KissMeData/089790/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	195600	2059972380	9680	9680	9680	9680	4260
3	20240226	195500	2059972380	9680	9680	9680	9680	0
4	20240226	195400	2059972380	9680	9680	9680	9680	0
5	20240226	195300	2059972380	9680	9680	9680	9680	0
6	20240226	195200	2059972380	9680	9680	9680	9680	0
7	20240226	195100	2059972380	9680	9680	9680	9680	0
8	20240226	195000	2059972380	9680	9680	9680	9680	0
9	20240226	194900	2059972380	9680	9680	9680	9680	0
10	20240226	194800	2059972380	9680	9680	9680	9680	0
11	20240226	194700	2059972380	9680	9680	9680	9680	0
12	20240226	194600	2059972380	9680	9680	9680	9680	0
13	20240226	194500	2059972380	9680	9680	9680	9680	0
14	20240226	194400	2059972380	9680	9680	9680	9680	0
15	20240226	194300	2059972380	9680	9680	9680	9680	0
16	20240226	194200	2059972380	9680	9680	9680	9680	0
17	20240226	194100	2059972380	9680	9680	9680	9680	0
18	20240226	194000	2059972380	9680	9680	9680	9680	0
19	20240226	193900	2059972380	9680	9680	9680	9680	0
20	20240226	193800	2059972380	9680	9680	9680	9680	0
21	20240226	193700	2059972380	9680	9680	9680	9680	0
22	20240226	193600	2059972380	9680	9680	9680	9680	0
23	20240226	193500	2059972380	9680	9680	9680	9680	0
24	20240226	193400	2059972380	9680	9680	9680	9680	0
25	20240226	193300	2059972380	9680	9680	9680	9680	0
26	20240226	193200	2059972380	9680	9680	9680	9680	0
27	20240226	193100	2059972380	9680	9680	9680	9680	0
28	20240226	193000	2059972380	9680	9680	9680	9680	0
29	20240226	192900	2059972380	9680	9680	9680	9680	0
30	20240226	192800	2059972380	9680	9680	9680	9680	0
31	20240226	192700	2059972380	9680	9680	9680	9680	0
32	20240226	192600	2059972380	9680	9680	9680	9680	4260
33	20240226	192500	2059972380	9680	9680	9680	9680	0
34	20240226	192400	2059972380	9680	9680	9680	9680	0
35	20240226	192300	2059972380	9680	9680	9680	9680	0
36	20240226	192200	2059972380	9680	9680	9680	9680	0
37	20240226	192100	2059972380	9680	9680	9680	9680	0
38	20240226	192000	2059972380	9680	9680	9680	9680	0
39	20240226	191900	2059972380	9680	9680	9680	9680	0
40	20240226	191800	2059972380	9680	9680	9680	9680	0
41	20240226	191700	2059972380	9680	9680	9680	9680	0
42	20240226	191600	2059972380	9680	9680	9680	9680	0
43	20240226	191500	2059972380	9680	9680	9680	9680	0
44	20240226	191400	2059972380	9680	9680	9680	9680	0
45	20240226	191300	2059972380	9680	9680	9680	9680	0
46	20240226	191200	2059972380	9680	9680	9680	9680	0
47	20240226	191100	2059972380	9680	9680	9680	9680	0
48	20240226	191000	2059972380	9680	9680	9680	9680	0
49	20240226	190900	2059972380	9680	9680	9680	9680	0
50	20240226	190800	2059972380	9680	9680	9680	9680	0
51	20240226	190700	2059972380	9680	9680	9680	9680	0
52	20240226	190600	2059972380	9680	9680	9680	9680	0
53	20240226	190500	2059972380	9680	9680	9680	9680	0
54	20240226	190400	2059972380	9680	9680	9680	9680	0
55	20240226	190300	2059972380	9680	9680	9680	9680	0
56	20240226	190200	2059972380	9680	9680	9680	9680	0
57	20240226	190100	2059972380	9680	9680	9680	9680	0
58	20240226	190000	2059972380	9680	9680	9680	9680	0
59	20240226	185900	2059972380	9680	9680	9680	9680	0
60	20240226	185800	2059972380	9680	9680	9680	9680	0
61	20240226	185700	2059972380	9680	9680	9680	9680	0
62	20240226	185600	2059972380	9680	9680	9680	9680	4260
63	20240226	185500	2059972380	9680	9680	9680	9680	0
64	20240226	185400	2059972380	9680	9680	9680	9680	0
65	20240226	185300	2059972380	9680	9680	9680	9680	0
66	20240226	185200	2059972380	9680	9680	9680	9680	0
67	20240226	185100	2059972380	9680	9680	9680	9680	0
68	20240226	185000	2059972380	9680	9680	9680	9680	0
69	20240226	184900	2059972380	9680	9680	9680	9680	0
70	20240226	184800	2059972380	9680	9680	9680	9680	0
71	20240226	184700	2059972380	9680	9680	9680	9680	0
72	20240226	184600	2059972380	9680	9680	9680	9680	0
73	20240226	184500	2059972380	9680	9680	9680	9680	0
74	20240226	184400	2059972380	9680	9680	9680	9680	0
75	20240226	184300	2059972380	9680	9680	9680	9680	0
76	20240226	184200	2059972380	9680	9680	9680	9680	0
77	20240226	184100	2059972380	9680	9680	9680	9680	0
78	20240226	184000	2059972380	9680	9680	9680	9680	0
79	20240226	183900	2059972380	9680	9680	9680	9680	0
80	20240226	183800	2059972380	9680	9680	9680	9680	0
81	20240226	183700	2059972380	9680	9680	9680	9680	0
82	20240226	183600	2059972380	9680	9680	9680	9680	0
83	20240226	183500	2059972380	9680	9680	9680	9680	0
84	20240226	183400	2059972380	9680	9680	9680	9680	0
85	20240226	183300	2059972380	9680	9680	9680	9680	0
86	20240226	183200	2059972380	9680	9680	9680	9680	0
87	20240226	183100	2059972380	9680	9680	9680	9680	0
88	20240226	183000	2059972380	9680	9680	9680	9680	0
89	20240226	182900	2059972380	9680	9680	9680	9680	0
90	20240226	182800	2059972380	9680	9680	9680	9680	0
91	20240226	182700	2059972380	9680	9680	9680	9680	0
92	20240226	182600	2059972380	9680	9680	9680	9680	4260
93	20240226	182500	2059972380	9680	9680	9680	9680	0
94	20240226	182400	2059972380	9680	9680	9680	9680	0
95	20240226	182300	2059972380	9680	9680	9680	9680	0
96	20240226	182200	2059972380	9680	9680	9680	9680	0
97	20240226	182100	2059972380	9680	9680	9680	9680	0
98	20240226	182000	2059972380	9680	9680	9680	9680	0
99	20240226	181900	2059972380	9680	9680	9680	9680	0
100	20240226	181800	2059972380	9680	9680	9680	9680	0
101	20240226	181700	2059972380	9680	9680	9680	9680	0
102	20240226	181600	2059972380	9680	9680	9680	9680	0
103	20240226	181500	2059972380	9680	9680	9680	9680	0
104	20240226	181400	2059972380	9680	9680	9680	9680	0
105	20240226	181300	2059972380	9680	9680	9680	9680	0
106	20240226	181200	2059972380	9680	9680	9680	9680	0
107	20240226	181100	2059972380	9680	9680	9680	9680	0
108	20240226	181000	2059972380	9680	9680	9680	9680	0
109	20240226	180900	2059972380	9680	9680	9680	9680	0
110	20240226	180800	2059972380	9680	9680	9680	9680	0
111	20240226	180700	2059972380	9680	9680	9680	9680	0
112	20240226	180600	2059972380	9680	9680	9680	9680	0
113	20240226	180500	2059972380	9680	9680	9680	9680	0
114	20240226	180400	2059972380	9680	9680	9680	9680	0
115	20240226	180300	2059972380	9680	9680	9680	9680	0
116	20240226	180200	2059972380	9680	9680	9680	9680	0
117	20240226	180100	2059972380	9680	9680	9680	9680	0
118	20240226	180000	2059972380	9680	9680	9680	9680	0
119	20240226	175900	2059972380	9680	9680	9680	9680	0
120	20240226	175800	2059972380	9680	9680	9680	9680	0
121	20240226	175700	2059972380	9680	9680	9680	9680	0
122	20240226	175600	2059972380	9680	9680	9680	9680	4260
123	20240226	175500	2059972380	9680	9680	9680	9680	0
124	20240226	175400	2059972380	9680	9680	9680	9680	0
125	20240226	175300	2059972380	9680	9680	9680	9680	0
126	20240226	175200	2059972380	9680	9680	9680	9680	0
127	20240226	175100	2059972380	9680	9680	9680	9680	0
128	20240226	175000	2059972380	9680	9680	9680	9680	0
129	20240226	174900	2059972380	9680	9680	9680	9680	0
130	20240226	174800	2059972380	9680	9680	9680	9680	0
131	20240226	174700	2059972380	9680	9680	9680	9680	0
132	20240226	174600	2059972380	9680	9680	9680	9680	0
133	20240226	174500	2059972380	9680	9680	9680	9680	0
134	20240226	174400	2059972380	9680	9680	9680	9680	0
135	20240226	174300	2059972380	9680	9680	9680	9680	0
136	20240226	174200	2059972380	9680	9680	9680	9680	0
137	20240226	174100	2059972380	9680	9680	9680	9680	0
138	20240226	174000	2059972380	9680	9680	9680	9680	0
139	20240226	173900	2059972380	9680	9680	9680	9680	0
140	20240226	173800	2059972380	9680	9680	9680	9680	0
141	20240226	173700	2059972380	9680	9680	9680	9680	0
142	20240226	173600	2059972380	9680	9680	9680	9680	0
143	20240226	173500	2059972380	9680	9680	9680	9680	0
144	20240226	173400	2059972380	9680	9680	9680	9680	0
145	20240226	173300	2059972380	9680	9680	9680	9680	0
146	20240226	173200	2059972380	9680	9680	9680	9680	0
147	20240226	173100	2059972380	9680	9680	9680	9680	0
148	20240226	173000	2059972380	9680	9680	9680	9680	0
149	20240226	172900	2059972380	9680	9680	9680	9680	0
150	20240226	172800	2059972380	9680	9680	9680	9680	0
151	20240226	172700	2059972380	9680	9680	9680	9680	0
152	20240226	172600	2059972380	9680	9680	9680	9680	4260
153	20240226	172500	2059972380	9680	9680	9680	9680	0
154	20240226	172400	2059972380	9680	9680	9680	9680	0
155	20240226	172300	2059972380	9680	9680	9680	9680	0
156	20240226	172200	2059972380	9680	9680	9680	9680	0
157	20240226	172100	2059972380	9680	9680	9680	9680	0
158	20240226	172000	2059972380	9680	9680	9680	9680	0
159	20240226	171900	2059972380	9680	9680	9680	9680	0
160	20240226	171800	2059972380	9680	9680	9680	9680	0
161	20240226	171700	2059972380	9680	9680	9680	9680	0
162	20240226	171600	2059972380	9680	9680	9680	9680	0
163	20240226	171500	2059972380	9680	9680	9680	9680	0
164	20240226	171400	2059972380	9680	9680	9680	9680	0
165	20240226	171300	2059972380	9680	9680	9680	9680	0
166	20240226	171200	2059972380	9680	9680	9680	9680	0
167	20240226	171100	2059972380	9680	9680	9680	9680	0
168	20240226	171000	2059972380	9680	9680	9680	9680	0
169	20240226	170900	2059972380	9680	9680	9680	9680	0
170	20240226	170800	2059972380	9680	9680	9680	9680	0
171	20240226	170700	2059972380	9680	9680	9680	9680	0
172	20240226	170600	2059972380	9680	9680	9680	9680	0
173	20240226	170500	2059972380	9680	9680	9680	9680	0
174	20240226	170400	2059972380	9680	9680	9680	9680	0
175	20240226	170300	2059972380	9680	9680	9680	9680	0
176	20240226	170200	2059972380	9680	9680	9680	9680	0
177	20240226	170100	2059972380	9680	9680	9680	9680	0
178	20240226	170000	2059972380	9680	9680	9680	9680	0
179	20240226	165900	2059972380	9680	9680	9680	9680	0
180	20240226	165800	2059972380	9680	9680	9680	9680	0
181	20240226	165700	2059972380	9680	9680	9680	9680	0
182	20240226	165600	2059972380	9680	9680	9680	9680	4260
183	20240226	165500	2059972380	9680	9680	9680	9680	0
184	20240226	165400	2059972380	9680	9680	9680	9680	0
185	20240226	165300	2059972380	9680	9680	9680	9680	0
186	20240226	165200	2059972380	9680	9680	9680	9680	0
187	20240226	165100	2059972380	9680	9680	9680	9680	0
188	20240226	165000	2059972380	9680	9680	9680	9680	0
189	20240226	164900	2059972380	9680	9680	9680	9680	0
190	20240226	164800	2059972380	9680	9680	9680	9680	0
191	20240226	164700	2059972380	9680	9680	9680	9680	0
192	20240226	164600	2059972380	9680	9680	9680	9680	0
193	20240226	164500	2059972380	9680	9680	9680	9680	0
194	20240226	164400	2059972380	9680	9680	9680	9680	0
195	20240226	164300	2059972380	9680	9680	9680	9680	0
196	20240226	164200	2059972380	9680	9680	9680	9680	0
197	20240226	164100	2059972380	9680	9680	9680	9680	0
198	20240226	164000	2059972380	9680	9680	9680	9680	0
199	20240226	163900	2059972380	9680	9680	9680	9680	0
200	20240226	163800	2059972380	9680	9680	9680	9680	0
201	20240226	163700	2059972380	9680	9680	9680	9680	0
202	20240226	163600	2059972380	9680	9680	9680	9680	0
203	20240226	163500	2059972380	9680	9680	9680	9680	0
204	20240226	163400	2059972380	9680	9680	9680	9680	0
205	20240226	163300	2059972380	9680	9680	9680	9680	0
206	20240226	163200	2059972380	9680	9680	9680	9680	0
207	20240226	163100	2059972380	9680	9680	9680	9680	0
208	20240226	163000	2059972380	9680	9680	9680	9680	0
209	20240226	162900	2059972380	9680	9680	9680	9680	0
210	20240226	162800	2059972380	9680	9680	9680	9680	0
211	20240226	162700	2059972380	9680	9680	9680	9680	0
212	20240226	162600	2059972380	9680	9680	9680	9680	4260
213	20240226	162500	2059972380	9680	9680	9680	9680	0
214	20240226	162400	2059972380	9680	9680	9680	9680	0
215	20240226	162300	2059972380	9680	9680	9680	9680	0
216	20240226	162200	2059972380	9680	9680	9680	9680	0
217	20240226	162100	2059972380	9680	9680	9680	9680	0
218	20240226	162000	2059972380	9680	9680	9680	9680	0
219	20240226	161900	2059972380	9680	9680	9680	9680	0
220	20240226	161800	2059972380	9680	9680	9680	9680	0
221	20240226	161700	2059972380	9680	9680	9680	9680	0
222	20240226	161600	2059972380	9680	9680	9680	9680	0
223	20240226	161500	2059972380	9680	9680	9680	9680	0
224	20240226	161400	2059972380	9680	9680	9680	9680	0
225	20240226	161300	2059972380	9680	9680	9680	9680	0
226	20240226	161200	2059972380	9680	9680	9680	9680	0
227	20240226	161100	2059972380	9680	9680	9680	9680	0
228	20240226	161000	2059972380	9680	9680	9680	9680	0
229	20240226	160900	2059972380	9680	9680	9680	9680	0
230	20240226	160800	2059972380	9680	9680	9680	9680	0
231	20240226	160700	2059972380	9680	9680	9680	9680	0
232	20240226	160600	2059972380	9680	9680	9680	9680	0
233	20240226	160500	2059972380	9680	9680	9680	9680	0
234	20240226	160400	2059972380	9680	9680	9680	9680	0
235	20240226	160300	2059972380	9680	9680	9680	9680	0
236	20240226	160200	2059972380	9680	9680	9680	9680	0
237	20240226	160100	2059972380	9680	9680	9680	9680	0
238	20240226	160000	2059972380	9680	9680	9680	9680	0
239	20240226	155900	2059972380	9680	9680	9680	9680	0
240	20240226	155800	2059972380	9680	9680	9680	9680	0
241	20240226	155700	2059972380	9680	9680	9680	9680	0
242	20240226	155600	2059972380	9680	9680	9680	9680	4260
243	20240226	155500	2059972380	9680	9680	9680	9680	0
244	20240226	155400	2059972380	9680	9680	9680	9680	0
245	20240226	155300	2059972380	9680	9680	9680	9680	0
246	20240226	155200	2059972380	9680	9680	9680	9680	0
247	20240226	155100	2059972380	9680	9680	9680	9680	0
248	20240226	155000	2059972380	9680	9680	9680	9680	0
249	20240226	154900	2059972380	9680	9680	9680	9680	0
250	20240226	154800	2059972380	9680	9680	9680	9680	0
251	20240226	154700	2059972380	9680	9680	9680	9680	0
252	20240226	154600	2059972380	9680	9680	9680	9680	0
253	20240226	154500	2059972380	9680	9680	9680	9680	0
254	20240226	154400	2059972380	9680	9680	9680	9680	0
255	20240226	154300	2059972380	9680	9680	9680	9680	0
256	20240226	154200	2059972380	9680	9680	9680	9680	0
257	20240226	154100	2059972380	9680	9680	9680	9680	0
258	20240226	154000	2059972380	9680	9680	9680	9680	0
259	20240226	153900	2059972380	9680	9680	9680	9680	0
260	20240226	153800	2059972380	9680	9680	9680	9680	0
261	20240226	153700	2059972380	9680	9680	9680	9680	0
262	20240226	153600	2059972380	9680	9680	9680	9680	0
263	20240226	153500	2059972380	9680	9680	9680	9680	0
264	20240226	153400	2059972380	9680	9680	9680	9680	0
265	20240226	153300	2059972380	9680	9680	9680	9680	0
266	20240226	153200	2059972380	9680	9680	9680	9680	0
267	20240226	153100	2059972380	9680	9680	9680	9680	0
268	20240226	153000	2059972380	9680	9680	9680	9680	4260
269	20240226	152900	2018735580	9640	9640	9640	9640	0
270	20240226	152800	2018735580	9640	9640	9640	9640	0
271	20240226	152700	2018735580	9640	9640	9640	9640	0
272	20240226	152600	2018735580	9640	9640	9640	9640	0
273	20240226	152500	2018735580	9640	9640	9640	9640	0
274	20240226	152400	2018735580	9640	9640	9640	9640	0
275	20240226	152300	2018735580	9640	9640	9640	9640	0
276	20240226	152200	2018735580	9640	9640	9640	9640	0
277	20240226	152100	2018735580	9640	9640	9640	9640	0
278	20240226	152000	2018735580	9640	9640	9640	9640	0
279	20240226	151900	2018735580	9640	9640	9640	9640	344
280	20240226	151800	2015419420	9650	9610	9650	9610	1163
281	20240226	151700	2004215010	9600	9600	9620	9600	36
282	20240226	151600	2003868990	9630	9600	9630	9600	155
283	20240226	151500	2002380960	9630	9620	9630	9600	1144
284	20240226	151400	1991369710	9600	9600	9600	9600	34
285	20240226	151300	1991043310	9590	9530	9600	9530	1339
286	20240226	151200	1978201190	9530	9570	9570	9530	465
287	20240226	151100	1973761920	9580	9600	9600	9580	156
288	20240226	151000	1972266340	9600	9570	9600	9570	1026
289	20240226	150900	1962424820	9570	9560	9580	9560	884
290	20240226	150800	1953964680	9570	9580	9580	9570	201
291	20240226	150700	1952041100	9570	9570	9570	9570	254
292	20240226	150600	1949610320	9570	9560	9570	9560	602
293	20240226	150500	1943849200	9570	9540	9570	9530	373
294	20240226	150400	1940284280	9530	9540	9540	9530	103
295	20240226	150300	1939301890	9540	9540	9540	9540	117
296	20240226	150200	1938185710	9540	9550	9550	9540	53
297	20240226	150100	1937679920	9550	9550	9550	9550	0
298	20240226	150000	1937679920	9550	9550	9550	9550	2
299	20240226	145900	1937660820	9550	9550	9550	9550	302
300	20240226	145800	1934776720	9550	9540	9550	9540	876
301	20240226	145700	1926416660	9530	9530	9530	9530	2
302	20240226	145600	1926397600	9540	9540	9540	9540	1
303	20240226	145500	1926388060	9530	9530	9530	9530	5
304	20240226	145400	1926340410	9530	9540	9540	9530	5
305	20240226	145300	1926292730	9540	9540	9550	9540	346
306	20240226	145200	1922989690	9540	9540	9540	9540	831
307	20240226	145100	1915061950	9550	9550	9550	9550	1355
308	20240226	145000	1902121700	9560	9560	9560	9560	2
309	20240226	144900	1902102580	9560	9560	9560	9560	99
310	20240226	144800	1901156140	9570	9570	9570	9570	100
311	20240226	144700	1900199140	9570	9560	9570	9560	106
312	20240226	144600	1899184780	9560	9560	9560	9560	12
313	20240226	144500	1899070060	9570	9570	9570	9570	0
314	20240226	144400	1899070060	9570	9570	9570	9570	63
315	20240226	144300	1898467150	9570	9570	9570	9570	2
316	20240226	144200	1898448010	9570	9580	9580	9570	5
317	20240226	144100	1898400130	9570	9570	9570	9570	2
318	20240226	144000	1898380990	9580	9560	9580	9560	1197
319	20240226	143900	1886921920	9570	9580	9580	9570	456
320	20240226	143800	1882555770	9580	9580	9580	9580	2
321	20240226	143700	1882536610	9580	9580	9580	9580	2
322	20240226	143600	1882517450	9570	9550	9570	9550	7
323	20240226	143500	1882450530	9560	9560	9560	9560	0
324	20240226	143400	1882450530	9560	9560	9560	9560	239
325	20240226	143300	1880165690	9550	9550	9550	9550	7
326	20240226	143200	1880098840	9550	9560	9560	9550	38
327	20240226	143100	1879735580	9560	9560	9560	9560	238
328	20240226	143000	1877460300	9560	9560	9560	9560	2
329	20240226	142900	1877441180	9590	9590	9590	9590	0
330	20240226	142800	1877441180	9590	9590	9590	9590	23
331	20240226	142700	1877220610	9580	9580	9580	9580	56
332	20240226	142600	1876684130	9590	9590	9590	9590	9
333	20240226	142500	1876597820	9590	9590	9600	9590	15
334	20240226	142400	1876453870	9590	9590	9590	9590	0
335	20240226	142300	1876453870	9590	9590	9590	9590	2
336	20240226	142200	1876434690	9600	9590	9600	9590	9
337	20240226	142100	1876348360	9590	9600	9600	9590	20
338	20240226	142000	1876156440	9620	9600	9620	9600	105
339	20240226	141900	1875148390	9610	9590	9610	9590	1014
340	20240226	141800	1865413880	9590	9580	9590	9580	140
341	20240226	141700	1864071310	9580	9580	9580	9580	2
342	20240226	141600	1864052150	9590	9580	9590	9580	141
343	20240226	141500	1862699980	9580	9580	9580	9580	2
344	20240226	141400	1862680820	9580	9580	9580	9580	2
345	20240226	141300	1862661660	9580	9580	9580	9580	72
346	20240226	141200	1861971900	9580	9560	9580	9560	7
347	20240226	141100	1861904930	9550	9560	9560	9550	3
348	20240226	141000	1861876270	9540	9570	9570	9540	314
349	20240226	140900	1858880220	9570	9560	9570	9560	4
350	20240226	140800	1858841960	9570	9570	9570	9570	0
351	20240226	140700	1858841960	9570	9560	9570	9560	33
352	20240226	140600	1858526470	9560	9560	9560	9550	4
353	20240226	140500	1858488250	9550	9550	9550	9550	2
354	20240226	140400	1858469150	9570	9570	9570	9570	0
355	20240226	140300	1858469150	9570	9570	9570	9570	2
356	20240226	140200	1858450010	9590	9590	9590	9590	0
357	20240226	140100	1858450010	9590	9590	9590	9590	0
358	20240226	140000	1858450010	9590	9580	9590	9580	3
359	20240226	135900	1858421260	9540	9580	9600	9530	1784
360	20240226	135800	1841362160	9580	9580	9580	9570	1394
361	20240226	135700	1828012640	9580	9580	9580	9580	1
362	20240226	135600	1828003060	9570	9570	9570	9570	5
363	20240226	135500	1827955210	9580	9580	9580	9580	0
364	20240226	135400	1827955210	9580	9580	9580	9580	318
365	20240226	135300	1824908770	9580	9580	9580	9580	0
366	20240226	135200	1824908770	9580	9580	9580	9580	4
367	20240226	135100	1824870450	9580	9580	9580	9580	2
368	20240226	135000	1824851290	9600	9600	9600	9600	0
369	20240226	134900	1824851290	9600	9580	9600	9580	127
370	20240226	134800	1823633170	9580	9580	9580	9580	0
371	20240226	134700	1823633170	9580	9580	9580	9580	8
372	20240226	134600	1823556530	9570	9560	9570	9560	55
373	20240226	134500	1823030690	9550	9560	9560	9550	3
374	20240226	134400	1823002030	9560	9550	9560	9550	1502
375	20240226	134300	1808657910	9550	9560	9560	9550	120
376	20240226	134200	1807511020	9570	9570	9570	9570	0
377	20240226	134100	1807511020	9570	9570	9580	9570	5
378	20240226	134000	1807463160	9550	9550	9550	9550	0
379	20240226	133900	1807463160	9550	9580	9580	9550	103
380	20240226	133800	1806479040	9570	9570	9570	9570	2
381	20240226	133700	1806459900	9590	9580	9590	9580	11
382	20240226	133600	1806354430	9590	9590	9590	9590	0
383	20240226	133500	1806354430	9590	9590	9590	9590	22
384	20240226	133400	1806143450	9600	9560	9600	9560	493
385	20240226	133300	1801411050	9560	9560	9560	9560	2
386	20240226	133200	1801391930	9560	9560	9560	9560	12
387	20240226	133100	1801277210	9560	9560	9560	9560	190
388	20240226	133000	1799460810	9560	9550	9580	9550	9
389	20240226	132900	1799374810	9540	9540	9540	9540	5
390	20240226	132800	1799327110	9550	9550	9550	9550	0
391	20240226	132700	1799327110	9550	9550	9550	9550	503
392	20240226	132600	1794523460	9550	9550	9550	9550	2
393	20240226	132500	1794504360	9560	9560	9560	9560	0
394	20240226	132400	1794504360	9560	9560	9560	9560	112
395	20240226	132300	1793433640	9560	9570	9570	9560	3
396	20240226	132200	1793404950	9570	9570	9570	9570	1
397	20240226	132100	1793395380	9570	9570	9570	9570	0
398	20240226	132000	1793395380	9570	9560	9570	9560	3
399	20240226	131900	1793366690	9570	9560	9570	9560	6
400	20240226	131800	1793309320	9550	9550	9550	9550	0
401	20240226	131700	1793309320	9550	9550	9580	9550	917
402	20240226	131600	1784534890	9560	9560	9560	9560	202
403	20240226	131500	1782603770	9560	9560	9560	9560	4
404	20240226	131400	1782565530	9560	9560	9560	9560	19
405	20240226	131300	1782383890	9560	9560	9560	9560	2
406	20240226	131200	1782364770	9560	9560	9560	9560	303
407	20240226	131100	1779468090	9550	9550	9550	9550	0
408	20240226	131000	1779468090	9550	9570	9570	9550	712
409	20240226	130900	1772660520	9600	9590	9600	9590	520
410	20240226	130800	1767668540	9600	9600	9600	9600	0
411	20240226	130700	1767668540	9600	9600	9600	9600	232
412	20240226	130600	1765441340	9610	9540	9610	9540	1789
413	20240226	130500	1748268160	9530	9530	9530	9530	0
414	20240226	130400	1748268160	9530	9590	9590	9530	133
415	20240226	130300	1746997900	9590	9540	9590	9540	1157
416	20240226	130200	1735927110	9540	9530	9540	9530	92
417	20240226	130100	1735049450	9530	9530	9530	9530	102
418	20240226	130000	1734077390	9530	9530	9530	9530	2
419	20240226	125900	1734058330	9530	9530	9530	9530	2
420	20240226	125800	1734039270	9530	9530	9530	9530	2
421	20240226	125700	1734020210	9540	9530	9540	9530	4
422	20240226	125600	1733982070	9530	9530	9530	9530	10
423	20240226	125500	1733886770	9530	9540	9550	9530	171
424	20240226	125400	1732253940	9530	9550	9550	9530	1670
425	20240226	125300	1716337480	9550	9550	9550	9530	1173
426	20240226	125200	1705156160	9570	9550	9570	9550	198
427	20240226	125100	1703265140	9550	9540	9550	9540	561
428	20240226	125000	1697912790	9540	9550	9550	9540	478
429	20240226	124900	1693351620	9550	9550	9550	9550	321
430	20240226	124800	1690286070	9570	9570	9570	9570	0
431	20240226	124700	1690286070	9570	9550	9570	9550	6
432	20240226	124600	1690228720	9540	9540	9540	9540	4
433	20240226	124500	1690190560	9540	9540	9540	9540	0
434	20240226	124400	1690190560	9540	9540	9540	9540	5
435	20240226	124300	1690142860	9530	9530	9530	9530	2
436	20240226	124200	1690123800	9530	9540	9540	9530	273
437	20240226	124100	1687521510	9550	9540	9550	9540	77
438	20240226	124000	1686786910	9550	9550	9550	9550	872
439	20240226	123900	1678459310	9550	9550	9550	9550	5
440	20240226	123800	1678411560	9550	9550	9550	9550	2
441	20240226	123700	1678392460	9550	9550	9550	9550	2
442	20240226	123600	1678373360	9550	9550	9550	9550	2
443	20240226	123500	1678354260	9570	9560	9570	9560	20
444	20240226	123400	1678162880	9580	9580	9580	9580	0
445	20240226	123300	1678162880	9580	9570	9580	9570	3
446	20240226	123200	1678134160	9580	9570	9580	9570	205
447	20240226	123100	1676170280	9570	9570	9570	9570	252
448	20240226	123000	1673758640	9580	9540	9580	9540	1153
449	20240226	122900	1662722020	9540	9540	9540	9540	0
450	20240226	122800	1662722020	9540	9540	9550	9540	7
451	20240226	122700	1662655230	9540	9540	9540	9540	385
452	20240226	122600	1658982330	9540	9540	9540	9540	217
453	20240226	122500	1656912150	9540	9540	9540	9540	44
454	20240226	122400	1656492390	9540	9540	9540	9540	0
455	20240226	122300	1656492390	9540	9540	9540	9540	4
456	20240226	122200	1656454230	9540	9540	9540	9540	2
457	20240226	122100	1656435150	9540	9530	9540	9530	85
458	20240226	122000	1655625070	9540	9540	9540	9540	272
459	20240226	121900	1653030190	9560	9560	9560	9560	9
460	20240226	121800	1652944150	9560	9560	9560	9560	2
461	20240226	121700	1652925030	9560	9580	9580	9560	55
462	20240226	121600	1652398170	9580	9570	9580	9570	3
463	20240226	121500	1652369450	9570	9560	9570	9560	745
464	20240226	121400	1645239820	9570	9550	9570	9550	6
465	20240226	121300	1645182480	9560	9550	9560	9550	3
466	20240226	121200	1645153820	9540	9540	9540	9540	2
467	20240226	121100	1645134740	9560	9560	9560	9560	0
468	20240226	121000	1645134740	9560	9540	9560	9540	6
469	20240226	120900	1645077470	9550	9550	9550	9550	1
470	20240226	120800	1645067920	9580	9580	9580	9580	0
471	20240226	120700	1645067920	9580	9580	9580	9580	0
472	20240226	120600	1645067920	9580	9550	9580	9550	233
473	20240226	120500	1642838160	9540	9540	9540	9540	1
474	20240226	120400	1642828620	9570	9540	9570	9540	24
475	20240226	120300	1642599420	9550	9540	9550	9540	37
476	20240226	120200	1642246090	9540	9540	9540	9540	459
477	20240226	120100	1637867230	9530	9540	9540	9530	46
478	20240226	120000	1637428410	9540	9540	9540	9540	26
479	20240226	115900	1637180370	9540	9540	9540	9540	5
480	20240226	115800	1637132670	9550	9570	9570	9550	445
481	20240226	115700	1632882900	9550	9550	9560	9540	2016
482	20240226	115600	1613630100	9550	9540	9550	9540	502
483	20240226	115500	1608836020	9530	9530	9530	9530	2
484	20240226	115400	1608816960	9540	9540	9540	9540	2
485	20240226	115300	1608797880	9530	9540	9540	9530	2
486	20240226	115200	1608778810	9530	9540	9540	9530	280
487	20240226	115100	1606109150	9540	9540	9540	9540	3
488	20240226	115000	1606080530	9540	9530	9540	9530	4
489	20240226	114900	1606042390	9530	9530	9530	9530	2
490	20240226	114800	1606023330	9550	9550	9550	9550	0
491	20240226	114700	1606023330	9550	9550	9550	9550	3
492	20240226	114600	1605994680	9550	9550	9550	9550	0
493	20240226	114500	1605994680	9550	9560	9560	9550	3
494	20240226	114400	1605966020	9570	9550	9570	9550	8
495	20240226	114300	1605889520	9570	9570	9570	9570	0
496	20240226	114200	1605889520	9570	9530	9570	9530	174
497	20240226	114100	1604224480	9520	9520	9520	9520	2
498	20240226	114000	1604205440	9540	9520	9540	9520	174
499	20240226	113900	1602548920	9520	9520	9520	9520	4
500	20240226	113800	1602510840	9510	9510	9510	9510	0
501	20240226	113700	1602510840	9510	9510	9510	9510	0
502	20240226	113600	1602510840	9510	9510	9510	9510	0
503	20240226	113500	1602510840	9510	9530	9570	9510	262
504	20240226	113400	1600018780	9530	9520	9530	9520	147
505	20240226	113300	1598617890	9490	9560	9580	9480	6712
506	20240226	113200	1534771080	9570	9550	9570	9550	136
507	20240226	113100	1533470620	9530	9510	9530	9510	3
508	20240226	113000	1533442050	9510	9550	9550	9510	2527
509	20240226	112900	1509354180	9550	9550	9550	9550	602
510	20240226	112800	1503605080	9550	9550	9550	9550	2
511	20240226	112700	1503585980	9560	9560	9560	9560	500
512	20240226	112600	1498805980	9580	9550	9580	9550	6
513	20240226	112500	1498748630	9540	9520	9540	9520	8
514	20240226	112400	1498672410	9520	9520	9520	9520	40
515	20240226	112300	1498291610	9520	9520	9520	9510	328
516	20240226	112200	1495169150	9520	9540	9540	9520	786
517	20240226	112100	1487683840	9580	9540	9580	9540	2
518	20240226	112000	1487664720	9540	9540	9580	9540	24
519	20240226	111900	1487435660	9540	9540	9540	9540	2
520	20240226	111800	1487416580	9570	9570	9570	9570	0
521	20240226	111700	1487416580	9570	9570	9570	9570	1
522	20240226	111600	1487407010	9580	9570	9580	9570	3
523	20240226	111500	1487378290	9580	9540	9580	9540	13
524	20240226	111400	1487254140	9540	9530	9540	9530	2187
525	20240226	111300	1466410010	9530	9550	9550	9530	5
526	20240226	111200	1466362340	9530	9510	9530	9510	209
527	20240226	111100	1464372650	9510	9510	9510	9510	264
528	20240226	111000	1461862010	9510	9510	9510	9510	3
529	20240226	110900	1461833480	9520	9520	9520	9520	0
530	20240226	110800	1461833480	9520	9540	9540	9520	4967
531	20240226	110700	1414526750	9540	9550	9560	9540	1560
532	20240226	110600	1399627150	9550	9570	9570	9550	963
533	20240226	110500	1390420950	9580	9570	9580	9570	452
534	20240226	110400	1386090910	9570	9570	9570	9570	116
535	20240226	110300	1384980790	9570	9570	9570	9570	2
536	20240226	110200	1384961650	9590	9580	9590	9560	561
537	20240226	110100	1379597260	9600	9580	9600	9580	403
538	20240226	110000	1375728540	9580	9570	9600	9570	412
539	20240226	105900	1371773580	9560	9560	9560	9560	4
540	20240226	105800	1371735340	9560	9560	9560	9560	207
541	20240226	105700	1369756420	9560	9560	9560	9560	349
542	20240226	105600	1366419980	9560	9560	9560	9560	0
543	20240226	105500	1366419980	9560	9560	9560	9560	0
544	20240226	105400	1366419980	9560	9600	9600	9560	212
545	20240226	105300	1364391810	9590	9580	9590	9560	192
546	20240226	105200	1362552950	9580	9580	9580	9580	11
547	20240226	105100	1362447570	9580	9570	9580	9570	47
548	20240226	105000	1361997330	9580	9570	9580	9570	107
549	20240226	104900	1360972340	9580	9570	9580	9570	64
550	20240226	104800	1360359810	9580	9580	9580	9580	79
551	20240226	104700	1359602990	9590	9580	9590	9550	1507
552	20240226	104600	1345176790	9580	9600	9600	9580	25
553	20240226	104500	1344937090	9600	9580	9600	9580	13
554	20240226	104400	1344812510	9580	9610	9610	9580	296
555	20240226	104300	1341973180	9610	9600	9610	9600	23
556	20240226	104200	1341752360	9600	9600	9600	9600	114
557	20240226	104100	1340657960	9610	9630	9640	9600	443
558	20240226	104000	1336394100	9670	9610	9670	9600	493
559	20240226	103900	1331648930	9630	9600	9630	9600	63
560	20240226	103800	1331042910	9610	9600	9610	9600	1317
561	20240226	103700	1318393960	9600	9600	9600	9600	339
562	20240226	103600	1315139560	9600	9610	9610	9600	3839
563	20240226	103500	1278273000	9620	9620	9620	9620	239
564	20240226	103400	1275973820	9660	9660	9660	9660	1
565	20240226	103300	1275964160	9640	9630	9640	9630	1979
566	20240226	103200	1256905390	9630	9640	9640	9630	383
567	20240226	103100	1253216950	9640	9660	9660	9640	166
568	20240226	103000	1251615610	9660	9660	9660	9660	11
569	20240226	102900	1251509350	9660	9650	9660	9650	553
570	20240226	102800	1246172870	9650	9650	9650	9650	66
571	20240226	102700	1245535970	9650	9640	9650	9640	58
572	20240226	102600	1244976840	9640	9660	9660	9640	222
573	20240226	102500	1242832720	9670	9670	9670	9670	0
574	20240226	102400	1242832720	9670	9650	9670	9650	488
575	20240226	102300	1238113840	9670	9630	9670	9630	138
576	20240226	102200	1236781660	9620	9630	9630	9620	732
577	20240226	102100	1229739300	9630	9630	9630	9630	27
578	20240226	102000	1229479290	9620	9650	9650	9620	1301
579	20240226	101900	1216949790	9660	9660	9660	9660	48
580	20240226	101800	1216486110	9660	9650	9660	9650	1265
581	20240226	101700	1204278840	9650	9650	9650	9650	71
582	20240226	101600	1203593690	9640	9670	9670	9640	3098
583	20240226	101500	1173695250	9670	9670	9670	9670	11
584	20240226	101400	1173588880	9720	9650	9730	9650	763
585	20240226	101300	1166181570	9630	9650	9660	9630	504
586	20240226	101200	1161317710	9650	9660	9660	9640	1183
587	20240226	101100	1149904570	9660	9640	9660	9640	317
588	20240226	101000	1146843520	9640	9640	9640	9640	45
589	20240226	100900	1146409720	9640	9650	9650	9640	3012
590	20240226	100800	1117353370	9650	9650	9650	9640	3183
591	20240226	100700	1086643780	9650	9650	9700	9650	17708
592	20240226	100600	915431980	9660	9640	9670	9640	1077
593	20240226	100500	905044650	9650	9690	9690	9650	7575
594	20240226	100400	831862590	9690	9720	9720	9690	2773
595	20240226	100300	804925100	9720	9730	9730	9720	3030
596	20240226	100200	775471480	9720	9720	9720	9720	294
597	20240226	100100	772613800	9720	9720	9720	9720	125
598	20240226	100000	771398800	9720	9740	9740	9720	361
599	20240226	095900	767889540	9750	9740	9760	9740	112
600	20240226	095800	766796590	9740	9730	9740	9730	119
601	20240226	095700	765638680	9730	9730	9730	9730	3
602	20240226	095600	765609490	9750	9750	9750	9750	260
603	20240226	095500	763074490	9760	9780	9780	9760	251
604	20240226	095400	760622380	9780	9780	9780	9780	1002
605	20240226	095300	750822820	9780	9770	9780	9760	1549
606	20240226	095200	735689240	9780	9780	9780	9780	91
607	20240226	095100	734799260	9800	9800	9800	9800	269
608	20240226	095000	732163060	9850	9850	9850	9840	128
609	20240226	094900	730902300	9850	9790	9850	9790	3021
610	20240226	094800	701207570	9770	9750	9770	9750	300
611	20240226	094700	698276680	9750	9740	9770	9740	1640
612	20240226	094600	682290240	9740	9720	9740	9720	284
613	20240226	094500	679524130	9750	9750	9750	9750	0
614	20240226	094400	679524130	9750	9680	9750	9680	1361
615	20240226	094300	666324760	9620	9700	9700	9600	6573
616	20240226	094200	602924400	9710	9710	9720	9700	223
617	20240226	094100	600758610	9720	9750	9750	9720	465
618	20240226	094000	596232580	9750	9790	9790	9750	2250
619	20240226	093900	574282700	9790	9770	9790	9770	214
620	20240226	093800	572191690	9790	9810	9830	9760	2963
621	20240226	093700	543167200	9850	9840	9850	9810	671
622	20240226	093600	536582510	9860	9850	9880	9850	1924
623	20240226	093500	517602040	9850	9810	9850	9810	2187
624	20240226	093400	496077770	9810	9810	9850	9810	1181
625	20240226	093300	484488940	9810	9850	9850	9800	1011
626	20240226	093200	474560570	9870	9870	9870	9850	272
627	20240226	093100	471876070	9870	9860	9890	9860	2694
628	20240226	093000	445253620	9860	9850	9860	9840	786
629	20240226	092900	437508310	9840	9830	9870	9800	7765
630	20240226	092800	361094330	9800	9800	9800	9780	4421
631	20240226	092700	317775750	9800	9810	9850	9800	3558
632	20240226	092600	282795450	9800	9750	9800	9740	4848
633	20240226	092500	235411710	9740	9700	9740	9650	6159
634	20240226	092400	175644340	9710	9680	9710	9650	3204
635	20240226	092300	144577660	9680	9610	9690	9600	1977
636	20240226	092200	125487250	9600	9600	9600	9600	1
637	20240226	092100	125477650	9610	9610	9610	9610	1
638	20240226	092000	125468040	9590	9560	9620	9560	3475
639	20240226	091900	92145650	9560	9560	9570	9560	205
640	20240226	091800	90183850	9560	9570	9570	9540	228
641	20240226	091700	88003670	9570	9520	9570	9520	284
642	20240226	091600	85290810	9510	9520	9520	9510	1333
643	20240226	091500	72611970	9510	9540	9540	9510	1202
644	20240226	091400	61175940	9550	9500	9550	9500	330
645	20240226	091300	58032420	9480	9480	9480	9480	3
646	20240226	091200	58003980	9510	9510	9510	9490	179
647	20240226	091100	56301710	9460	9490	9490	9460	375
648	20240226	091000	52751530	9460	9460	9460	9460	206
649	20240226	090900	50802770	9490	9490	9490	9490	1
650	20240226	090800	50793280	9500	9480	9500	9470	567
651	20240226	090700	45406990	9500	9470	9500	9450	532
652	20240226	090600	40358540	9470	9460	9470	9460	51
653	20240226	090500	39875580	9480	9480	9480	9480	1072
654	20240226	090400	29713020	9490	9490	9490	9490	300
655	20240226	090300	26866020	9490	9470	9490	9470	527
656	20240226	090200	21865290	9490	9490	9490	9400	634
657	20240226	090100	15857900	9400	9400	9400	9400	5
658	20240226	090000	15810900	9420	9430	9430	9420	1466