20240226	145900	87571330	9720	9720	9720	9720	5
391	20240226	145800	87522730	9720	9720	9720	9720	10
392	20240226	145700	87425530	9730	9730	9730	9730	5
393	20240226	145600	87376880	9720	9720	9720	9720	1
394	20240226	145500	87367160	9730	9730	9730	9730	5
395	20240226	145400	87318510	9730	9730	9730	9730	6
396	20240226	145300	87260130	9750	9750	9750	9750	5
397	20240226	145200	87211380	9730	9720	9730	9720	6
398	20240226	145100	87153020	9730	9730	9730	9730	5
399	20240226	145000	87104370	9770	9730	9770	9730	11
400	20240226	144900	86997140	9690	9690	9690	9680	164
401	20240226	144800	85409580	9690	9690	9690	9690	5
402	20240226	144700	85361130	9680	9680	9680	9680	52
403	20240226	144600	84857770	9680	9680	9680	9680	0
404	20240226	144500	84857770	9680	9690	9690	9680	40
405	20240226	144400	84470520	9680	9680	9680	9680	0
406	20240226	144300	84470520	9680	9690	9690	9680	59
407	20240226	144200	83899370	9690	9690	9690	9690	1
408	20240226	144100	83889680	9690	9690	9690	9690	24
409	20240226	144000	83657120	9690	9680	9690	9680	35
410	20240226	143900	83318310	9690	9690	9690	9690	22
411	20240226	143800	83105130	9690	9690	9690	9690	37
412	20240226	143700	82746600	9690	9690	9690	9690	0
413	20240226	143600	82746600	9690	9700	9700	9690	51
414	20240226	143500	82252400	9700	9700	9700	9700	10
415	20240226	143400	82155400	9700	9700	9700	9700	17
416	20240226	143300	81990500	9710	9700	9710	9700	39
417	20240226	143200	81612150	9700	9700	9700	9700	22
418	20240226	143100	81398750	9710	9700	9710	9700	39
419	20240226	143000	81020400	9700	9700	9700	9700	3
420	20240226	142900	80991300	9700	9690	9700	9690	39
421	20240226	142800	80613340	9690	9700	9700	9690	23
422	20240226	142700	80390420	9690	9690	9690	9690	36
423	20240226	142600	80041580	9690	9690	9690	9690	34
424	20240226	142500	79712120	9690	9690	9690	9690	23
425	20240226	142400	79489250	9700	9690	9700	9690	39
426	20240226	142300	79111290	9690	9700	9700	9690	6
427	20240226	142200	79053100	9690	9690	9690	9690	34
428	20240226	142100	78723640	9710	9710	9710	9710	5
429	20240226	142000	78675090	9710	9700	9710	9700	67
430	20240226	141900	78024890	9690	9690	9690	9690	35
431	20240226	141800	77685740	9690	9690	9690	9690	0
432	20240226	141700	77685740	9690	9690	9690	9690	22
433	20240226	141600	77472560	9700	9700	9700	9700	11
434	20240226	141500	77365860	9700	9700	9700	9700	24
435	20240226	141400	77133060	9710	9700	9710	9700	24
436	20240226	141300	76900210	9700	9700	9700	9700	96
437	20240226	141200	75969010	9710	9690	9710	9690	44
438	20240226	141100	75542090	9690	9700	9700	9690	39
439	20240226	141000	75164130	9690	9690	9690	9690	21
440	20240226	140900	74960640	9690	9690	9690	9690	3
441	20240226	140800	74931570	9680	9680	9680	9680	35
442	20240226	140700	74592770	9680	9680	9680	9680	0
443	20240226	140600	74592770	9680	9680	9680	9680	65
444	20240226	140500	73963570	9690	9680	9690	9680	6
445	20240226	140400	73905440	9680	9690	9690	9680	39
446	20240226	140300	73527870	9680	9680	9680	9680	34
447	20240226	140200	73198750	9690	9690	9700	9690	184
448	20240226	140100	71415740	9680	9680	9680	9680	35
449	20240226	140000	71076940	9690	9690	9690	9690	5
450	20240226	135900	71028490	9680	9690	9690	9680	56
451	20240226	135800	70486360	9680	9680	9680	9680	0
452	20240226	135700	70486360	9680	9690	9690	9680	40
453	20240226	135600	70099110	9680	9680	9680	9680	35
454	20240226	135500	69760310	9690	9680	9690	9680	21
455	20240226	135400	69556980	9680	9680	9680	9680	35
456	20240226	135300	69218180	9690	9690	9690	9690	5
457	20240226	135200	69169730	9680	9680	9680	9680	34
458	20240226	135100	68840610	9680	9680	9680	9680	18
459	20240226	135000	68666370	9680	9680	9680	9680	35
460	20240226	134900	68327570	9680	9680	9680	9680	34
461	20240226	134800	67998450	9680	9680	9680	9680	19
462	20240226	134700	67814530	9680	9680	9680	9680	35
463	20240226	134600	67475730	9680	9680	9680	9680	0
464	20240226	134500	67475730	9680	9690	9690	9680	40
465	20240226	134400	67088480	9680	9680	9680	9680	19
466	20240226	134300	66904560	9680	9690	9690	9680	40
467	20240226	134200	66517310	9690	9690	9690	9690	0
468	20240226	134100	66517310	9690	9680	9690	9680	39
469	20240226	134000	66139740	9670	9670	9670	9670	17
470	20240226	133900	65975350	9680	9680	9680	9680	0
471	20240226	133800	65975350	9680	9680	9680	9680	34
472	20240226	133700	65646230	9680	9680	9680	9680	16
473	20240226	133600	65491350	9680	9670	9680	9670	59
474	20240226	133500	64920580	9680	9680	9680	9680	5
475	20240226	133400	64872180	9680	9680	9680	9680	6
476	20240226	133300	64814100	9680	9680	9680	9680	54
477	20240226	133200	64291380	9680	9680	9680	9680	1
478	20240226	133100	64281700	9690	9690	9690	9690	33
479	20240226	133000	63961930	9700	9700	9700	9700	0
480	20240226	132900	63961930	9700	9690	9700	9690	40
481	20240226	132800	63574280	9710	9690	9710	9690	7
482	20240226	132700	63506350	9680	9680	9680	9680	44
483	20240226	132600	63080430	9680	9670	9680	9670	39
484	20240226	132500	62703250	9670	9670	9670	9670	25
485	20240226	132400	62461500	9670	9670	9670	9670	35
486	20240226	132300	62123050	9670	9670	9670	9670	0
487	20240226	132200	62123050	9670	9670	9670	9670	52
488	20240226	132100	61620210	9670	9670	9670	9670	1
489	20240226	132000	61610540	9670	9670	9670	9670	34
490	20240226	131900	61281760	9680	9680	9680	9680	19
491	20240226	131800	61097840	9680	9680	9680	9680	20
492	20240226	131700	60904240	9680	9680	9680	9680	35
493	20240226	131600	60565440	9680	9680	9680	9680	0
494	20240226	131500	60565440	9680	9680	9680	9680	34
495	20240226	131400	60236320	9680	9680	9680	9680	22
496	20240226	131300	60023360	9680	9680	9680	9680	35
497	20240226	131200	59684560	9680	9680	9680	9680	34
498	20240226	131100	59355440	9680	9680	9680	9680	29
499	20240226	131000	59074720	9690	9680	9690	9680	40
500	20240226	130900	58687470	9690	9690	9690	9690	5
501	20240226	130800	58639020	9680	9680	9680	9680	34
502	20240226	130700	58309900	9690	9680	9690	9680	30
503	20240226	130600	58019210	9680	9680	9680	9680	34
504	20240226	130500	57690090	9690	9690	9690	9690	5
505	20240226	130400	57641640	9680	9690	9690	9680	39
506	20240226	130300	57264070	9680	9680	9680	9680	53
507	20240226	130200	56751030	9690	9690	9690	9690	5
508	20240226	130100	56702580	9680	9680	9680	9680	34
509	20240226	130000	56373460	9680	9680	9680	9680	0
510	20240226	125900	56373460	9680	9680	9680	9680	55
511	20240226	125800	55841060	9680	9680	9680	9680	1
512	20240226	125700	55831380	9680	9680	9680	9680	0
513	20240226	125600	55831380	9680	9690	9690	9680	54
514	20240226	125500	55308320	9690	9690	9690	9690	0
515	20240226	125400	55308320	9690	9690	9690	9690	34
516	20240226	125300	54978860	9690	9690	9690	9690	0
517	20240226	125200	54978860	9690	9700	9710	9690	56
518	20240226	125100	54435970	9700	9700	9700	9700	0
519	20240226	125000	54435970	9700	9700	9700	9700	34
520	20240226	124900	54106170	9700	9700	9700	9700	34
521	20240226	124800	53776370	9700	9690	9700	9690	38
522	20240226	124700	53407830	9680	9680	9680	9680	34
523	20240226	124600	53078710	9680	9680	9680	9680	0
524	20240226	124500	53078710	9680	9690	9690	9680	53
525	20240226	124400	52565490	9690	9690	9690	9690	0
526	20240226	124300	52565490	9690	9700	9700	9690	39
527	20240226	124200	52187530	9690	9690	9690	9690	35
528	20240226	124100	51848380	9690	9690	9690	9690	21
529	20240226	124000	51644890	9690	9700	9700	9690	39
530	20240226	123900	51266930	9690	9690	9690	9690	0
531	20240226	123800	51266930	9690	9690	9690	9690	35
532	20240226	123700	50927780	9690	9690	9690	9690	17
533	20240226	123600	50763050	9690	9690	9690	9690	34
534	20240226	123500	50433590	9690	9690	9690	9690	34
535	20240226	123400	50104130	9690	9690	9690	9690	20
536	20240226	123300	49910330	9690	9700	9700	9690	39
537	20240226	123200	49532370	9700	9700	9700	9700	0
538	20240226	123100	49532370	9700	9700	9700	9700	13
539	20240226	123000	49406270	9700	9700	9700	9700	16
540	20240226	122900	49251070	9700	9700	9700	9700	34
541	20240226	122800	48921270	9710	9710	9710	9710	5
542	20240226	122700	48872720	9700	9700	9700	9700	35
543	20240226	122600	48533220	9700	9710	9710	9700	27
544	20240226	122500	48271220	9720	9720	9720	9720	0
545	20240226	122400	48271220	9720	9700	9720	9700	185
546	20240226	122300	46475980	9700	9690	9700	9690	51
547	20240226	122200	45981290	9690	9690	9700	9690	61
548	20240226	122100	45390150	9700	9700	9700	9700	5
549	20240226	122000	45341650	9690	9690	9690	9690	35
550	20240226	121900	45002500	9690	9700	9700	9690	40
551	20240226	121800	44614740	9700	9700	9700	9700	34
552	20240226	121700	44284940	9690	9690	9690	9690	0
553	20240226	121600	44284940	9690	9700	9700	9690	120
554	20240226	121500	43121660	9700	9700	9700	9700	54
555	20240226	121400	42597860	9710	9710	9710	9710	10
556	20240226	121300	42500760	9710	9710	9710	9710	17
557	20240226	121200	42335690	9710	9700	9710	9700	40
558	20240226	121100	41947640	9710	9710	9710	9710	25
559	20240226	121000	41704890	9710	9710	9710	9710	14
560	20240226	120900	41568950	9710	9710	9710	9710	5
561	20240226	120800	41520400	9700	9700	9700	9700	56
562	20240226	120700	40977200	9710	9710	9710	9710	5
563	20240226	120600	40928650	9700	9700	9700	9700	34
564	20240226	120500	40598850	9710	9700	9710	9700	40
565	20240226	120400	40210800	9700	9710	9710	9700	26
566	20240226	120300	39958550	9700	9700	9700	9700	34
567	20240226	120200	39628750	9710	9710	9710	9710	5
568	20240226	120100	39580200	9700	9700	9700	9700	35
569	20240226	120000	39240700	9700	9710	9710	9700	27
570	20240226	115900	38978750	9700	9700	9700	9700	35
571	20240226	115800	38639250	9700	9700	9700	9700	1
572	20240226	115700	38629550	9700	9700	9700	9700	53
573	20240226	115600	38115450	9700	9700	9700	9700	0
574	20240226	115500	38115450	9700	9700	9700	9700	1
575	20240226	115400	38105750	9710	9710	9710	9710	111
576	20240226	115300	37027940	9720	9710	9720	9710	24
577	20240226	115200	36794850	9710	9720	9720	9710	39
578	20240226	115100	36416110	9710	9710	9710	9710	0
579	20240226	115000	36416110	9710	9710	9710	9710	35
580	20240226	114900	36076260	9710	9710	9710	9710	51
581	20240226	114800	35581050	9710	9710	9710	9710	0
582	20240226	114700	35581050	9710	9710	9710	9710	35
583	20240226	114600	35241200	9710	9710	9710	9710	0
584	20240226	114500	35241200	9710	9720	9720	9710	32
585	20240226	114400	34930390	9720	9720	9720	9720	0
586	20240226	114300	34930390	9720	9720	9720	9720	35
587	20240226	114200	34590190	9720	9720	9720	9720	51
588	20240226	114100	34094470	9720	9720	9720	9720	0
589	20240226	114000	34094470	9720	9720	9720	9720	34
590	20240226	113900	33763990	9720	9720	9720	9720	1
591	20240226	113800	33754270	9720	9730	9730	9720	196
592	20240226	113700	31849100	9720	9720	9720	9720	0
593	20240226	113600	31849100	9720	9720	9730	9720	41
594	20240226	113500	31450520	9720	9720	9720	9720	34
595	20240226	113400	31120040	9720	9720	9720	9720	16
596	20240226	113300	30964520	9720	9720	9720	9720	34
597	20240226	113200	30634040	9720	9720	9720	9720	1
598	20240226	113100	30624320	9730	9730	9730	9730	39
599	20240226	113000	30244850	9730	9730	9730	9730	0
600	20240226	112900	30244850	9730	9730	9730	9730	34
601	20240226	112800	29914030	9730	9730	9730	9720	37
602	20240226	112700	29554030	9730	9730	9730	9730	16
603	20240226	112600	29398350	9740	9740	9740	9740	13
604	20240226	112500	29271730	9740	9740	9740	9740	1
605	20240226	112400	29261990	9740	9740	9740	9730	220
606	20240226	112300	27121040	9740	9740	9740	9740	16
607	20240226	112200	26965200	9740	9750	9750	9740	171
608	20240226	112100	25299520	9750	9750	9750	9750	1
609	20240226	112000	25289770	9750	9750	9750	9750	34
610	20240226	111900	24958270	9750	9760	9760	9750	22
611	20240226	111800	24743720	9760	9760	9760	9760	1
612	20240226	111700	24733960	9760	9760	9760	9760	4
613	20240226	111600	24694920	9760	9760	9760	9760	29
614	20240226	111500	24411880	9760	9760	9760	9760	0
615	20240226	111400	24411880	9760	9770	9770	9760	6
616	20240226	111300	24353270	9770	9770	9770	9770	0
617	20240226	111200	24353270	9770	9770	9770	9770	11
618	20240226	111100	24245800	9770	9770	9770	9770	1
619	20240226	111000	24236030	9770	9770	9770	9770	2
620	20240226	110900	24216490	9770	9770	9770	9770	1
621	20240226	110800	24206720	9770	9770	9770	9770	19
622	20240226	110700	24021090	9780	9770	9780	9770	6
623	20240226	110600	23962420	9770	9770	9770	9770	1
624	20240226	110500	23952650	9770	9770	9770	9770	0
625	20240226	110400	23952650	9770	9770	9770	9770	0
626	20240226	110300	23952650	9770	9770	9770	9770	1
627	20240226	110200	23942880	9770	9770	9770	9770	0
628	20240226	110100	23942880	9770	9770	9770	9770	18
629	20240226	110000	23767020	9790	9780	9790	9780	5
630	20240226	105900	23718080	9790	9790	9790	9790	0
631	20240226	105800	23718080	9790	9790	9790	9790	10
632	20240226	105700	23620180	9790	9790	9790	9790	3
633	20240226	105600	23590810	9770	9770	9770	9770	1
634	20240226	105500	23581040	9790	9790	9790	9790	10
635	20240226	105400	23483140	9790	9790	9790	9790	0
636	20240226	105300	23483140	9790	9790	9790	9790	5
637	20240226	105200	23434190	9770	9770	9770	9770	1
638	20240226	105100	23424420	9770	9770	9770	9770	5
639	20240226	105000	23375570	9770	9770	9770	9770	5
640	20240226	104900	23326720	9760	9760	9760	9760	2
641	20240226	104800	23307200	9800	9800	9800	9800	5
642	20240226	104700	23258200	9760	9760	9760	9760	0
643	20240226	104600	23258200	9760	9760	9760	9760	0
644	20240226	104500	23258200	9760	9760	9760	9760	1
645	20240226	104400	23248440	9760	9760	9760	9760	0
646	20240226	104300	23248440	9760	9760	9760	9760	0
647	20240226	104200	23248440	9760	9800	9800	9760	41
648	20240226	104100	22847750	9800	9790	9800	9790	3
649	20240226	104000	22818360	9790	9790	9790	9790	0
650	20240226	103900	22818360	9790	9790	9790	9790	0
651	20240226	103800	22818360	9790	9790	9790	9790	1
652	20240226	103700	22808570	9790	9790	9790	9790	0
653	20240226	103600	22808570	9790	9790	9790	9790	2
654	20240226	103500	22788990	9790	9790	9790	9790	4
655	20240226	103400	22749830	9790	9810	9810	9790	13
656	20240226	103300	22622360	9810	9810	9810	9810	3
657	20240226	103200	22592930	9790	9790	9790	9790	0
658	20240226	103100	22592930	9790	9790	9790	9790	0
659	20240226	103000	22592930	9790	9790	9790	9790	1
660	20240226	102900	22583140	9780	9780	9780	9780	0
661	20240226	102800	22583140	9780	9780	9780	9780	0
662	20240226	102700	22583140	9780	9790	9790	9780	4
663	20240226	102600	22543990	9790	9810	9810	9790	7
664	20240226	102500	22475360	9790	9790	9790	9790	0
665	20240226	102400	22475360	9790	9780	9790	9780	5
666	20240226	102300	22426420	9800	9800	9800	9800	0
667	20240226	102200	22426420	9800	9810	9810	9800	10
668	20240226	102100	22328370	9800	9770	9800	9770	505
669	20240226	102000	17379400	9800	9800	9800	9800	0
670	20240226	101900	17379400	9800	9800	9800	9800	10
671	20240226	101800	17281400	9800	9750	9800	9750	15
672	20240226	101700	17135100	9740	9740	9740	9740	0
673	20240226	101600	17135100	9740	9740	9740	9740	1
674	20240226	101500	17125360	9740	9740	9740	9740	0
675	20240226	101400	17125360	9740	9740	9740	9740	0
676	20240226	101300	17125360	9740	9740	9740	9740	0
677	20240226	101200	17125360	9740	9750	9750	9740	10
678	20240226	101100	17027870	9750	9750	9750	9750	1
679	20240226	101000	17018120	9750	9750	9750	9750	606
680	20240226	100900	11109620	9810	9810	9810	9810	10
681	20240226	100800	11011520	9810	9810	9810	9810	0
682	20240226	100700	11011520	9810	9810	9810	9810	10
683	20240226	100600	10913420	9810	9810	9810	9810	1
684	20240226	100500	10903610	9750	9750	9750	9750	1
685	20240226	100400	10893860	9750	9750	9750	9750	0
686	20240226	100300	10893860	9750	9750	9750	9750	0
687	20240226	100200	10893860	9750	9750	9750	9750	0
688	20240226	100100	10893860	9750	9750	9750	9750	2
689	20240226	100000	10874360	9810	9810	9810	9810	5
690	20240226	095900	10825310	9810	9810	9810	9810	0
691	20240226	095800	10825310	9810	9790	9810	9790	5
692	20240226	095700	10776280	9810	9810	9810	9810	5
693	20240226	095600	10727230	9810	9810	9810	9810	0
694	20240226	095500	10727230	9810	9810	9810	9810	5
695	20240226	095400	10678180	9810	9800	9810	9800	100
696	20240226	095300	9697190	9810	9810	9810	9810	5
697	20240226	095200	9648140	9810	9780	9810	9780	5
698	20240226	095100	9599120	9810	9810	9810	9810	0
699	20240226	095000	9599120	9810	9810	9810	9810	5
700	20240226	094900	9550070	9810	9810	9810	9810	0
701	20240226	094800	9550070	9810	9770	9810	9770	5
702	20240226	094700	9501060	9810	9810	9810	9810	5
703	20240226	094600	9452010	9810	9810	9810	9810	1
704	20240226	094500	9442200	9810	9760	9810	9760	6
705	20240226	094400	9383390	9810	9810	9810	9810	0
706	20240226	094300	9383390	9810	9810	9810	9810	5
707	20240226	094200	9334340	9810	9810	9810	9810	0
708	20240226	094100	9334340	9810	9800	9810	9800	5
709	20240226	094000	9285330	9810	9800	9810	9790	95
710	20240226	093900	8353670	9800	9800	9800	9800	0
711	20240226	093800	8353670	9800	9800	9800	9800	5
712	20240226	093700	8304670	9810	9810	9810	9810	5
713	20240226	093600	8255620	9740	9740	9740	9740	1
714	20240226	093500	8245880	9740	9740	9740	9740	1
715	20240226	093400	8236140	9810	9810	9810	9810	0
716	20240226	093300	8236140	9810	9810	9810	9810	0
717	20240226	093200	8236140	9810	9810	9810	9810	0
718	20240226	093100	8236140	9810	9810	9810	9810	0
719	20240226	093000	8236140	9810	9810	9810	9810	0
720	20240226	092900	8236140	9810	9800	9810	9800	3
721	20240226	092800	8206720	9810	9810	9810	9810	0
722	20240226	092700	8206720	9810	9750	9810	9750	398
723	20240226	092600	4307450	9740	9740	9740	9740	134
724	20240226	092500	3002290	9740	9740	9740	9740	1
725	20240226	092400	2992550	9740	9740	9740	9740	5
726	20240226	092300	2943850	9740	9740	9740	9740	0
727	20240226	092200	2943850	9740	9740	9740	9740	0
728	20240226	092100	2943850	9740	9740	9740	9740	1
729	20240226	092000	2934110	9740	9740	9740	9740	0
730	20240226	091900	2934110	9740	9740	9740	9740	0
731	20240226	091800	2934110	9740	9750	9750	9740	30
732	20240226	091700	2641620	9750	9750	9750	9750	30
733	20240226	091600	2349120	9750	9750	9750	9750	0
734	20240226	091500	2349120	9750	9750	9750	9750	1
735	20240226	091400	2339370	9740	9740	9740	9740	1
736	20240226	091300	2329630	9750	9750	9750	9750	0
737	20240226	091200	2329630	9750	9750	9750	9750	7
738	20240226	091100	2261380	9730	9740	9740	9730	61
739	20240226	091000	1667250	9750	9750	9750	9750	0
740	20240226	090900	1667250	9750	9750	9750	9750	168
741	20240226	090800	29250	9750	9750	9750	9750	0
742	20240226	090700	29250	9750	9750	9750	9750	1
743	20240226	090600	19500	9750	9750	9750	9750	0
744	20240226	090500	19500	9750	9750	9750	9750	0
745	20240226	090400	19500	9750	9750	9750	9750	0
746	20240226	090300	19500	9750	9750	9750	9750	1
747	20240226	090200	9750	9750	9750	9750	9750	0
748	20240226	090100	9750	9750	9750	9750	9750	0
749	20240226	090000	9750	9750	9750	9750	9750	1