KissMeData/040910/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192200	213587360	7880	7880	7880	7880	366
3	20240226	192100	213587360	7880	7880	7880	7880	0
4	20240226	192000	213587360	7880	7880	7880	7880	0
5	20240226	191900	213587360	7880	7880	7880	7880	0
6	20240226	191800	213587360	7880	7880	7880	7880	0
7	20240226	191700	213587360	7880	7880	7880	7880	0
8	20240226	191600	213587360	7880	7880	7880	7880	0
9	20240226	191500	213587360	7880	7880	7880	7880	0
10	20240226	191400	213587360	7880	7880	7880	7880	0
11	20240226	191300	213587360	7880	7880	7880	7880	0
12	20240226	191200	213587360	7880	7880	7880	7880	0
13	20240226	191100	213587360	7880	7880	7880	7880	0
14	20240226	191000	213587360	7880	7880	7880	7880	0
15	20240226	190900	213587360	7880	7880	7880	7880	0
16	20240226	190800	213587360	7880	7880	7880	7880	0
17	20240226	190700	213587360	7880	7880	7880	7880	0
18	20240226	190600	213587360	7880	7880	7880	7880	0
19	20240226	190500	213587360	7880	7880	7880	7880	0
20	20240226	190400	213587360	7880	7880	7880	7880	0
21	20240226	190300	213587360	7880	7880	7880	7880	0
22	20240226	190200	213587360	7880	7880	7880	7880	0
23	20240226	190100	213587360	7880	7880	7880	7880	0
24	20240226	190000	213587360	7880	7880	7880	7880	0
25	20240226	185900	213587360	7880	7880	7880	7880	0
26	20240226	185800	213587360	7880	7880	7880	7880	0
27	20240226	185700	213587360	7880	7880	7880	7880	0
28	20240226	185600	213587360	7880	7880	7880	7880	0
29	20240226	185500	213587360	7880	7880	7880	7880	0
30	20240226	185400	213587360	7880	7880	7880	7880	0
31	20240226	185300	213587360	7880	7880	7880	7880	0
32	20240226	185200	213587360	7880	7880	7880	7880	366
33	20240226	185100	213587360	7880	7880	7880	7880	0
34	20240226	185000	213587360	7880	7880	7880	7880	0
35	20240226	184900	213587360	7880	7880	7880	7880	0
36	20240226	184800	213587360	7880	7880	7880	7880	0
37	20240226	184700	213587360	7880	7880	7880	7880	0
38	20240226	184600	213587360	7880	7880	7880	7880	0
39	20240226	184500	213587360	7880	7880	7880	7880	0
40	20240226	184400	213587360	7880	7880	7880	7880	0
41	20240226	184300	213587360	7880	7880	7880	7880	0
42	20240226	184200	213587360	7880	7880	7880	7880	0
43	20240226	184100	213587360	7880	7880	7880	7880	0
44	20240226	184000	213587360	7880	7880	7880	7880	0
45	20240226	183900	213587360	7880	7880	7880	7880	0
46	20240226	183800	213587360	7880	7880	7880	7880	0
47	20240226	183700	213587360	7880	7880	7880	7880	0
48	20240226	183600	213587360	7880	7880	7880	7880	0
49	20240226	183500	213587360	7880	7880	7880	7880	0
50	20240226	183400	213587360	7880	7880	7880	7880	0
51	20240226	183300	213587360	7880	7880	7880	7880	0
52	20240226	183200	213587360	7880	7880	7880	7880	0
53	20240226	183100	213587360	7880	7880	7880	7880	0
54	20240226	183000	213587360	7880	7880	7880	7880	0
55	20240226	182900	213587360	7880	7880	7880	7880	0
56	20240226	182800	213587360	7880	7880	7880	7880	0
57	20240226	182700	213587360	7880	7880	7880	7880	0
58	20240226	182600	213587360	7880	7880	7880	7880	0
59	20240226	182500	213587360	7880	7880	7880	7880	0
60	20240226	182400	213587360	7880	7880	7880	7880	0
61	20240226	182300	213587360	7880	7880	7880	7880	0
62	20240226	182200	213587360	7880	7880	7880	7880	366
63	20240226	182100	213587360	7880	7880	7880	7880	0
64	20240226	182000	213587360	7880	7880	7880	7880	0
65	20240226	181900	213587360	7880	7880	7880	7880	0
66	20240226	181800	213587360	7880	7880	7880	7880	0
67	20240226	181700	213587360	7880	7880	7880	7880	0
68	20240226	181600	213587360	7880	7880	7880	7880	0
69	20240226	181500	213587360	7880	7880	7880	7880	0
70	20240226	181400	213587360	7880	7880	7880	7880	0
71	20240226	181300	213587360	7880	7880	7880	7880	0
72	20240226	181200	213587360	7880	7880	7880	7880	0
73	20240226	181100	213587360	7880	7880	7880	7880	0
74	20240226	181000	213587360	7880	7880	7880	7880	0
75	20240226	180900	213587360	7880	7880	7880	7880	0
76	20240226	180800	213587360	7880	7880	7880	7880	0
77	20240226	180700	213587360	7880	7880	7880	7880	0
78	20240226	180600	213587360	7880	7880	7880	7880	0
79	20240226	180500	213587360	7880	7880	7880	7880	0
80	20240226	180400	213587360	7880	7880	7880	7880	0
81	20240226	180300	213587360	7880	7880	7880	7880	0
82	20240226	180200	213587360	7880	7880	7880	7880	0
83	20240226	180100	213587360	7880	7880	7880	7880	0
84	20240226	180000	213587360	7880	7880	7880	7880	0
85	20240226	175900	213587360	7880	7880	7880	7880	0
86	20240226	175800	213587360	7880	7880	7880	7880	0
87	20240226	175700	213587360	7880	7880	7880	7880	0
88	20240226	175600	213587360	7880	7880	7880	7880	0
89	20240226	175500	213587360	7880	7880	7880	7880	0
90	20240226	175400	213587360	7880	7880	7880	7880	0
91	20240226	175300	213587360	7880	7880	7880	7880	0
92	20240226	175200	213587360	7880	7880	7880	7880	366
93	20240226	175100	213587360	7880	7880	7880	7880	0
94	20240226	175000	213587360	7880	7880	7880	7880	0
95	20240226	174900	213587360	7880	7880	7880	7880	0
96	20240226	174800	213587360	7880	7880	7880	7880	0
97	20240226	174700	213587360	7880	7880	7880	7880	0
98	20240226	174600	213587360	7880	7880	7880	7880	0
99	20240226	174500	213587360	7880	7880	7880	7880	0
100	20240226	174400	213587360	7880	7880	7880	7880	0
101	20240226	174300	213587360	7880	7880	7880	7880	0
102	20240226	174200	213587360	7880	7880	7880	7880	0
103	20240226	174100	213587360	7880	7880	7880	7880	0
104	20240226	174000	213587360	7880	7880	7880	7880	0
105	20240226	173900	213587360	7880	7880	7880	7880	0
106	20240226	173800	213587360	7880	7880	7880	7880	0
107	20240226	173700	213587360	7880	7880	7880	7880	0
108	20240226	173600	213587360	7880	7880	7880	7880	0
109	20240226	173500	213587360	7880	7880	7880	7880	0
110	20240226	173400	213587360	7880	7880	7880	7880	0
111	20240226	173300	213587360	7880	7880	7880	7880	0
112	20240226	173200	213587360	7880	7880	7880	7880	0
113	20240226	173100	213587360	7880	7880	7880	7880	0
114	20240226	173000	213587360	7880	7880	7880	7880	0
115	20240226	172900	213587360	7880	7880	7880	7880	0
116	20240226	172800	213587360	7880	7880	7880	7880	0
117	20240226	172700	213587360	7880	7880	7880	7880	0
118	20240226	172600	213587360	7880	7880	7880	7880	0
119	20240226	172500	213587360	7880	7880	7880	7880	0
120	20240226	172400	213587360	7880	7880	7880	7880	0
121	20240226	172300	213587360	7880	7880	7880	7880	0
122	20240226	172200	213587360	7880	7880	7880	7880	366
123	20240226	172100	213587360	7880	7880	7880	7880	0
124	20240226	172000	213587360	7880	7880	7880	7880	0
125	20240226	171900	213587360	7880	7880	7880	7880	0
126	20240226	171800	213587360	7880	7880	7880	7880	0
127	20240226	171700	213587360	7880	7880	7880	7880	0
128	20240226	171600	213587360	7880	7880	7880	7880	0
129	20240226	171500	213587360	7880	7880	7880	7880	0
130	20240226	171400	213587360	7880	7880	7880	7880	0
131	20240226	171300	213587360	7880	7880	7880	7880	0
132	20240226	171200	213587360	7880	7880	7880	7880	0
133	20240226	171100	213587360	7880	7880	7880	7880	0
134	20240226	171000	213587360	7880	7880	7880	7880	0
135	20240226	170900	213587360	7880	7880	7880	7880	0
136	20240226	170800	213587360	7880	7880	7880	7880	0
137	20240226	170700	213587360	7880	7880	7880	7880	0
138	20240226	170600	213587360	7880	7880	7880	7880	0
139	20240226	170500	213587360	7880	7880	7880	7880	0
140	20240226	170400	213587360	7880	7880	7880	7880	0
141	20240226	170300	213587360	7880	7880	7880	7880	0
142	20240226	170200	213587360	7880	7880	7880	7880	0
143	20240226	170100	213587360	7880	7880	7880	7880	0
144	20240226	170000	213587360	7880	7880	7880	7880	0
145	20240226	165900	213587360	7880	7880	7880	7880	0
146	20240226	165800	213587360	7880	7880	7880	7880	0
147	20240226	165700	213587360	7880	7880	7880	7880	0
148	20240226	165600	213587360	7880	7880	7880	7880	0
149	20240226	165500	213587360	7880	7880	7880	7880	0
150	20240226	165400	213587360	7880	7880	7880	7880	0
151	20240226	165300	213587360	7880	7880	7880	7880	0
152	20240226	165200	213587360	7880	7880	7880	7880	366
153	20240226	165100	213587360	7880	7880	7880	7880	0
154	20240226	165000	213587360	7880	7880	7880	7880	0
155	20240226	164900	213587360	7880	7880	7880	7880	0
156	20240226	164800	213587360	7880	7880	7880	7880	0
157	20240226	164700	213587360	7880	7880	7880	7880	0
158	20240226	164600	213587360	7880	7880	7880	7880	0
159	20240226	164500	213587360	7880	7880	7880	7880	0
160	20240226	164400	213587360	7880	7880	7880	7880	0
161	20240226	164300	213587360	7880	7880	7880	7880	0
162	20240226	164200	213587360	7880	7880	7880	7880	0
163	20240226	164100	213587360	7880	7880	7880	7880	0
164	20240226	164000	213587360	7880	7880	7880	7880	0
165	20240226	163900	213587360	7880	7880	7880	7880	0
166	20240226	163800	213587360	7880	7880	7880	7880	0
167	20240226	163700	213587360	7880	7880	7880	7880	0
168	20240226	163600	213587360	7880	7880	7880	7880	0
169	20240226	163500	213587360	7880	7880	7880	7880	0
170	20240226	163400	213587360	7880	7880	7880	7880	0
171	20240226	163300	213587360	7880	7880	7880	7880	0
172	20240226	163200	213587360	7880	7880	7880	7880	0
173	20240226	163100	213587360	7880	7880	7880	7880	0
174	20240226	163000	213587360	7880	7880	7880	7880	0
175	20240226	162900	213587360	7880	7880	7880	7880	0
176	20240226	162800	213587360	7880	7880	7880	7880	0
177	20240226	162700	213587360	7880	7880	7880	7880	0
178	20240226	162600	213587360	7880	7880	7880	7880	0
179	20240226	162500	213587360	7880	7880	7880	7880	0
180	20240226	162400	213587360	7880	7880	7880	7880	0
181	20240226	162300	213587360	7880	7880	7880	7880	0
182	20240226	162200	213587360	7880	7880	7880	7880	366
183	20240226	162100	213587360	7880	7880	7880	7880	0
184	20240226	162000	213587360	7880	7880	7880	7880	0
185	20240226	161900	213587360	7880	7880	7880	7880	0
186	20240226	161800	213587360	7880	7880	7880	7880	0
187	20240226	161700	213587360	7880	7880	7880	7880	0
188	20240226	161600	213587360	7880	7880	7880	7880	0
189	20240226	161500	213587360	7880	7880	7880	7880	0
190	20240226	161400	213587360	7880	7880	7880	7880	0
191	20240226	161300	213587360	7880	7880	7880	7880	0
192	20240226	161200	213587360	7880	7880	7880	7880	0
193	20240226	161100	213587360	7880	7880	7880	7880	0
194	20240226	161000	213587360	7880	7880	7880	7880	0
195	20240226	160900	213587360	7880	7880	7880	7880	0
196	20240226	160800	213587360	7880	7880	7880	7880	0
197	20240226	160700	213587360	7880	7880	7880	7880	0
198	20240226	160600	213587360	7880	7880	7880	7880	0
199	20240226	160500	213587360	7880	7880	7880	7880	0
200	20240226	160400	213587360	7880	7880	7880	7880	0
201	20240226	160300	213587360	7880	7880	7880	7880	0
202	20240226	160200	213587360	7880	7880	7880	7880	0
203	20240226	160100	213587360	7880	7880	7880	7880	0
204	20240226	160000	213587360	7880	7880	7880	7880	0
205	20240226	155900	213587360	7880	7880	7880	7880	0
206	20240226	155800	213587360	7880	7880	7880	7880	0
207	20240226	155700	213587360	7880	7880	7880	7880	0
208	20240226	155600	213587360	7880	7880	7880	7880	0
209	20240226	155500	213587360	7880	7880	7880	7880	0
210	20240226	155400	213587360	7880	7880	7880	7880	0
211	20240226	155300	213587360	7880	7880	7880	7880	0
212	20240226	155200	213587360	7880	7880	7880	7880	366
213	20240226	155100	213587360	7880	7880	7880	7880	0
214	20240226	155000	213587360	7880	7880	7880	7880	0
215	20240226	154900	213587360	7880	7880	7880	7880	0
216	20240226	154800	213587360	7880	7880	7880	7880	0
217	20240226	154700	213587360	7880	7880	7880	7880	0
218	20240226	154600	213587360	7880	7880	7880	7880	0
219	20240226	154500	213587360	7880	7880	7880	7880	0
220	20240226	154400	213587360	7880	7880	7880	7880	0
221	20240226	154300	213587360	7880	7880	7880	7880	0
222	20240226	154200	213587360	7880	7880	7880	7880	0
223	20240226	154100	213587360	7880	7880	7880	7880	0
224	20240226	154000	213587360	7880	7880	7880	7880	0
225	20240226	153900	213587360	7880	7880	7880	7880	0
226	20240226	153800	213587360	7880	7880	7880	7880	0
227	20240226	153700	213587360	7880	7880	7880	7880	0
228	20240226	153600	213587360	7880	7880	7880	7880	0
229	20240226	153500	213587360	7880	7880	7880	7880	0
230	20240226	153400	213587360	7880	7880	7880	7880	0
231	20240226	153300	213587360	7880	7880	7880	7880	0
232	20240226	153200	213587360	7880	7880	7880	7880	0
233	20240226	153100	213587360	7880	7880	7880	7880	0
234	20240226	153000	213587360	7880	7880	7880	7880	366
235	20240226	152900	210703280	7800	7800	7800	7800	0
236	20240226	152800	210703280	7800	7800	7800	7800	0
237	20240226	152700	210703280	7800	7800	7800	7800	0
238	20240226	152600	210703280	7800	7800	7800	7800	0
239	20240226	152500	210703280	7800	7800	7800	7800	0
240	20240226	152400	210703280	7800	7800	7800	7800	0
241	20240226	152300	210703280	7800	7800	7800	7800	0
242	20240226	152200	210703280	7800	7800	7800	7800	0
243	20240226	152100	210703280	7800	7800	7800	7800	0
244	20240226	152000	210703280	7800	7800	7800	7800	0
245	20240226	151900	210703280	7800	7840	7870	7790	1119
246	20240226	151800	201968530	7870	7840	7870	7820	84
247	20240226	151700	201311460	7820	7820	7820	7820	0
248	20240226	151600	201311460	7820	7830	7830	7820	194
249	20240226	151500	199794280	7870	7840	7870	7820	301
250	20240226	151400	197439720	7810	7850	7850	7810	2000
251	20240226	151300	181788520	7850	7860	7860	7850	1071
252	20240226	151200	173375990	7880	7880	7880	7880	1
253	20240226	151100	173368110	7860	7860	7860	7860	3
254	20240226	151000	173344530	7870	7860	7870	7860	431
255	20240226	150900	169956060	7880	7880	7880	7880	0
256	20240226	150800	169956060	7880	7870	7880	7860	224
257	20240226	150700	168195090	7860	7870	7880	7860	167
258	20240226	150600	166880850	7870	7870	7870	7870	116
259	20240226	150500	165967930	7870	7880	7880	7870	151
260	20240226	150400	164779420	7880	7880	7880	7880	104
261	20240226	150300	163959900	7900	7900	7900	7900	0
262	20240226	150200	163959900	7900	7900	7900	7900	0
263	20240226	150100	163959900	7900	7900	7900	7900	4
264	20240226	150000	163928300	7870	7870	7870	7870	0
265	20240226	145900	163928300	7870	7870	7870	7870	0
266	20240226	145800	163928300	7870	7870	7870	7870	105
267	20240226	145700	163101950	7860	7860	7860	7860	0
268	20240226	145600	163101950	7860	7860	7860	7860	0
269	20240226	145500	163101950	7860	7880	7880	7860	1999
270	20240226	145400	147364600	7890	7900	7900	7890	11
271	20240226	145300	147277710	7900	7900	7900	7900	50
272	20240226	145200	146882710	7880	7880	7880	7880	0
273	20240226	145100	146882710	7880	7880	7880	7880	13
274	20240226	145000	146780270	7880	7880	7880	7880	0
275	20240226	144900	146780270	7880	7880	7880	7880	0
276	20240226	144800	146780270	7880	7890	7890	7880	4
277	20240226	144700	146748730	7890	7890	7890	7890	1
278	20240226	144600	146740840	7890	7900	7900	7890	3581
279	20240226	144500	118457360	7910	7910	7910	7910	17
280	20240226	144400	118322890	7910	7910	7910	7910	1
281	20240226	144300	118314980	7910	7910	7910	7910	0
282	20240226	144200	118314980	7910	7910	7910	7910	0
283	20240226	144100	118314980	7910	7910	7910	7910	0
284	20240226	144000	118314980	7910	7900	7910	7900	146
285	20240226	143900	117161220	7900	7910	7910	7900	22
286	20240226	143800	116987400	7900	7900	7900	7900	8
287	20240226	143700	116924200	7910	7910	7910	7910	65
288	20240226	143600	116410050	7900	7900	7900	7900	0
289	20240226	143500	116410050	7900	7900	7900	7900	0
290	20240226	143400	116410050	7900	7910	7910	7900	9
291	20240226	143300	116338940	7910	7910	7910	7910	0
292	20240226	143200	116338940	7910	7910	7910	7910	0
293	20240226	143100	116338940	7910	7910	7910	7910	0
294	20240226	143000	116338940	7910	7910	7910	7910	0
295	20240226	142900	116338940	7910	7910	7910	7910	1035
296	20240226	142800	108152090	7910	7910	7910	7910	0
297	20240226	142700	108152090	7910	7910	7910	7910	0
298	20240226	142600	108152090	7910	7910	7910	7910	0
299	20240226	142500	108152090	7910	7910	7910	7910	0
300	20240226	142400	108152090	7910	7910	7910	7910	0
301	20240226	142300	108152090	7910	7910	7910	7910	0
302	20240226	142200	108152090	7910	7910	7910	7910	0
303	20240226	142100	108152090	7910	7910	7910	7910	0
304	20240226	142000	108152090	7910	7910	7910	7910	0
305	20240226	141900	108152090	7910	7910	7910	7910	0
306	20240226	141800	108152090	7910	7910	7910	7910	0
307	20240226	141700	108152090	7910	7910	7910	7910	0
308	20240226	141600	108152090	7910	7910	7910	7910	0
309	20240226	141500	108152090	7910	7910	7910	7910	0
310	20240226	141400	108152090	7910	7910	7910	7910	0
311	20240226	141300	108152090	7910	7910	7910	7910	0
312	20240226	141200	108152090	7910	7910	7910	7910	0
313	20240226	141100	108152090	7910	7910	7910	7910	0
314	20240226	141000	108152090	7910	7910	7910	7910	100
315	20240226	140900	107361090	7910	7910	7910	7910	0
316	20240226	140800	107361090	7910	7910	7910	7910	0
317	20240226	140700	107361090	7910	7910	7910	7910	0
318	20240226	140600	107361090	7910	7910	7910	7910	0
319	20240226	140500	107361090	7910	7910	7910	7910	0
320	20240226	140400	107361090	7910	7910	7910	7910	60
321	20240226	140300	106886490	7920	7920	7920	7920	0
322	20240226	140200	106886490	7920	7920	7920	7920	30
323	20240226	140100	106648890	7910	7910	7910	7910	0
324	20240226	140000	106648890	7910	7910	7910	7910	0
325	20240226	135900	106648890	7910	7910	7910	7910	0
326	20240226	135800	106648890	7910	7910	7910	7910	0
327	20240226	135700	106648890	7910	7910	7910	7910	0
328	20240226	135600	106648890	7910	7910	7910	7910	0
329	20240226	135500	106648890	7910	7920	7920	7910	60
330	20240226	135400	106174090	7920	7920	7920	7920	10
331	20240226	135300	106094890	7910	7910	7910	7910	0
332	20240226	135200	106094890	7910	7910	7910	7910	0
333	20240226	135100	106094890	7910	7910	7910	7910	0
334	20240226	135000	106094890	7910	7910	7910	7910	0
335	20240226	134900	106094890	7910	7910	7910	7910	0
336	20240226	134800	106094890	7910	7910	7910	7910	0
337	20240226	134700	106094890	7910	7910	7910	7910	0
338	20240226	134600	106094890	7910	7910	7910	7910	7
339	20240226	134500	106039520	7910	7910	7910	7910	30
340	20240226	134400	105802220	7910	7910	7910	7910	0
341	20240226	134300	105802220	7910	7910	7910	7910	106
342	20240226	134200	104963760	7910	7910	7910	7910	0
343	20240226	134100	104963760	7910	7910	7910	7910	0
344	20240226	134000	104963760	7910	7910	7910	7910	118
345	20240226	133900	104030380	7910	7910	7910	7910	0
346	20240226	133800	104030380	7910	7910	7910	7910	0
347	20240226	133700	104030380	7910	7910	7910	7910	0
348	20240226	133600	104030380	7910	7920	7920	7910	1300
349	20240226	133500	93746270	7920	7920	7920	7920	0
350	20240226	133400	93746270	7920	7920	7920	7920	0
351	20240226	133300	93746270	7920	7920	7920	7920	0
352	20240226	133200	93746270	7920	7920	7920	7920	0
353	20240226	133100	93746270	7920	7920	7920	7920	0
354	20240226	133000	93746270	7920	7920	7920	7920	0
355	20240226	132900	93746270	7920	7920	7920	7920	0
356	20240226	132800	93746270	7920	7920	7920	7920	0
357	20240226	132700	93746270	7920	7920	7920	7920	84
358	20240226	132600	93080990	7920	7920	7920	7920	0
359	20240226	132500	93080990	7920	7920	7920	7920	0
360	20240226	132400	93080990	7920	7920	7920	7920	0
361	20240226	132300	93080990	7920	7920	7920	7920	0
362	20240226	132200	93080990	7920	7920	7920	7920	0
363	20240226	132100	93080990	7920	7920	7920	7920	0
364	20240226	132000	93080990	7920	7920	7920	7920	9
365	20240226	131900	93009710	7920	7920	7920	7920	0
366	20240226	131800	93009710	7920	7920	7920	7920	0
367	20240226	131700	93009710	7920	7920	7920	7920	0
368	20240226	131600	93009710	7920	7920	7920	7920	0
369	20240226	131500	93009710	7920	7920	7920	7920	0
370	20240226	131400	93009710	7920	7920	7920	7920	100
371	20240226	131300	92217710	7910	7910	7910	7910	0
372	20240226	131200	92217710	7910	7910	7910	7910	0
373	20240226	131100	92217710	7910	7910	7910	7910	0
374	20240226	131000	92217710	7910	7910	7910	7910	0
375	20240226	130900	92217710	7910	7910	7910	7910	17
376	20240226	130800	92083240	7920	7920	7920	7920	10
377	20240226	130700	92004040	7920	7920	7920	7920	1
378	20240226	130600	91996120	7920	7920	7920	7920	0
379	20240226	130500	91996120	7920	7920	7920	7920	0
380	20240226	130400	91996120	7920	7920	7920	7920	4
381	20240226	130300	91964440	7930	7930	7930	7930	0
382	20240226	130200	91964440	7930	7930	7930	7930	0
383	20240226	130100	91964440	7930	7930	7930	7930	2
384	20240226	130000	91948580	7930	7930	7930	7930	0
385	20240226	125900	91948580	7930	7930	7930	7930	4
386	20240226	125800	91916860	7910	7910	7910	7910	0
387	20240226	125700	91916860	7910	7910	7910	7910	0
388	20240226	125600	91916860	7910	7910	7910	7910	0
389	20240226	125500	91916860	7910	7910	7910	7910	0
390	20240226	125400	91916860	7910	7910	7910	7910	0
391	20240226	125300	91916860	7910	7910	7910	7910	0
392	20240226	125200	91916860	7910	7910	7910	7910	0
393	20240226	125100	91916860	7910	7910	7910	7910	0
394	20240226	125000	91916860	7910	7910	7910	7910	0
395	20240226	124900	91916860	7910	7920	7920	7910	7
396	20240226	124800	91861480	7920	7920	7920	7920	4
397	20240226	124700	91829800	7920	7920	7920	7920	0
398	20240226	124600	91829800	7920	7920	7920	7920	0
399	20240226	124500	91829800	7920	7920	7920	7920	0
400	20240226	124400	91829800	7920	7920	7920	7920	0
401	20240226	124300	91829800	7920	7920	7920	7920	0
402	20240226	124200	91829800	7920	7920	7920	7920	1
403	20240226	124100	91821880	7920	7920	7920	7920	0
404	20240226	124000	91821880	7920	7920	7920	7920	1
405	20240226	123900	91813960	7920	7920	7920	7920	0
406	20240226	123800	91813960	7920	7920	7920	7920	0
407	20240226	123700	91813960	7920	7920	7920	7920	0
408	20240226	123600	91813960	7920	7910	7920	7910	199
409	20240226	123500	90238870	7910	7910	7910	7910	0
410	20240226	123400	90238870	7910	7910	7910	7910	0
411	20240226	123300	90238870	7910	7910	7910	7910	0
412	20240226	123200	90238870	7910	7910	7910	7910	8
413	20240226	123100	90175590	7910	7910	7910	7910	0
414	20240226	123000	90175590	7910	7910	7910	7910	0
415	20240226	122900	90175590	7910	7910	7910	7910	0
416	20240226	122800	90175590	7910	7920	7920	7910	1411
417	20240226	122700	79011630	7920	7920	7920	7920	0
418	20240226	122600	79011630	7920	7920	7920	7920	0
419	20240226	122500	79011630	7920	7930	7930	7920	1300
420	20240226	122400	68709840	7940	7940	7940	7940	0
421	20240226	122300	68709840	7940	7940	7940	7940	0
422	20240226	122200	68709840	7940	7940	7940	7940	0
423	20240226	122100	68709840	7940	7940	7940	7940	0
424	20240226	122000	68709840	7940	7940	7940	7940	0
425	20240226	121900	68709840	7940	7940	7940	7940	0
426	20240226	121800	68709840	7940	7940	7940	7940	5
427	20240226	121700	68670140	7940	7940	7940	7940	200
428	20240226	121600	67082140	7940	7940	7940	7940	0
429	20240226	121500	67082140	7940	7940	7940	7940	0
430	20240226	121400	67082140	7940	7940	7940	7940	0
431	20240226	121300	67082140	7940	7940	7940	7940	250
432	20240226	121200	65097140	7930	7930	7930	7930	0
433	20240226	121100	65097140	7930	7930	7930	7930	0
434	20240226	121000	65097140	7930	7930	7930	7930	0
435	20240226	120900	65097140	7930	7930	7930	7930	0
436	20240226	120800	65097140	7930	7930	7930	7930	0
437	20240226	120700	65097140	7930	7930	7930	7930	0
438	20240226	120600	65097140	7930	7930	7930	7930	0
439	20240226	120500	65097140	7930	7930	7930	7930	0
440	20240226	120400	65097140	7930	7930	7930	7930	0
441	20240226	120300	65097140	7930	7930	7930	7930	0
442	20240226	120200	65097140	7930	7930	7930	7930	50
443	20240226	120100	64700640	7930	7930	7930	7930	0
444	20240226	120000	64700640	7930	7930	7930	7930	0
445	20240226	115900	64700640	7930	7930	7930	7930	0
446	20240226	115800	64700640	7930	7930	7930	7930	0
447	20240226	115700	64700640	7930	7930	7930	7930	0
448	20240226	115600	64700640	7930	7930	7930	7930	0
449	20240226	115500	64700640	7930	7930	7930	7930	0
450	20240226	115400	64700640	7930	7930	7930	7930	9
451	20240226	115300	64629270	7930	7930	7930	7930	0
452	20240226	115200	64629270	7930	7930	7930	7930	0
453	20240226	115100	64629270	7930	7930	7930	7930	0
454	20240226	115000	64629270	7930	7930	7930	7930	0
455	20240226	114900	64629270	7930	7930	7930	7930	0
456	20240226	114800	64629270	7930	7930	7930	7930	0
457	20240226	114700	64629270	7930	7930	7930	7930	1
458	20240226	114600	64621340	7930	7930	7930	7930	0
459	20240226	114500	64621340	7930	7930	7930	7920	135
460	20240226	114400	63552020	7940	7940	7940	7940	0
461	20240226	114300	63552020	7940	7940	7940	7940	1
462	20240226	114200	63544080	7940	7940	7940	7940	50
463	20240226	114100	63147080	7950	7950	7950	7950	0
464	20240226	114000	63147080	7950	7950	7950	7950	0
465	20240226	113900	63147080	7950	7950	7950	7950	0
466	20240226	113800	63147080	7950	7950	7950	7950	0
467	20240226	113700	63147080	7950	7950	7950	7950	0
468	20240226	113600	63147080	7950	7950	7950	7950	0
469	20240226	113500	63147080	7950	7950	7950	7950	1
470	20240226	113400	63139130	7920	7920	7920	7920	0
471	20240226	113300	63139130	7920	7920	7920	7920	0
472	20240226	113200	63139130	7920	7930	7930	7920	324
473	20240226	113100	60572440	7980	7940	7980	7940	70
474	20240226	113000	60015190	7930	7930	7930	7930	7
475	20240226	112900	59959680	7940	7940	7940	7940	0
476	20240226	112800	59959680	7940	7940	7940	7940	0
477	20240226	112700	59959680	7940	7940	7940	7940	9
478	20240226	112600	59888220	7970	7940	7970	7940	11
479	20240226	112500	59800580	7920	7920	7920	7920	47
480	20240226	112400	59428340	7930	7930	7930	7930	47
481	20240226	112300	59055630	7930	7930	7930	7930	250
482	20240226	112200	57073130	7930	7930	7930	7930	0
483	20240226	112100	57073130	7930	7930	7930	7930	0
484	20240226	112000	57073130	7930	7930	7930	7930	25
485	20240226	111900	56874880	7930	7930	7930	7930	1
486	20240226	111800	56866950	7980	7980	7980	7980	0
487	20240226	111700	56866950	7980	7980	7980	7980	2
488	20240226	111600	56850990	7980	7980	7980	7980	0
489	20240226	111500	56850990	7980	7980	7980	7980	0
490	20240226	111400	56850990	7980	7980	7980	7980	0
491	20240226	111300	56850990	7980	7980	7980	7980	300
492	20240226	111200	54456990	7970	7970	7970	7970	0
493	20240226	111100	54456990	7970	7970	7970	7970	10
494	20240226	111000	54377290	7950	7950	7950	7950	0
495	20240226	110900	54377290	7950	7950	7950	7950	0
496	20240226	110800	54377290	7950	7950	7950	7950	0
497	20240226	110700	54377290	7950	7950	7950	7950	0
498	20240226	110600	54377290	7950	7950	7950	7950	0
499	20240226	110500	54377290	7950	7950	7950	7950	0
500	20240226	110400	54377290	7950	7950	7950	7950	349
501	20240226	110300	51602740	7960	7960	7960	7960	0
502	20240226	110200	51602740	7960	7960	7960	7960	0
503	20240226	110100	51602740	7960	7960	7960	7960	100
504	20240226	110000	50806740	7950	7950	7950	7950	2
505	20240226	105900	50790840	7950	7950	7950	7950	0
506	20240226	105800	50790840	7950	7950	7950	7950	1
507	20240226	105700	50782890	7950	7950	7950	7950	8
508	20240226	105600	50719290	7950	7950	7950	7950	20
509	20240226	105500	50560290	7950	7950	7950	7950	0
510	20240226	105400	50560290	7950	7950	7950	7950	0
511	20240226	105300	50560290	7950	7950	7950	7950	0
512	20240226	105200	50560290	7950	7950	7950	7950	0
513	20240226	105100	50560290	7950	7950	7950	7950	0
514	20240226	105000	50560290	7950	7950	7950	7950	0
515	20240226	104900	50560290	7950	7950	7950	7950	25
516	20240226	104800	50361540	7910	7920	7920	7910	100
517	20240226	104700	49570200	7910	7910	7910	7910	0
518	20240226	104600	49570200	7910	7910	7910	7910	0
519	20240226	104500	49570200	7910	7910	7910	7910	0
520	20240226	104400	49570200	7910	7910	7910	7910	0
521	20240226	104300	49570200	7910	7910	7910	7910	0
522	20240226	104200	49570200	7910	7910	7910	7910	0
523	20240226	104100	49570200	7910	7910	7910	7910	0
524	20240226	104000	49570200	7910	7920	7920	7910	100
525	20240226	103900	48779070	7910	7910	7910	7910	0
526	20240226	103800	48779070	7910	7930	7930	7910	501
527	20240226	103700	44811180	7990	7990	7990	7990	0
528	20240226	103600	44811180	7990	7990	7990	7990	0
529	20240226	103500	44811180	7990	7990	7990	7990	1
530	20240226	103400	44803190	7990	7960	7990	7960	100
531	20240226	103300	44005780	7920	7920	7920	7920	0
532	20240226	103200	44005780	7920	7920	7920	7920	0
533	20240226	103100	44005780	7920	7920	7920	7920	0
534	20240226	103000	44005780	7920	7920	7920	7920	0
535	20240226	102900	44005780	7920	7920	7920	7920	0
536	20240226	102800	44005780	7920	7920	7920	7920	0
537	20240226	102700	44005780	7920	7920	7920	7920	0
538	20240226	102600	44005780	7920	7940	7940	7920	1000
539	20240226	102500	36084950	7990	7990	7990	7990	46
540	20240226	102400	35717410	7990	7990	7990	7990	0
541	20240226	102300	35717410	7990	7990	7990	7990	0
542	20240226	102200	35717410	7990	7940	7990	7940	100
543	20240226	102100	34920740	7940	7940	7940	7940	0
544	20240226	102000	34920740	7940	7940	7940	7940	0
545	20240226	101900	34920740	7940	7940	7940	7940	0
546	20240226	101800	34920740	7940	7940	7940	7940	0
547	20240226	101700	34920740	7940	7940	7940	7940	0
548	20240226	101600	34920740	7940	7940	7940	7940	0
549	20240226	101500	34920740	7940	7940	7940	7940	20
550	20240226	101400	34761940	7920	7920	7920	7920	0
551	20240226	101300	34761940	7920	7920	7920	7920	67
552	20240226	101200	34231300	7920	7920	7920	7920	9
553	20240226	101100	34160020	7920	7920	7920	7920	10
554	20240226	101000	34080820	7920	7920	7920	7920	50
555	20240226	100900	33684820	7930	7930	7930	7930	0
556	20240226	100800	33684820	7930	7930	7930	7930	642
557	20240226	100700	28593760	7940	7950	7950	7940	184
558	20240226	100600	27132680	7960	7960	7960	7960	0
559	20240226	100500	27132680	7960	7960	7960	7960	0
560	20240226	100400	27132680	7960	7960	7960	7960	0
561	20240226	100300	27132680	7960	7960	7960	7960	0
562	20240226	100200	27132680	7960	7960	7960	7960	3
563	20240226	100100	27108800	7970	7970	7970	7970	0
564	20240226	100000	27108800	7970	7970	7970	7970	2
565	20240226	095900	27092860	7970	7970	7970	7970	0
566	20240226	095800	27092860	7970	7970	7970	7970	0
567	20240226	095700	27092860	7970	7970	7970	7970	0
568	20240226	095600	27092860	7970	7970	7970	7970	0
569	20240226	095500	27092860	7970	7970	7970	7970	0
570	20240226	095400	27092860	7970	7970	7970	7970	0
571	20240226	095300	27092860	7970	7970	7970	7970	0
572	20240226	095200	27092860	7970	7970	7970	7970	0
573	20240226	095100	27092860	7970	7970	7970	7970	0
574	20240226	095000	27092860	7970	7970	7970	7970	0
575	20240226	094900	27092860	7970	7950	7970	7950	52
576	20240226	094800	26678940	7940	7940	7940	7940	0
577	20240226	094700	26678940	7940	7940	7940	7940	0
578	20240226	094600	26678940	7940	7940	7940	7940	22
579	20240226	094500	26504260	7940	7940	7940	7930	172
580	20240226	094400	25140040	7940	7950	7950	7940	21
581	20240226	094300	24973210	7950	7950	7950	7950	109
582	20240226	094200	24106660	7960	7970	7970	7960	224
583	20240226	094100	22322750	7980	7990	7990	7980	8
584	20240226	094000	22258890	7990	7980	8050	7980	11
585	20240226	093900	22170710	7980	7980	7980	7980	0
586	20240226	093800	22170710	7980	7980	7980	7980	0
587	20240226	093700	22170710	7980	7980	7980	7980	1
588	20240226	093600	22162730	7980	7980	7980	7980	3
589	20240226	093500	22138790	7980	7980	7980	7980	201
590	20240226	093400	20534810	7980	7980	7990	7980	108
591	20240226	093300	19672960	7990	7990	7990	7990	1
592	20240226	093200	19664970	7980	7980	7980	7980	100
593	20240226	093100	18866970	8000	8000	8000	8000	0
594	20240226	093000	18866970	8000	8000	8000	8000	0
595	20240226	092900	18866970	8000	8000	8000	8000	1
596	20240226	092800	18858970	8000	8000	8010	7980	391
597	20240226	092700	15732810	7980	7980	7980	7980	44
598	20240226	092600	15381690	7980	7960	7980	7960	202
599	20240226	092500	13771730	7960	7960	7960	7960	1
600	20240226	092400	13763770	7960	7970	7970	7960	3
601	20240226	092300	13739870	7970	7950	7970	7950	330
602	20240226	092200	11111780	7950	7950	7950	7950	3
603	20240226	092100	11087930	7950	7950	7950	7950	100
604	20240226	092000	10292930	7950	7950	7950	7950	0
605	20240226	091900	10292930	7950	7950	7950	7950	0
606	20240226	091800	10292930	7950	7950	7950	7950	0
607	20240226	091700	10292930	7950	7980	7980	7950	104
608	20240226	091600	9463070	7990	7990	7990	7990	0
609	20240226	091500	9463070	7990	7990	7990	7990	0
610	20240226	091400	9463070	7990	8000	8000	7990	18
611	20240226	091300	9319150	8010	8010	8010	8010	19
612	20240226	091200	9166960	8010	8010	8010	8010	0
613	20240226	091100	9166960	8010	8010	8010	8010	0
614	20240226	091000	9166960	8010	8010	8010	8010	0
615	20240226	090900	9166960	8010	8010	8010	8010	0
616	20240226	090800	9166960	8010	8010	8010	8010	0
617	20240226	090700	9166960	8010	8010	8010	8010	0
618	20240226	090600	9166960	8010	8010	8010	8010	0
619	20240226	090500	9166960	8010	8010	8010	8010	2
620	20240226	090400	9150940	8010	8010	8010	8010	5
621	20240226	090300	9110890	8010	8010	8010	8010	2
622	20240226	090200	9094870	8010	8010	8010	8010	124
623	20240226	090100	8101630	8010	8010	8010	8010	1
624	20240226	090000	8093620	7910	7970	8010	7910	1016