KissMeData/090470/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	195700	1146072120	9680	9680	9680	9680	5731
3	20240226	195600	1146072120	9680	9680	9680	9680	0
4	20240226	195500	1146072120	9680	9680	9680	9680	0
5	20240226	195400	1146072120	9680	9680	9680	9680	0
6	20240226	195300	1146072120	9680	9680	9680	9680	0
7	20240226	195200	1146072120	9680	9680	9680	9680	0
8	20240226	195100	1146072120	9680	9680	9680	9680	0
9	20240226	195000	1146072120	9680	9680	9680	9680	0
10	20240226	194900	1146072120	9680	9680	9680	9680	0
11	20240226	194800	1146072120	9680	9680	9680	9680	0
12	20240226	194700	1146072120	9680	9680	9680	9680	0
13	20240226	194600	1146072120	9680	9680	9680	9680	0
14	20240226	194500	1146072120	9680	9680	9680	9680	0
15	20240226	194400	1146072120	9680	9680	9680	9680	0
16	20240226	194300	1146072120	9680	9680	9680	9680	0
17	20240226	194200	1146072120	9680	9680	9680	9680	0
18	20240226	194100	1146072120	9680	9680	9680	9680	0
19	20240226	194000	1146072120	9680	9680	9680	9680	0
20	20240226	193900	1146072120	9680	9680	9680	9680	0
21	20240226	193800	1146072120	9680	9680	9680	9680	0
22	20240226	193700	1146072120	9680	9680	9680	9680	0
23	20240226	193600	1146072120	9680	9680	9680	9680	0
24	20240226	193500	1146072120	9680	9680	9680	9680	0
25	20240226	193400	1146072120	9680	9680	9680	9680	0
26	20240226	193300	1146072120	9680	9680	9680	9680	0
27	20240226	193200	1146072120	9680	9680	9680	9680	0
28	20240226	193100	1146072120	9680	9680	9680	9680	0
29	20240226	193000	1146072120	9680	9680	9680	9680	0
30	20240226	192900	1146072120	9680	9680	9680	9680	0
31	20240226	192800	1146072120	9680	9680	9680	9680	0
32	20240226	192700	1146072120	9680	9680	9680	9680	5731
33	20240226	192600	1146072120	9680	9680	9680	9680	0
34	20240226	192500	1146072120	9680	9680	9680	9680	0
35	20240226	192400	1146072120	9680	9680	9680	9680	0
36	20240226	192300	1146072120	9680	9680	9680	9680	0
37	20240226	192200	1146072120	9680	9680	9680	9680	0
38	20240226	192100	1146072120	9680	9680	9680	9680	0
39	20240226	192000	1146072120	9680	9680	9680	9680	0
40	20240226	191900	1146072120	9680	9680	9680	9680	0
41	20240226	191800	1146072120	9680	9680	9680	9680	0
42	20240226	191700	1146072120	9680	9680	9680	9680	0
43	20240226	191600	1146072120	9680	9680	9680	9680	0
44	20240226	191500	1146072120	9680	9680	9680	9680	0
45	20240226	191400	1146072120	9680	9680	9680	9680	0
46	20240226	191300	1146072120	9680	9680	9680	9680	0
47	20240226	191200	1146072120	9680	9680	9680	9680	0
48	20240226	191100	1146072120	9680	9680	9680	9680	0
49	20240226	191000	1146072120	9680	9680	9680	9680	0
50	20240226	190900	1146072120	9680	9680	9680	9680	0
51	20240226	190800	1146072120	9680	9680	9680	9680	0
52	20240226	190700	1146072120	9680	9680	9680	9680	0
53	20240226	190600	1146072120	9680	9680	9680	9680	0
54	20240226	190500	1146072120	9680	9680	9680	9680	0
55	20240226	190400	1146072120	9680	9680	9680	9680	0
56	20240226	190300	1146072120	9680	9680	9680	9680	0
57	20240226	190200	1146072120	9680	9680	9680	9680	0
58	20240226	190100	1146072120	9680	9680	9680	9680	0
59	20240226	190000	1146072120	9680	9680	9680	9680	0
60	20240226	185900	1146072120	9680	9680	9680	9680	0
61	20240226	185800	1146072120	9680	9680	9680	9680	0
62	20240226	185700	1146072120	9680	9680	9680	9680	5731
63	20240226	185600	1146072120	9680	9680	9680	9680	0
64	20240226	185500	1146072120	9680	9680	9680	9680	0
65	20240226	185400	1146072120	9680	9680	9680	9680	0
66	20240226	185300	1146072120	9680	9680	9680	9680	0
67	20240226	185200	1146072120	9680	9680	9680	9680	0
68	20240226	185100	1146072120	9680	9680	9680	9680	0
69	20240226	185000	1146072120	9680	9680	9680	9680	0
70	20240226	184900	1146072120	9680	9680	9680	9680	0
71	20240226	184800	1146072120	9680	9680	9680	9680	0
72	20240226	184700	1146072120	9680	9680	9680	9680	0
73	20240226	184600	1146072120	9680	9680	9680	9680	0
74	20240226	184500	1146072120	9680	9680	9680	9680	0
75	20240226	184400	1146072120	9680	9680	9680	9680	0
76	20240226	184300	1146072120	9680	9680	9680	9680	0
77	20240226	184200	1146072120	9680	9680	9680	9680	0
78	20240226	184100	1146072120	9680	9680	9680	9680	0
79	20240226	184000	1146072120	9680	9680	9680	9680	0
80	20240226	183900	1146072120	9680	9680	9680	9680	0
81	20240226	183800	1146072120	9680	9680	9680	9680	0
82	20240226	183700	1146072120	9680	9680	9680	9680	0
83	20240226	183600	1146072120	9680	9680	9680	9680	0
84	20240226	183500	1146072120	9680	9680	9680	9680	0
85	20240226	183400	1146072120	9680	9680	9680	9680	0
86	20240226	183300	1146072120	9680	9680	9680	9680	0
87	20240226	183200	1146072120	9680	9680	9680	9680	0
88	20240226	183100	1146072120	9680	9680	9680	9680	0
89	20240226	183000	1146072120	9680	9680	9680	9680	0
90	20240226	182900	1146072120	9680	9680	9680	9680	0
91	20240226	182800	1146072120	9680	9680	9680	9680	0
92	20240226	182700	1146072120	9680	9680	9680	9680	5731
93	20240226	182600	1146072120	9680	9680	9680	9680	0
94	20240226	182500	1146072120	9680	9680	9680	9680	0
95	20240226	182400	1146072120	9680	9680	9680	9680	0
96	20240226	182300	1146072120	9680	9680	9680	9680	0
97	20240226	182200	1146072120	9680	9680	9680	9680	0
98	20240226	182100	1146072120	9680	9680	9680	9680	0
99	20240226	182000	1146072120	9680	9680	9680	9680	0
100	20240226	181900	1146072120	9680	9680	9680	9680	0
101	20240226	181800	1146072120	9680	9680	9680	9680	0
102	20240226	181700	1146072120	9680	9680	9680	9680	0
103	20240226	181600	1146072120	9680	9680	9680	9680	0
104	20240226	181500	1146072120	9680	9680	9680	9680	0
105	20240226	181400	1146072120	9680	9680	9680	9680	0
106	20240226	181300	1146072120	9680	9680	9680	9680	0
107	20240226	181200	1146072120	9680	9680	9680	9680	0
108	20240226	181100	1146072120	9680	9680	9680	9680	0
109	20240226	181000	1146072120	9680	9680	9680	9680	0
110	20240226	180900	1146072120	9680	9680	9680	9680	0
111	20240226	180800	1146072120	9680	9680	9680	9680	0
112	20240226	180700	1146072120	9680	9680	9680	9680	0
113	20240226	180600	1146072120	9680	9680	9680	9680	0
114	20240226	180500	1146072120	9680	9680	9680	9680	0
115	20240226	180400	1146072120	9680	9680	9680	9680	0
116	20240226	180300	1146072120	9680	9680	9680	9680	0
117	20240226	180200	1146072120	9680	9680	9680	9680	0
118	20240226	180100	1146072120	9680	9680	9680	9680	0
119	20240226	180000	1146072120	9680	9680	9680	9680	0
120	20240226	175900	1146072120	9680	9680	9680	9680	0
121	20240226	175800	1146072120	9680	9680	9680	9680	0
122	20240226	175700	1146072120	9680	9680	9680	9680	5731
123	20240226	175600	1146072120	9680	9680	9680	9680	0
124	20240226	175500	1146072120	9680	9680	9680	9680	0
125	20240226	175400	1146072120	9680	9680	9680	9680	0
126	20240226	175300	1146072120	9680	9680	9680	9680	0
127	20240226	175200	1146072120	9680	9680	9680	9680	0
128	20240226	175100	1146072120	9680	9680	9680	9680	0
129	20240226	175000	1146072120	9680	9680	9680	9680	0
130	20240226	174900	1146072120	9680	9680	9680	9680	0
131	20240226	174800	1146072120	9680	9680	9680	9680	0
132	20240226	174700	1146072120	9680	9680	9680	9680	0
133	20240226	174600	1146072120	9680	9680	9680	9680	0
134	20240226	174500	1146072120	9680	9680	9680	9680	0
135	20240226	174400	1146072120	9680	9680	9680	9680	0
136	20240226	174300	1146072120	9680	9680	9680	9680	0
137	20240226	174200	1146072120	9680	9680	9680	9680	0
138	20240226	174100	1146072120	9680	9680	9680	9680	0
139	20240226	174000	1146072120	9680	9680	9680	9680	0
140	20240226	173900	1146072120	9680	9680	9680	9680	0
141	20240226	173800	1146072120	9680	9680	9680	9680	0
142	20240226	173700	1146072120	9680	9680	9680	9680	0
143	20240226	173600	1146072120	9680	9680	9680	9680	0
144	20240226	173500	1146072120	9680	9680	9680	9680	0
145	20240226	173400	1146072120	9680	9680	9680	9680	0
146	20240226	173300	1146072120	9680	9680	9680	9680	0
147	20240226	173200	1146072120	9680	9680	9680	9680	0
148	20240226	173100	1146072120	9680	9680	9680	9680	0
149	20240226	173000	1146072120	9680	9680	9680	9680	0
150	20240226	172900	1146072120	9680	9680	9680	9680	0
151	20240226	172800	1146072120	9680	9680	9680	9680	0
152	20240226	172700	1146072120	9680	9680	9680	9680	5731
153	20240226	172600	1146072120	9680	9680	9680	9680	0
154	20240226	172500	1146072120	9680	9680	9680	9680	0
155	20240226	172400	1146072120	9680	9680	9680	9680	0
156	20240226	172300	1146072120	9680	9680	9680	9680	0
157	20240226	172200	1146072120	9680	9680	9680	9680	0
158	20240226	172100	1146072120	9680	9680	9680	9680	0
159	20240226	172000	1146072120	9680	9680	9680	9680	0
160	20240226	171900	1146072120	9680	9680	9680	9680	0
161	20240226	171800	1146072120	9680	9680	9680	9680	0
162	20240226	171700	1146072120	9680	9680	9680	9680	0
163	20240226	171600	1146072120	9680	9680	9680	9680	0
164	20240226	171500	1146072120	9680	9680	9680	9680	0
165	20240226	171400	1146072120	9680	9680	9680	9680	0
166	20240226	171300	1146072120	9680	9680	9680	9680	0
167	20240226	171200	1146072120	9680	9680	9680	9680	0
168	20240226	171100	1146072120	9680	9680	9680	9680	0
169	20240226	171000	1146072120	9680	9680	9680	9680	0
170	20240226	170900	1146072120	9680	9680	9680	9680	0
171	20240226	170800	1146072120	9680	9680	9680	9680	0
172	20240226	170700	1146072120	9680	9680	9680	9680	0
173	20240226	170600	1146072120	9680	9680	9680	9680	0
174	20240226	170500	1146072120	9680	9680	9680	9680	0
175	20240226	170400	1146072120	9680	9680	9680	9680	0
176	20240226	170300	1146072120	9680	9680	9680	9680	0
177	20240226	170200	1146072120	9680	9680	9680	9680	0
178	20240226	170100	1146072120	9680	9680	9680	9680	0
179	20240226	170000	1146072120	9680	9680	9680	9680	0
180	20240226	165900	1146072120	9680	9680	9680	9680	0
181	20240226	165800	1146072120	9680	9680	9680	9680	0
182	20240226	165700	1146072120	9680	9680	9680	9680	5731
183	20240226	165600	1146072120	9680	9680	9680	9680	0
184	20240226	165500	1146072120	9680	9680	9680	9680	0
185	20240226	165400	1146072120	9680	9680	9680	9680	0
186	20240226	165300	1146072120	9680	9680	9680	9680	0
187	20240226	165200	1146072120	9680	9680	9680	9680	0
188	20240226	165100	1146072120	9680	9680	9680	9680	0
189	20240226	165000	1146072120	9680	9680	9680	9680	0
190	20240226	164900	1146072120	9680	9680	9680	9680	0
191	20240226	164800	1146072120	9680	9680	9680	9680	0
192	20240226	164700	1146072120	9680	9680	9680	9680	0
193	20240226	164600	1146072120	9680	9680	9680	9680	0
194	20240226	164500	1146072120	9680	9680	9680	9680	0
195	20240226	164400	1146072120	9680	9680	9680	9680	0
196	20240226	164300	1146072120	9680	9680	9680	9680	0
197	20240226	164200	1146072120	9680	9680	9680	9680	0
198	20240226	164100	1146072120	9680	9680	9680	9680	0
199	20240226	164000	1146072120	9680	9680	9680	9680	0
200	20240226	163900	1146072120	9680	9680	9680	9680	0
201	20240226	163800	1146072120	9680	9680	9680	9680	0
202	20240226	163700	1146072120	9680	9680	9680	9680	0
203	20240226	163600	1146072120	9680	9680	9680	9680	0
204	20240226	163500	1146072120	9680	9680	9680	9680	0
205	20240226	163400	1146072120	9680	9680	9680	9680	0
206	20240226	163300	1146072120	9680	9680	9680	9680	0
207	20240226	163200	1146072120	9680	9680	9680	9680	0
208	20240226	163100	1146072120	9680	9680	9680	9680	0
209	20240226	163000	1146072120	9680	9680	9680	9680	0
210	20240226	162900	1146072120	9680	9680	9680	9680	0
211	20240226	162800	1146072120	9680	9680	9680	9680	0
212	20240226	162700	1146072120	9680	9680	9680	9680	5731
213	20240226	162600	1146072120	9680	9680	9680	9680	0
214	20240226	162500	1146072120	9680	9680	9680	9680	0
215	20240226	162400	1146072120	9680	9680	9680	9680	0
216	20240226	162300	1146072120	9680	9680	9680	9680	0
217	20240226	162200	1146072120	9680	9680	9680	9680	0
218	20240226	162100	1146072120	9680	9680	9680	9680	0
219	20240226	162000	1146072120	9680	9680	9680	9680	0
220	20240226	161900	1146072120	9680	9680	9680	9680	0
221	20240226	161800	1146072120	9680	9680	9680	9680	0
222	20240226	161700	1146072120	9680	9680	9680	9680	0
223	20240226	161600	1146072120	9680	9680	9680	9680	0
224	20240226	161500	1146072120	9680	9680	9680	9680	0
225	20240226	161400	1146072120	9680	9680	9680	9680	0
226	20240226	161300	1146072120	9680	9680	9680	9680	0
227	20240226	161200	1146072120	9680	9680	9680	9680	0
228	20240226	161100	1146072120	9680	9680	9680	9680	0
229	20240226	161000	1146072120	9680	9680	9680	9680	0
230	20240226	160900	1146072120	9680	9680	9680	9680	0
231	20240226	160800	1146072120	9680	9680	9680	9680	0
232	20240226	160700	1146072120	9680	9680	9680	9680	0
233	20240226	160600	1146072120	9680	9680	9680	9680	0
234	20240226	160500	1146072120	9680	9680	9680	9680	0
235	20240226	160400	1146072120	9680	9680	9680	9680	0
236	20240226	160300	1146072120	9680	9680	9680	9680	0
237	20240226	160200	1146072120	9680	9680	9680	9680	0
238	20240226	160100	1146072120	9680	9680	9680	9680	0
239	20240226	160000	1146072120	9680	9680	9680	9680	0
240	20240226	155900	1146072120	9680	9680	9680	9680	0
241	20240226	155800	1146072120	9680	9680	9680	9680	0
242	20240226	155700	1146072120	9680	9680	9680	9680	5731
243	20240226	155600	1146072120	9680	9680	9680	9680	0
244	20240226	155500	1146072120	9680	9680	9680	9680	0
245	20240226	155400	1146072120	9680	9680	9680	9680	0
246	20240226	155300	1146072120	9680	9680	9680	9680	0
247	20240226	155200	1146072120	9680	9680	9680	9680	0
248	20240226	155100	1146072120	9680	9680	9680	9680	0
249	20240226	155000	1146072120	9680	9680	9680	9680	0
250	20240226	154900	1146072120	9680	9680	9680	9680	0
251	20240226	154800	1146072120	9680	9680	9680	9680	0
252	20240226	154700	1146072120	9680	9680	9680	9680	0
253	20240226	154600	1146072120	9680	9680	9680	9680	0
254	20240226	154500	1146072120	9680	9680	9680	9680	0
255	20240226	154400	1146072120	9680	9680	9680	9680	0
256	20240226	154300	1146072120	9680	9680	9680	9680	0
257	20240226	154200	1146072120	9680	9680	9680	9680	0
258	20240226	154100	1146072120	9680	9680	9680	9680	0
259	20240226	154000	1146072120	9680	9680	9680	9680	0
260	20240226	153900	1146072120	9680	9680	9680	9680	0
261	20240226	153800	1146072120	9680	9680	9680	9680	0
262	20240226	153700	1146072120	9680	9680	9680	9680	0
263	20240226	153600	1146072120	9680	9680	9680	9680	0
264	20240226	153500	1146072120	9680	9680	9680	9680	0
265	20240226	153400	1146072120	9680	9680	9680	9680	0
266	20240226	153300	1146072120	9680	9680	9680	9680	0
267	20240226	153200	1146072120	9680	9680	9680	9680	0
268	20240226	153100	1146072120	9680	9680	9680	9680	0
269	20240226	153000	1146072120	9680	9680	9680	9680	5731
270	20240226	152900	1090596040	9720	9720	9720	9720	0
271	20240226	152800	1090596040	9720	9720	9720	9720	0
272	20240226	152700	1090596040	9720	9720	9720	9720	0
273	20240226	152600	1090596040	9720	9720	9720	9720	0
274	20240226	152500	1090596040	9720	9720	9720	9720	0
275	20240226	152400	1090596040	9720	9720	9720	9720	0
276	20240226	152300	1090596040	9720	9720	9720	9720	0
277	20240226	152200	1090596040	9720	9720	9720	9720	0
278	20240226	152100	1090596040	9720	9720	9720	9720	0
279	20240226	152000	1090596040	9720	9720	9720	9720	0
280	20240226	151900	1090596040	9720	9700	9720	9700	703
281	20240226	151800	1083775950	9700	9700	9700	9690	627
282	20240226	151700	1077697050	9700	9690	9700	9690	325
283	20240226	151600	1074547550	9680	9670	9680	9670	455
284	20240226	151500	1070144730	9670	9670	9670	9670	13
285	20240226	151400	1070019020	9670	9660	9670	9660	152
286	20240226	151300	1068549410	9660	9650	9660	9630	150
287	20240226	151200	1067103250	9650	9630	9650	9630	59
288	20240226	151100	1066535060	9630	9630	9630	9600	223
289	20240226	151000	1064389970	9620	9630	9630	9620	410
290	20240226	150900	1060445730	9630	9630	9630	9610	107
291	20240226	150800	1059417320	9630	9620	9630	9620	74
292	20240226	150700	1058705220	9610	9610	9610	9610	4
293	20240226	150600	1058666780	9620	9620	9620	9620	14
294	20240226	150500	1058532100	9620	9620	9620	9620	0
295	20240226	150400	1058532100	9620	9620	9620	9610	27
296	20240226	150300	1058272510	9610	9610	9620	9580	329
297	20240226	150200	1055113860	9620	9600	9620	9600	165
298	20240226	150100	1053529820	9620	9610	9620	9610	6
299	20240226	150000	1053472150	9610	9600	9620	9600	57
300	20240226	145900	1052924530	9620	9620	9620	9570	547
301	20240226	145800	1047676510	9620	9590	9620	9570	998
302	20240226	145700	1038115860	9590	9610	9620	9590	546
303	20240226	145600	1032873710	9590	9610	9610	9590	113
304	20240226	145500	1031788040	9610	9600	9610	9600	120
305	20240226	145400	1030635970	9610	9610	9610	9610	0
306	20240226	145300	1030635970	9610	9600	9610	9600	958
307	20240226	145200	1021438170	9600	9610	9610	9600	36
308	20240226	145100	1021092530	9600	9620	9620	9600	90
309	20240226	145000	1020227010	9620	9630	9630	9620	43
310	20240226	144900	1019813340	9630	9630	9630	9580	29
311	20240226	144800	1019534840	9570	9610	9610	9570	3061
312	20240226	144700	990194820	9660	9650	9660	9650	10
313	20240226	144600	990098290	9660	9650	9660	9650	311
314	20240226	144500	987097030	9640	9630	9640	9600	2715
315	20240226	144400	961004470	9630	9630	9630	9630	14
316	20240226	144300	960869650	9660	9660	9660	9660	0
317	20240226	144200	960869650	9660	9630	9660	9630	54
318	20240226	144100	960349090	9630	9620	9630	9620	20
319	20240226	144000	960156620	9620	9620	9620	9620	394
320	20240226	143900	956366340	9630	9630	9630	9620	2001
321	20240226	143800	937114680	9630	9630	9630	9630	13
322	20240226	143700	936989490	9650	9650	9670	9620	1085
323	20240226	143600	926530130	9660	9660	9660	9660	0
324	20240226	143500	926530130	9660	9650	9660	9650	113
325	20240226	143400	925438680	9660	9650	9660	9650	148
326	20240226	143300	924009430	9670	9670	9670	9670	2
327	20240226	143200	923990090	9670	9660	9670	9660	8
328	20240226	143100	923912800	9650	9650	9650	9650	14
329	20240226	143000	923777700	9650	9660	9660	9650	628
330	20240226	142900	917715040	9660	9670	9670	9660	50
331	20240226	142800	917232010	9680	9670	9680	9670	9
332	20240226	142700	917144960	9660	9670	9680	9660	29
333	20240226	142600	916864730	9680	9670	9680	9670	15
334	20240226	142500	916719600	9680	9680	9680	9680	0
335	20240226	142400	916719600	9680	9660	9680	9650	523
336	20240226	142300	911667590	9660	9680	9680	9660	23
337	20240226	142200	911445210	9680	9680	9680	9680	0
338	20240226	142100	911445210	9680	9670	9680	9670	100
339	20240226	142000	910477340	9690	9660	9690	9660	31
340	20240226	141900	910177530	9670	9670	9670	9670	6
341	20240226	141800	910119510	9700	9700	9700	9700	0
342	20240226	141700	910119510	9700	9700	9700	9700	0
343	20240226	141600	910119510	9700	9670	9700	9670	26
344	20240226	141500	909867770	9700	9700	9700	9700	0
345	20240226	141400	909867770	9700	9680	9700	9680	22
346	20240226	141300	909654700	9700	9670	9700	9670	113
347	20240226	141200	908561260	9660	9660	9660	9660	14
348	20240226	141100	908426020	9660	9660	9660	9660	7
349	20240226	141000	908358400	9660	9660	9660	9660	41
350	20240226	140900	907962340	9660	9660	9660	9660	13
351	20240226	140800	907836760	9660	9660	9660	9660	7
352	20240226	140700	907769140	9660	9660	9660	9660	0
353	20240226	140600	907769140	9660	9670	9670	9660	21
354	20240226	140500	907566270	9660	9660	9660	9660	14
355	20240226	140400	907431030	9660	9660	9660	9660	7
356	20240226	140300	907363410	9670	9660	9670	9660	3
357	20240226	140200	907334410	9660	9660	9660	9660	33
358	20240226	140100	907015630	9670	9660	9670	9660	9
359	20240226	140000	906928670	9660	9660	9660	9660	0
360	20240226	135900	906928670	9660	9660	9660	9660	14
361	20240226	135800	906793430	9700	9670	9700	9670	9
362	20240226	135700	906706280	9670	9670	9670	9670	4
363	20240226	135600	906667600	9680	9670	9680	9670	46
364	20240226	135500	906222430	9660	9660	9660	9660	133
365	20240226	135400	904937650	9660	9660	9660	9660	8
366	20240226	135300	904860370	9660	9660	9660	9660	0
367	20240226	135200	904860370	9660	9660	9660	9660	21
368	20240226	135100	904657510	9660	9660	9660	9660	19
369	20240226	135000	904473970	9650	9650	9650	9650	7
370	20240226	134900	904406420	9650	9650	9650	9650	50
371	20240226	134800	903923920	9650	9650	9670	9650	67
372	20240226	134700	903276570	9670	9660	9670	9660	10
373	20240226	134600	903179890	9650	9650	9650	9650	7
374	20240226	134500	903112340	9660	9660	9660	9650	19
375	20240226	134400	902928940	9650	9660	9660	9650	30
376	20240226	134300	902639240	9660	9650	9660	9650	38
377	20240226	134200	902272220	9650	9660	9660	9650	610
378	20240226	134100	896381180	9660	9660	9660	9660	34
379	20240226	134000	896052740	9660	9660	9660	9660	0
380	20240226	133900	896052740	9660	9670	9670	9660	158
381	20240226	133800	894526010	9670	9670	9670	9670	0
382	20240226	133700	894526010	9670	9670	9670	9670	33
383	20240226	133600	894206900	9670	9670	9670	9670	7
384	20240226	133500	894139210	9670	9670	9670	9670	40
385	20240226	133400	893752410	9680	9670	9690	9670	33
386	20240226	133300	893433230	9670	9670	9670	9670	0
387	20240226	133200	893433230	9670	9660	9670	9660	10
388	20240226	133100	893336590	9660	9660	9660	9660	0
389	20240226	133000	893336590	9660	9660	9660	9660	34
390	20240226	132900	893008150	9670	9660	9670	9660	18
391	20240226	132800	892834170	9670	9670	9670	9670	6
392	20240226	132700	892776150	9670	9680	9680	9670	20
393	20240226	132600	892582590	9660	9670	9670	9660	557
394	20240226	132500	887196540	9670	9670	9670	9670	7
395	20240226	132400	887128850	9690	9690	9690	9690	0
396	20240226	132300	887128850	9690	9690	9710	9690	4
397	20240226	132200	887090050	9670	9670	9670	9670	1
398	20240226	132100	887080380	9660	9660	9660	9660	6
399	20240226	132000	887022420	9670	9660	9670	9660	293
400	20240226	131900	884189320	9670	9680	9690	9670	249
401	20240226	131800	881778620	9680	9680	9680	9680	19
402	20240226	131700	881594700	9670	9670	9670	9670	5
403	20240226	131600	881546350	9670	9660	9670	9660	36
404	20240226	131500	881198490	9670	9670	9670	9670	0
405	20240226	131400	881198490	9670	9660	9670	9660	32
406	20240226	131300	880889260	9690	9690	9690	9690	0
407	20240226	131200	880889260	9690	9660	9690	9660	11
408	20240226	131100	880782780	9650	9650	9650	9650	21
409	20240226	131000	880580130	9660	9660	9660	9660	3
410	20240226	130900	880551150	9660	9660	9660	9650	40
411	20240226	130800	880165090	9650	9650	9660	9650	13
412	20240226	130700	880039630	9650	9650	9660	9650	125
413	20240226	130600	878833370	9660	9650	9660	9650	2
414	20240226	130500	878814060	9650	9660	9680	9640	114
415	20240226	130400	877714510	9660	9650	9660	9650	10
416	20240226	130300	877617980	9660	9660	9660	9660	1
417	20240226	130200	877608320	9660	9650	9660	9650	201
418	20240226	130100	875668660	9670	9640	9690	9640	104
419	20240226	130000	874665710	9640	9680	9690	9600	17243
420	20240226	125900	708626250	9720	9720	9720	9720	0
421	20240226	125800	708626250	9720	9720	9720	9720	0
422	20240226	125700	708626250	9720	9690	9720	9690	22
423	20240226	125600	708412950	9680	9690	9690	9680	8
424	20240226	125500	708335500	9690	9700	9700	9680	43
425	20240226	125400	707919090	9730	9730	9730	9730	0
426	20240226	125300	707919090	9730	9730	9730	9720	11
427	20240226	125200	707812130	9700	9730	9730	9700	12
428	20240226	125100	707695670	9730	9700	9730	9700	37
429	20240226	125000	707336520	9730	9710	9730	9710	69
430	20240226	124900	706666490	9710	9700	9710	9700	26
431	20240226	124800	706414210	9700	9690	9700	9690	22
432	20240226	124700	706201020	9690	9700	9700	9690	18
433	20240226	124600	706026560	9710	9710	9710	9710	0
434	20240226	124500	706026560	9710	9710	9710	9710	0
435	20240226	124400	706026560	9710	9710	9710	9690	70
436	20240226	124300	705347330	9700	9700	9700	9700	0
437	20240226	124200	705347330	9700	9700	9700	9700	7
438	20240226	124100	705279430	9700	9700	9700	9700	0
439	20240226	124000	705279430	9700	9700	9700	9700	13
440	20240226	123900	705153330	9720	9700	9720	9700	17
441	20240226	123800	704988350	9720	9720	9720	9720	0
442	20240226	123700	704988350	9720	9700	9720	9700	16
443	20240226	123600	704833110	9730	9710	9730	9710	21
444	20240226	123500	704629070	9700	9690	9700	9690	84
445	20240226	123400	703815040	9690	9690	9690	9690	0
446	20240226	123300	703815040	9690	9710	9710	9690	10
447	20240226	123200	703717960	9730	9730	9730	9730	0
448	20240226	123100	703717960	9730	9670	9730	9670	204
449	20240226	123000	701743430	9670	9670	9670	9670	34
450	20240226	122900	701414650	9670	9670	9670	9670	0
451	20240226	122800	701414650	9670	9670	9670	9670	6
452	20240226	122700	701356630	9680	9680	9680	9680	155
453	20240226	122600	699856230	9680	9680	9680	9680	20
454	20240226	122500	699662630	9700	9680	9700	9680	43
455	20240226	122400	699246330	9680	9690	9690	9680	15
456	20240226	122300	699101050	9690	9680	9690	9680	35
457	20240226	122200	698762230	9680	9680	9680	9680	0
458	20240226	122100	698762230	9680	9680	9680	9680	283
459	20240226	122000	696022790	9690	9690	9690	9690	1
460	20240226	121900	696013100	9680	9680	9680	9680	33
461	20240226	121800	695693660	9680	9680	9680	9680	0
462	20240226	121700	695693660	9680	9680	9680	9680	2
463	20240226	121600	695674300	9690	9680	9690	9680	120
464	20240226	121500	694512090	9680	9680	9680	9680	14
465	20240226	121400	694376570	9680	9680	9680	9680	7
466	20240226	121300	694308810	9700	9700	9700	9700	0
467	20240226	121200	694308810	9700	9700	9700	9700	1
468	20240226	121100	694299110	9730	9730	9730	9730	0
469	20240226	121000	694299110	9730	9700	9730	9700	24
470	20240226	120900	694066200	9700	9680	9700	9680	26
471	20240226	120800	693814350	9680	9680	9680	9680	2
472	20240226	120700	693794990	9680	9690	9720	9680	28
473	20240226	120600	693523320	9680	9690	9690	9680	17
474	20240226	120500	693358750	9680	9680	9680	9680	33
475	20240226	120400	693039310	9680	9680	9680	9680	0
476	20240226	120300	693039310	9680	9680	9680	9680	34
477	20240226	120200	692710190	9680	9680	9680	9680	73
478	20240226	120100	692003550	9670	9670	9670	9670	19
479	20240226	120000	691819820	9700	9700	9700	9700	0
480	20240226	115900	691819820	9700	9680	9700	9680	16
481	20240226	115800	691664810	9670	9670	9670	9670	34
482	20240226	115700	691336030	9670	9670	9670	9670	0
483	20240226	115600	691336030	9670	9680	9680	9670	116
484	20240226	115500	690213550	9680	9680	9680	9680	4
485	20240226	115400	690174830	9680	9670	9680	9670	35
486	20240226	115300	689836370	9670	9670	9670	9670	7
487	20240226	115200	689768680	9680	9680	9680	9680	10
488	20240226	115100	689671880	9670	9680	9680	9670	129
489	20240226	115000	688423360	9680	9680	9680	9680	13
490	20240226	114900	688297520	9680	9680	9680	9680	8
491	20240226	114800	688220080	9680	9680	9680	9680	0
492	20240226	114700	688220080	9680	9680	9680	9680	34
493	20240226	114600	687890960	9680	9680	9680	9680	6
494	20240226	114500	687832880	9700	9700	9700	9700	0
495	20240226	114400	687832880	9700	9680	9700	9680	38
496	20240226	114300	687464690	9680	9680	9680	9680	270
497	20240226	114200	684851090	9690	9690	9690	9690	7
498	20240226	114100	684783260	9700	9690	9700	9690	5
499	20240226	114000	684734800	9690	9690	9690	9690	28
500	20240226	113900	684463480	9690	9690	9690	9690	200
501	20240226	113800	682525480	9690	9690	9690	9690	7
502	20240226	113700	682457650	9690	9690	9690	9690	36
503	20240226	113600	682108810	9700	9690	9700	9690	15
504	20240226	113500	681963450	9690	9680	9690	9680	9
505	20240226	113400	681876300	9680	9680	9680	9680	10
506	20240226	113300	681779500	9690	9680	9690	9680	30
507	20240226	113200	681489000	9690	9690	9690	9690	0
508	20240226	113100	681489000	9690	9690	9690	9690	205
509	20240226	113000	679502550	9690	9690	9690	9690	19
510	20240226	112900	679318440	9690	9690	9690	9690	14
511	20240226	112800	679182780	9700	9700	9700	9700	91
512	20240226	112700	678300080	9710	9710	9710	9710	2
513	20240226	112600	678280660	9700	9690	9700	9690	443
514	20240226	112500	673983900	9690	9690	9690	9690	7
515	20240226	112400	673916070	9680	9680	9680	9680	6
516	20240226	112300	673857990	9680	9680	9680	9680	0
517	20240226	112200	673857990	9680	9690	9700	9680	246
518	20240226	112100	671474370	9690	9690	9690	9690	7
519	20240226	112000	671406540	9700	9700	9700	9700	200
520	20240226	111900	669466540	9700	9690	9700	9690	21
521	20240226	111800	669263040	9690	9690	9690	9690	13
522	20240226	111700	669137070	9700	9700	9700	9690	723
523	20240226	111600	662124540	9700	9700	9700	9700	0
524	20240226	111500	662124540	9700	9710	9710	9700	30
525	20240226	111400	661833400	9710	9690	9710	9690	1026
526	20240226	111300	651881130	9690	9690	9690	9690	50
527	20240226	111200	651396630	9690	9700	9700	9690	27
528	20240226	111100	651134870	9690	9690	9690	9690	423
529	20240226	111000	647036000	9690	9700	9700	9680	367
530	20240226	110900	643479790	9700	9700	9700	9700	6
531	20240226	110800	643421590	9690	9700	9700	9690	119
532	20240226	110700	642267420	9720	9710	9720	9710	206
533	20240226	110600	640267150	9710	9720	9720	9710	62
534	20240226	110500	639665020	9700	9710	9710	9700	458
535	20240226	110400	635221820	9720	9720	9720	9720	4
536	20240226	110300	635182940	9720	9720	9720	9720	46
537	20240226	110200	634735820	9710	9710	9710	9710	12
538	20240226	110100	634619300	9700	9690	9700	9690	75
539	20240226	110000	633892320	9690	9690	9690	9680	177
540	20240226	105900	632178750	9680	9680	9680	9680	0
541	20240226	105800	632178750	9680	9710	9710	9680	8
542	20240226	105700	632101250	9680	9680	9680	9680	15
543	20240226	105600	631956050	9680	9730	9730	9680	104
544	20240226	105500	630949130	9740	9730	9740	9730	89
545	20240226	105400	630083060	9730	9700	9740	9680	1625
546	20240226	105300	614311360	9730	9700	9730	9700	249
547	20240226	105200	611890800	9710	9710	9710	9710	155
548	20240226	105100	610385750	9710	9690	9710	9690	21
549	20240226	105000	610182240	9650	9710	9710	9630	8556
550	20240226	104900	527382930	9710	9730	9730	9710	1465
551	20240226	104800	513146800	9740	9740	9740	9740	3
552	20240226	104700	513117580	9730	9730	9730	9730	20
553	20240226	104600	512922980	9740	9750	9750	9740	22
554	20240226	104500	512708690	9750	9750	9750	9750	258
555	20240226	104400	510193190	9750	9750	9750	9750	15
556	20240226	104300	510046940	9760	9770	9770	9760	97
557	20240226	104200	509100120	9770	9750	9770	9750	138
558	20240226	104100	507752060	9750	9760	9760	9750	10
559	20240226	104000	507654550	9760	9760	9760	9760	144
560	20240226	103900	506249110	9760	9760	9760	9760	13
561	20240226	103800	506122230	9760	9770	9770	9760	10
562	20240226	103700	506024600	9770	9760	9770	9760	58
563	20240226	103600	505458400	9760	9770	9770	9760	296
564	20240226	103500	502567180	9770	9780	9780	9770	768
565	20240226	103400	495057510	9780	9780	9780	9780	10
566	20240226	103300	494959710	9780	9780	9780	9780	23
567	20240226	103200	494734770	9780	9780	9780	9780	30
568	20240226	103100	494441370	9780	9780	9780	9780	20
569	20240226	103000	494245770	9780	9770	9780	9770	17
570	20240226	102900	494079610	9770	9780	9780	9770	13
571	20240226	102800	493952570	9810	9810	9810	9800	46
572	20240226	102700	493501380	9790	9790	9790	9790	2
573	20240226	102600	493481800	9810	9810	9810	9790	292
574	20240226	102500	490617620	9800	9800	9810	9800	24
575	20240226	102400	490382400	9790	9790	9800	9790	1128
576	20240226	102300	479329220	9790	9760	9790	9760	350
577	20240226	102200	475904660	9760	9760	9760	9750	70
578	20240226	102100	475221590	9760	9760	9760	9750	192
579	20240226	102000	473347930	9760	9770	9780	9760	1841
580	20240226	101900	455367620	9770	9790	9790	9770	525
581	20240226	101800	450238180	9790	9780	9790	9780	26
582	20240226	101700	449983880	9790	9790	9790	9770	1745
583	20240226	101600	432920430	9800	9810	9810	9800	109
584	20240226	101500	431852220	9800	9800	9800	9800	1
585	20240226	101400	431842420	9850	9800	9850	9800	1193
586	20240226	101300	420150590	9850	9810	9850	9810	310
587	20240226	101200	417101050	9800	9800	9800	9800	120
588	20240226	101100	415925050	9800	9800	9800	9800	12
589	20240226	101000	415807450	9840	9810	9840	9800	1010
590	20240226	100900	405908020	9840	9830	9840	9830	42
591	20240226	100800	405495010	9800	9800	9840	9790	1498
592	20240226	100700	390816200	9800	9830	9830	9800	164
593	20240226	100600	389208960	9840	9840	9840	9840	1
594	20240226	100500	389199120	9800	9850	9850	9800	2239
595	20240226	100400	367194030	9860	9860	9860	9860	2
596	20240226	100300	367174310	9850	9870	9870	9850	21
597	20240226	100200	366967370	9900	9900	9900	9900	0
598	20240226	100100	366967370	9900	9880	9900	9880	28
599	20240226	100000	366690430	9880	9880	9890	9870	234
600	20240226	095900	364380690	9870	9870	9890	9870	81
601	20240226	095800	363581160	9870	9850	9890	9840	277
602	20240226	095700	360849130	9890	9890	9890	9880	111
603	20240226	095600	359752370	9890	9940	9950	9890	571
604	20240226	095500	354083970	9940	9910	9940	9910	100
605	20240226	095400	353091830	9940	9940	9940	9940	0
606	20240226	095300	353091830	9940	9930	9940	9930	34
607	20240226	095200	352754080	9940	9920	9940	9900	510
608	20240226	095100	347696450	9990	9990	9990	9990	0
609	20240226	095000	347696450	9990	9930	9990	9930	2000
610	20240226	094900	327760990	9930	9910	9930	9910	500
611	20240226	094800	322796970	9930	9930	9930	9930	12
612	20240226	094700	322677810	9890	9900	9940	9890	320
613	20240226	094600	319510170	9900	9880	9900	9880	652
614	20240226	094500	313061850	9890	9890	9890	9890	0
615	20240226	094400	313061850	9890	9850	9890	9850	368
616	20240226	094300	309433190	9840	9880	9880	9840	1493
617	20240226	094200	294719940	9880	9880	9880	9860	150
618	20240226	094100	293238730	9900	9880	9900	9860	66
619	20240226	094000	292586550	9880	9930	9930	9880	568
620	20240226	093900	286972240	9910	9910	9910	9910	0
621	20240226	093800	286972240	9910	9950	9950	9910	156
622	20240226	093700	285426080	9950	9950	9950	9920	959
623	20240226	093600	275904570	10000	10000	10000	10000	8
624	20240226	093500	275824570	10000	9980	10000	9980	3295
625	20240226	093400	242907050	9920	9920	9990	9920	2502
626	20240226	093300	217957700	9950	9970	9970	9950	310
627	20240226	093200	214873000	9980	9930	9980	9930	1000
628	20240226	093100	204919460	9930	9950	9970	9920	1062
629	20240226	093000	194343190	9970	9940	9970	9940	150
630	20240226	092900	192850270	9970	9970	9970	9970	32
631	20240226	092800	192531230	9970	9920	9970	9910	2170
632	20240226	092700	170944470	9910	9870	9910	9870	1917
633	20240226	092600	151960690	9900	9900	9900	9900	0
634	20240226	092500	151960690	9900	9850	9900	9850	1171
635	20240226	092400	140397690	9830	9830	9870	9830	29
636	20240226	092300	140112420	9870	9830	9870	9830	376
637	20240226	092200	136408540	9820	9830	9830	9820	124
638	20240226	092100	135190810	9870	9870	9870	9870	0
639	20240226	092000	135190810	9870	9870	9870	9870	1
640	20240226	091900	135180940	9870	9840	9870	9820	259
641	20240226	091800	132628780	9820	9840	9850	9820	1340
642	20240226	091700	119442120	9840	9810	9850	9810	81
643	20240226	091600	118646730	9810	9810	9850	9800	448
644	20240226	091500	114252810	9800	9870	9870	9800	807
645	20240226	091400	106337750	9880	9830	9880	9810	137
646	20240226	091300	104987960	9850	9810	9850	9810	404
647	20240226	091200	101013160	9810	9780	9810	9780	397
648	20240226	091100	97129190	9810	9800	9810	9780	1068
649	20240226	091000	86669090	9810	9820	9840	9790	173
650	20240226	090900	84974810	9830	9780	9830	9780	61
651	20240226	090800	84377630	9770	9790	9890	9770	827
652	20240226	090700	76272640	9770	9770	9770	9760	316
653	20240226	090600	73186320	9770	9800	9800	9760	431
654	20240226	090500	68970300	9800	9800	9810	9790	1742
655	20240226	090400	51900780	9800	9810	9810	9800	331
656	20240226	090300	48655480	9840	9840	9840	9810	671
657	20240226	090200	42071590	9830	9820	9910	9820	68
658	20240226	090100	41400650	9810	9810	9810	9810	101
659	20240226	090000	40409840	9810	9980	9980	9790	3861