KissMeData/039570/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192200	71655810	7960	7960	7960	7960	728
3	20240226	192100	71655810	7960	7960	7960	7960	0
4	20240226	192000	71655810	7960	7960	7960	7960	0
5	20240226	191900	71655810	7960	7960	7960	7960	0
6	20240226	191800	71655810	7960	7960	7960	7960	0
7	20240226	191700	71655810	7960	7960	7960	7960	0
8	20240226	191600	71655810	7960	7960	7960	7960	0
9	20240226	191500	71655810	7960	7960	7960	7960	0
10	20240226	191400	71655810	7960	7960	7960	7960	0
11	20240226	191300	71655810	7960	7960	7960	7960	0
12	20240226	191200	71655810	7960	7960	7960	7960	0
13	20240226	191100	71655810	7960	7960	7960	7960	0
14	20240226	191000	71655810	7960	7960	7960	7960	0
15	20240226	190900	71655810	7960	7960	7960	7960	0
16	20240226	190800	71655810	7960	7960	7960	7960	0
17	20240226	190700	71655810	7960	7960	7960	7960	0
18	20240226	190600	71655810	7960	7960	7960	7960	0
19	20240226	190500	71655810	7960	7960	7960	7960	0
20	20240226	190400	71655810	7960	7960	7960	7960	0
21	20240226	190300	71655810	7960	7960	7960	7960	0
22	20240226	190200	71655810	7960	7960	7960	7960	0
23	20240226	190100	71655810	7960	7960	7960	7960	0
24	20240226	190000	71655810	7960	7960	7960	7960	0
25	20240226	185900	71655810	7960	7960	7960	7960	0
26	20240226	185800	71655810	7960	7960	7960	7960	0
27	20240226	185700	71655810	7960	7960	7960	7960	0
28	20240226	185600	71655810	7960	7960	7960	7960	0
29	20240226	185500	71655810	7960	7960	7960	7960	0
30	20240226	185400	71655810	7960	7960	7960	7960	0
31	20240226	185300	71655810	7960	7960	7960	7960	0
32	20240226	185200	71655810	7960	7960	7960	7960	728
33	20240226	185100	71655810	7960	7960	7960	7960	0
34	20240226	185000	71655810	7960	7960	7960	7960	0
35	20240226	184900	71655810	7960	7960	7960	7960	0
36	20240226	184800	71655810	7960	7960	7960	7960	0
37	20240226	184700	71655810	7960	7960	7960	7960	0
38	20240226	184600	71655810	7960	7960	7960	7960	0
39	20240226	184500	71655810	7960	7960	7960	7960	0
40	20240226	184400	71655810	7960	7960	7960	7960	0
41	20240226	184300	71655810	7960	7960	7960	7960	0
42	20240226	184200	71655810	7960	7960	7960	7960	0
43	20240226	184100	71655810	7960	7960	7960	7960	0
44	20240226	184000	71655810	7960	7960	7960	7960	0
45	20240226	183900	71655810	7960	7960	7960	7960	0
46	20240226	183800	71655810	7960	7960	7960	7960	0
47	20240226	183700	71655810	7960	7960	7960	7960	0
48	20240226	183600	71655810	7960	7960	7960	7960	0
49	20240226	183500	71655810	7960	7960	7960	7960	0
50	20240226	183400	71655810	7960	7960	7960	7960	0
51	20240226	183300	71655810	7960	7960	7960	7960	0
52	20240226	183200	71655810	7960	7960	7960	7960	0
53	20240226	183100	71655810	7960	7960	7960	7960	0
54	20240226	183000	71655810	7960	7960	7960	7960	0
55	20240226	182900	71655810	7960	7960	7960	7960	0
56	20240226	182800	71655810	7960	7960	7960	7960	0
57	20240226	182700	71655810	7960	7960	7960	7960	0
58	20240226	182600	71655810	7960	7960	7960	7960	0
59	20240226	182500	71655810	7960	7960	7960	7960	0
60	20240226	182400	71655810	7960	7960	7960	7960	0
61	20240226	182300	71655810	7960	7960	7960	7960	0
62	20240226	182200	71655810	7960	7960	7960	7960	728
63	20240226	182100	71655810	7960	7960	7960	7960	0
64	20240226	182000	71655810	7960	7960	7960	7960	0
65	20240226	181900	71655810	7960	7960	7960	7960	0
66	20240226	181800	71655810	7960	7960	7960	7960	0
67	20240226	181700	71655810	7960	7960	7960	7960	0
68	20240226	181600	71655810	7960	7960	7960	7960	0
69	20240226	181500	71655810	7960	7960	7960	7960	0
70	20240226	181400	71655810	7960	7960	7960	7960	0
71	20240226	181300	71655810	7960	7960	7960	7960	0
72	20240226	181200	71655810	7960	7960	7960	7960	0
73	20240226	181100	71655810	7960	7960	7960	7960	0
74	20240226	181000	71655810	7960	7960	7960	7960	0
75	20240226	180900	71655810	7960	7960	7960	7960	0
76	20240226	180800	71655810	7960	7960	7960	7960	0
77	20240226	180700	71655810	7960	7960	7960	7960	0
78	20240226	180600	71655810	7960	7960	7960	7960	0
79	20240226	180500	71655810	7960	7960	7960	7960	0
80	20240226	180400	71655810	7960	7960	7960	7960	0
81	20240226	180300	71655810	7960	7960	7960	7960	0
82	20240226	180200	71655810	7960	7960	7960	7960	0
83	20240226	180100	71655810	7960	7960	7960	7960	0
84	20240226	180000	71655810	7960	7960	7960	7960	0
85	20240226	175900	71655810	7960	7960	7960	7960	0
86	20240226	175800	71655810	7960	7960	7960	7960	0
87	20240226	175700	71655810	7960	7960	7960	7960	0
88	20240226	175600	71655810	7960	7960	7960	7960	0
89	20240226	175500	71655810	7960	7960	7960	7960	0
90	20240226	175400	71655810	7960	7960	7960	7960	0
91	20240226	175300	71655810	7960	7960	7960	7960	0
92	20240226	175200	71655810	7960	7960	7960	7960	728
93	20240226	175100	71655810	7960	7960	7960	7960	0
94	20240226	175000	71655810	7960	7960	7960	7960	0
95	20240226	174900	71655810	7960	7960	7960	7960	0
96	20240226	174800	71655810	7960	7960	7960	7960	0
97	20240226	174700	71655810	7960	7960	7960	7960	0
98	20240226	174600	71655810	7960	7960	7960	7960	0
99	20240226	174500	71655810	7960	7960	7960	7960	0
100	20240226	174400	71655810	7960	7960	7960	7960	0
101	20240226	174300	71655810	7960	7960	7960	7960	0
102	20240226	174200	71655810	7960	7960	7960	7960	0
103	20240226	174100	71655810	7960	7960	7960	7960	0
104	20240226	174000	71655810	7960	7960	7960	7960	0
105	20240226	173900	71655810	7960	7960	7960	7960	0
106	20240226	173800	71655810	7960	7960	7960	7960	0
107	20240226	173700	71655810	7960	7960	7960	7960	0
108	20240226	173600	71655810	7960	7960	7960	7960	0
109	20240226	173500	71655810	7960	7960	7960	7960	0
110	20240226	173400	71655810	7960	7960	7960	7960	0
111	20240226	173300	71655810	7960	7960	7960	7960	0
112	20240226	173200	71655810	7960	7960	7960	7960	0
113	20240226	173100	71655810	7960	7960	7960	7960	0
114	20240226	173000	71655810	7960	7960	7960	7960	0
115	20240226	172900	71655810	7960	7960	7960	7960	0
116	20240226	172800	71655810	7960	7960	7960	7960	0
117	20240226	172700	71655810	7960	7960	7960	7960	0
118	20240226	172600	71655810	7960	7960	7960	7960	0
119	20240226	172500	71655810	7960	7960	7960	7960	0
120	20240226	172400	71655810	7960	7960	7960	7960	0
121	20240226	172300	71655810	7960	7960	7960	7960	0
122	20240226	172200	71655810	7960	7960	7960	7960	728
123	20240226	172100	71655810	7960	7960	7960	7960	0
124	20240226	172000	71655810	7960	7960	7960	7960	0
125	20240226	171900	71655810	7960	7960	7960	7960	0
126	20240226	171800	71655810	7960	7960	7960	7960	0
127	20240226	171700	71655810	7960	7960	7960	7960	0
128	20240226	171600	71655810	7960	7960	7960	7960	0
129	20240226	171500	71655810	7960	7960	7960	7960	0
130	20240226	171400	71655810	7960	7960	7960	7960	0
131	20240226	171300	71655810	7960	7960	7960	7960	0
132	20240226	171200	71655810	7960	7960	7960	7960	0
133	20240226	171100	71655810	7960	7960	7960	7960	0
134	20240226	171000	71655810	7960	7960	7960	7960	0
135	20240226	170900	71655810	7960	7960	7960	7960	0
136	20240226	170800	71655810	7960	7960	7960	7960	0
137	20240226	170700	71655810	7960	7960	7960	7960	0
138	20240226	170600	71655810	7960	7960	7960	7960	0
139	20240226	170500	71655810	7960	7960	7960	7960	0
140	20240226	170400	71655810	7960	7960	7960	7960	0
141	20240226	170300	71655810	7960	7960	7960	7960	0
142	20240226	170200	71655810	7960	7960	7960	7960	0
143	20240226	170100	71655810	7960	7960	7960	7960	0
144	20240226	170000	71655810	7960	7960	7960	7960	0
145	20240226	165900	71655810	7960	7960	7960	7960	0
146	20240226	165800	71655810	7960	7960	7960	7960	0
147	20240226	165700	71655810	7960	7960	7960	7960	0
148	20240226	165600	71655810	7960	7960	7960	7960	0
149	20240226	165500	71655810	7960	7960	7960	7960	0
150	20240226	165400	71655810	7960	7960	7960	7960	0
151	20240226	165300	71655810	7960	7960	7960	7960	0
152	20240226	165200	71655810	7960	7960	7960	7960	728
153	20240226	165100	71655810	7960	7960	7960	7960	0
154	20240226	165000	71655810	7960	7960	7960	7960	0
155	20240226	164900	71655810	7960	7960	7960	7960	0
156	20240226	164800	71655810	7960	7960	7960	7960	0
157	20240226	164700	71655810	7960	7960	7960	7960	0
158	20240226	164600	71655810	7960	7960	7960	7960	0
159	20240226	164500	71655810	7960	7960	7960	7960	0
160	20240226	164400	71655810	7960	7960	7960	7960	0
161	20240226	164300	71655810	7960	7960	7960	7960	0
162	20240226	164200	71655810	7960	7960	7960	7960	0
163	20240226	164100	71655810	7960	7960	7960	7960	0
164	20240226	164000	71655810	7960	7960	7960	7960	0
165	20240226	163900	71655810	7960	7960	7960	7960	0
166	20240226	163800	71655810	7960	7960	7960	7960	0
167	20240226	163700	71655810	7960	7960	7960	7960	0
168	20240226	163600	71655810	7960	7960	7960	7960	0
169	20240226	163500	71655810	7960	7960	7960	7960	0
170	20240226	163400	71655810	7960	7960	7960	7960	0
171	20240226	163300	71655810	7960	7960	7960	7960	0
172	20240226	163200	71655810	7960	7960	7960	7960	0
173	20240226	163100	71655810	7960	7960	7960	7960	0
174	20240226	163000	71655810	7960	7960	7960	7960	0
175	20240226	162900	71655810	7960	7960	7960	7960	0
176	20240226	162800	71655810	7960	7960	7960	7960	0
177	20240226	162700	71655810	7960	7960	7960	7960	0
178	20240226	162600	71655810	7960	7960	7960	7960	0
179	20240226	162500	71655810	7960	7960	7960	7960	0
180	20240226	162400	71655810	7960	7960	7960	7960	0
181	20240226	162300	71655810	7960	7960	7960	7960	0
182	20240226	162200	71655810	7960	7960	7960	7960	728
183	20240226	162100	71655810	7960	7960	7960	7960	0
184	20240226	162000	71655810	7960	7960	7960	7960	0
185	20240226	161900	71655810	7960	7960	7960	7960	0
186	20240226	161800	71655810	7960	7960	7960	7960	0
187	20240226	161700	71655810	7960	7960	7960	7960	0
188	20240226	161600	71655810	7960	7960	7960	7960	0
189	20240226	161500	71655810	7960	7960	7960	7960	0
190	20240226	161400	71655810	7960	7960	7960	7960	0
191	20240226	161300	71655810	7960	7960	7960	7960	0
192	20240226	161200	71655810	7960	7960	7960	7960	0
193	20240226	161100	71655810	7960	7960	7960	7960	0
194	20240226	161000	71655810	7960	7960	7960	7960	0
195	20240226	160900	71655810	7960	7960	7960	7960	0
196	20240226	160800	71655810	7960	7960	7960	7960	0
197	20240226	160700	71655810	7960	7960	7960	7960	0
198	20240226	160600	71655810	7960	7960	7960	7960	0
199	20240226	160500	71655810	7960	7960	7960	7960	0
200	20240226	160400	71655810	7960	7960	7960	7960	0
201	20240226	160300	71655810	7960	7960	7960	7960	0
202	20240226	160200	71655810	7960	7960	7960	7960	0
203	20240226	160100	71655810	7960	7960	7960	7960	0
204	20240226	160000	71655810	7960	7960	7960	7960	0
205	20240226	155900	71655810	7960	7960	7960	7960	0
206	20240226	155800	71655810	7960	7960	7960	7960	0
207	20240226	155700	71655810	7960	7960	7960	7960	0
208	20240226	155600	71655810	7960	7960	7960	7960	0
209	20240226	155500	71655810	7960	7960	7960	7960	0
210	20240226	155400	71655810	7960	7960	7960	7960	0
211	20240226	155300	71655810	7960	7960	7960	7960	0
212	20240226	155200	71655810	7960	7960	7960	7960	728
213	20240226	155100	71655810	7960	7960	7960	7960	0
214	20240226	155000	71655810	7960	7960	7960	7960	0
215	20240226	154900	71655810	7960	7960	7960	7960	0
216	20240226	154800	71655810	7960	7960	7960	7960	0
217	20240226	154700	71655810	7960	7960	7960	7960	0
218	20240226	154600	71655810	7960	7960	7960	7960	0
219	20240226	154500	71655810	7960	7960	7960	7960	0
220	20240226	154400	71655810	7960	7960	7960	7960	0
221	20240226	154300	71655810	7960	7960	7960	7960	0
222	20240226	154200	71655810	7960	7960	7960	7960	0
223	20240226	154100	71655810	7960	7960	7960	7960	0
224	20240226	154000	71655810	7960	7960	7960	7960	0
225	20240226	153900	71655810	7960	7960	7960	7960	0
226	20240226	153800	71655810	7960	7960	7960	7960	0
227	20240226	153700	71655810	7960	7960	7960	7960	0
228	20240226	153600	71655810	7960	7960	7960	7960	0
229	20240226	153500	71655810	7960	7960	7960	7960	0
230	20240226	153400	71655810	7960	7960	7960	7960	0
231	20240226	153300	71655810	7960	7960	7960	7960	0
232	20240226	153200	71655810	7960	7960	7960	7960	0
233	20240226	153100	71655810	7960	7960	7960	7960	0
234	20240226	153000	71655810	7960	7960	7960	7960	728
235	20240226	152900	65860930	8050	8050	8050	8050	0
236	20240226	152800	65860930	8050	8050	8050	8050	0
237	20240226	152700	65860930	8050	8050	8050	8050	0
238	20240226	152600	65860930	8050	8050	8050	8050	0
239	20240226	152500	65860930	8050	8050	8050	8050	0
240	20240226	152400	65860930	8050	8050	8050	8050	0
241	20240226	152300	65860930	8050	8050	8050	8050	0
242	20240226	152200	65860930	8050	8050	8050	8050	0
243	20240226	152100	65860930	8050	8050	8050	8050	0
244	20240226	152000	65860930	8050	8050	8050	8050	0
245	20240226	151900	65860930	8050	8050	8050	8050	27
246	20240226	151800	65643580	8050	8050	8050	8050	1
247	20240226	151700	65635530	8050	8070	8070	8050	2
248	20240226	151600	65619410	8050	8030	8050	8030	44
249	20240226	151500	65265440	8020	8020	8020	8020	1
250	20240226	151400	65257420	8010	8010	8010	8010	15
251	20240226	151300	65137270	8010	8010	8010	8010	1
252	20240226	151200	65129260	8000	7990	8000	7990	28
253	20240226	151100	64905420	7990	7990	7990	7990	0
254	20240226	151000	64905420	7990	7990	7990	7990	1
255	20240226	150900	64897430	7990	7990	7990	7990	1
256	20240226	150800	64889440	7980	7980	7980	7980	0
257	20240226	150700	64889440	7980	7980	7980	7980	39
258	20240226	150600	64578220	8020	8020	8020	8020	0
259	20240226	150500	64578220	8020	8020	8020	8020	0
260	20240226	150400	64578220	8020	8020	8020	8020	0
261	20240226	150300	64578220	8020	8020	8020	8020	0
262	20240226	150200	64578220	8020	8020	8020	8020	0
263	20240226	150100	64578220	8020	7970	8020	7970	51
264	20240226	150000	64171540	7960	7970	7970	7960	14
265	20240226	145900	64060090	7970	7970	7970	7970	0
266	20240226	145800	64060090	7970	7960	7970	7960	12
267	20240226	145700	63964560	7970	7970	7970	7970	0
268	20240226	145600	63964560	7970	7970	7970	7970	1
269	20240226	145500	63956590	7970	7970	7970	7970	5
270	20240226	145400	63916740	7980	7980	7980	7980	0
271	20240226	145300	63916740	7980	7970	7980	7970	14
272	20240226	145200	63805140	7980	7980	7980	7980	0
273	20240226	145100	63805140	7980	7980	7980	7980	10
274	20240226	145000	63725340	7980	7980	7980	7980	1
275	20240226	144900	63717360	7980	7980	7980	7980	6
276	20240226	144800	63669480	7970	7970	7970	7970	11
277	20240226	144700	63581810	7970	7970	7970	7970	0
278	20240226	144600	63581810	7970	7970	7980	7970	13
279	20240226	144500	63478190	7970	7970	7970	7970	16
280	20240226	144400	63350670	7970	7970	7970	7970	1
281	20240226	144300	63342700	7960	7970	7970	7960	54
282	20240226	144200	62912440	7970	7970	7970	7970	0
283	20240226	144100	62912440	7970	7970	7970	7970	2
284	20240226	144000	62896500	8010	8010	8010	8010	0
285	20240226	143900	62896500	8010	8010	8010	8010	0
286	20240226	143800	62896500	8010	8010	8010	8010	0
287	20240226	143700	62896500	8010	8010	8010	8010	0
288	20240226	143600	62896500	8010	8010	8010	8010	0
289	20240226	143500	62896500	8010	8010	8010	8010	0
290	20240226	143400	62896500	8010	8010	8010	8010	1
291	20240226	143300	62888490	8020	8020	8020	8020	0
292	20240226	143200	62888490	8020	8020	8020	8020	3
293	20240226	143100	62864430	8020	8020	8020	8020	0
294	20240226	143000	62864430	8020	8020	8020	8020	0
295	20240226	142900	62864430	8020	7970	8020	7970	199
296	20240226	142800	61269530	7970	7970	7970	7970	0
297	20240226	142700	61269530	7970	7970	7970	7970	1852
298	20240226	142600	46509090	7960	7960	7960	7960	0
299	20240226	142500	46509090	7960	7960	7960	7960	11
300	20240226	142400	46421530	7960	7960	7960	7960	1
301	20240226	142300	46413570	7970	7970	7970	7970	1
302	20240226	142200	46405600	7960	7960	7960	7960	13
303	20240226	142100	46302120	7960	7960	7960	7960	0
304	20240226	142000	46302120	7960	7960	7960	7960	11
305	20240226	141900	46214560	7960	7960	7960	7960	0
306	20240226	141800	46214560	7960	7960	7960	7960	11
307	20240226	141700	46127000	7960	7960	7960	7960	1
308	20240226	141600	46119040	7960	7960	7960	7960	0
309	20240226	141500	46119040	7960	7960	7970	7960	13
310	20240226	141400	46015550	7960	7960	7960	7960	0
311	20240226	141300	46015550	7960	7960	7960	7960	12
312	20240226	141200	45920030	7960	7970	7970	7960	13
313	20240226	141100	45816430	7970	7970	7970	7970	10
314	20240226	141000	45736730	7960	7960	7960	7960	11
315	20240226	140900	45649170	7960	7960	7960	7960	0
316	20240226	140800	45649170	7960	7960	7960	7960	12
317	20240226	140700	45553650	7970	7970	7970	7970	1
318	20240226	140600	45545680	7970	7960	7970	7960	38
319	20240226	140500	45242940	7960	7960	7960	7960	1
320	20240226	140400	45234980	7960	7960	7960	7960	0
321	20240226	140300	45234980	7960	7960	7960	7960	13
322	20240226	140200	45131500	7960	7960	7960	7960	0
323	20240226	140100	45131500	7960	7960	7960	7960	11
324	20240226	140000	45043940	7970	7970	7970	7970	1
325	20240226	135900	45035970	7960	7960	7960	7960	12
326	20240226	135800	44940450	7970	7970	7970	7970	1
327	20240226	135700	44932480	7960	7960	7960	7960	0
328	20240226	135600	44932480	7960	7960	7970	7960	12
329	20240226	135500	44836950	7970	7970	7970	7970	454
330	20240226	135400	41218570	7970	7970	7980	7970	14
331	20240226	135300	41106980	7980	7980	7980	7980	2
332	20240226	135200	41091020	7980	7970	7980	7970	12
333	20240226	135100	40995360	7990	7990	7990	7990	0
334	20240226	135000	40995360	7990	7990	7990	7990	0
335	20240226	134900	40995360	7990	7990	7990	7990	1
336	20240226	134800	40987370	8010	8010	8010	8010	1
337	20240226	134700	40979360	8000	7980	8000	7980	69
338	20240226	134600	40428180	7970	7980	7980	7970	2
339	20240226	134500	40412230	7980	7970	7980	7970	13
340	20240226	134400	40308610	7980	7970	7980	7970	3
341	20240226	134300	40284680	7980	7980	7980	7980	0
342	20240226	134200	40284680	7980	7980	7980	7980	2
343	20240226	134100	40268720	7980	7980	7980	7980	0
344	20240226	134000	40268720	7980	7980	7980	7980	12
345	20240226	133900	40172960	7980	7980	7980	7980	1
346	20240226	133800	40164980	7980	7980	7980	7980	0
347	20240226	133700	40164980	7980	7990	7990	7980	12
348	20240226	133600	40069210	7980	7980	7980	7980	0
349	20240226	133500	40069210	7980	7980	7980	7980	12
350	20240226	133400	39973450	7980	7980	7980	7980	0
351	20240226	133300	39973450	7980	7980	7980	7980	11
352	20240226	133200	39885670	7980	7980	7980	7980	1
353	20240226	133100	39877690	7980	7980	7980	7980	0
354	20240226	133000	39877690	7980	7980	7980	7980	14
355	20240226	132900	39765970	7990	7990	7990	7990	1
356	20240226	132800	39757980	7980	7980	7980	7980	10
357	20240226	132700	39678180	7980	7980	7980	7980	1
358	20240226	132600	39670200	7980	7980	7980	7980	11
359	20240226	132500	39582420	7980	7980	7980	7980	1
360	20240226	132400	39574440	7980	7980	7980	7980	0
361	20240226	132300	39574440	7980	7980	7980	7980	12
362	20240226	132200	39478680	7990	7990	7990	7990	0
363	20240226	132100	39478680	7990	7980	7990	7980	13
364	20240226	132000	39374930	7980	7980	7980	7980	0
365	20240226	131900	39374930	7980	7980	7980	7980	10
366	20240226	131800	39295130	7980	7980	7980	7980	1
367	20240226	131700	39287150	7980	7980	7980	7980	0
368	20240226	131600	39287150	7980	7980	7980	7980	12
369	20240226	131500	39191390	7980	7980	7980	7980	0
370	20240226	131400	39191390	7980	7990	7990	7980	12
371	20240226	131300	39095620	7980	7980	7980	7980	1
372	20240226	131200	39087640	7980	7980	7980	7980	12
373	20240226	131100	38991880	7980	7980	7980	7980	1
374	20240226	131000	38983900	7980	7980	7980	7980	0
375	20240226	130900	38983900	7980	7980	7980	7980	11
376	20240226	130800	38896120	7980	7980	7980	7980	0
377	20240226	130700	38896120	7980	7980	7980	7980	11
378	20240226	130600	38808340	7980	7990	7990	7980	2
379	20240226	130500	38792370	7980	7980	7980	7980	0
380	20240226	130400	38792370	7980	7980	7980	7980	12
381	20240226	130300	38696610	7990	7990	7990	7990	0
382	20240226	130200	38696610	7990	7990	7990	7990	15
383	20240226	130100	38576760	7980	7990	7990	7980	16
384	20240226	130000	38448930	7980	7980	7980	7980	10
385	20240226	125900	38369130	7980	7980	7980	7980	1
386	20240226	125800	38361150	7990	7990	7990	7990	1
387	20240226	125700	38353160	7980	7980	7980	7980	12
388	20240226	125600	38257400	7980	7980	7980	7980	0
389	20240226	125500	38257400	7980	7980	7980	7980	12
390	20240226	125400	38161640	7980	7980	7980	7980	1
391	20240226	125300	38153660	7980	7980	7980	7980	12
392	20240226	125200	38057900	7980	7980	7980	7980	1
393	20240226	125100	38049920	7990	7990	7990	7990	0
394	20240226	125000	38049920	7990	7980	7990	7980	12
395	20240226	124900	37954150	7990	7990	7990	7990	0
396	20240226	124800	37954150	7990	7990	7990	7990	4
397	20240226	124700	37922190	7990	7990	7990	7990	1
398	20240226	124600	37914200	7990	7990	7990	7990	11
399	20240226	124500	37826310	7990	7990	7990	7990	1
400	20240226	124400	37818320	7990	7990	7990	7990	0
401	20240226	124300	37818320	7990	8000	8000	7990	13
402	20240226	124200	37714440	7990	7990	7990	7990	1
403	20240226	124100	37706450	7990	7990	7990	7990	10
404	20240226	124000	37626550	7990	7990	7990	7990	0
405	20240226	123900	37626550	7990	7990	7990	7990	0
406	20240226	123800	37626550	7990	7990	7990	7990	12
407	20240226	123700	37530670	8000	8000	8000	8000	0
408	20240226	123600	37530670	8000	8000	8000	8000	0
409	20240226	123500	37530670	8000	8000	8000	8000	1
410	20240226	123400	37522670	8000	8000	8000	8000	20
411	20240226	123300	37362670	7990	7990	7990	7990	1
412	20240226	123200	37354680	7990	7990	7990	7990	0
413	20240226	123100	37354680	7990	7990	7990	7990	10
414	20240226	123000	37274780	8000	8000	8000	8000	26
415	20240226	122900	37066780	7990	7990	7990	7990	11
416	20240226	122800	36978890	7990	7990	7990	7990	1
417	20240226	122700	36970900	8000	7990	8000	7990	12
418	20240226	122600	36875010	7990	7990	7990	7990	1
419	20240226	122500	36867020	7990	7990	7990	7990	0
420	20240226	122400	36867020	7990	7990	7990	7990	13
421	20240226	122300	36763150	7990	7990	7990	7990	0
422	20240226	122200	36763150	7990	7990	7990	7990	10
423	20240226	122100	36683250	7990	7990	7990	7990	1
424	20240226	122000	36675260	8000	7990	8000	7990	13
425	20240226	121900	36571380	7990	7990	7990	7990	1
426	20240226	121800	36563390	7990	7990	7990	7990	0
427	20240226	121700	36563390	7990	7990	7990	7990	11
428	20240226	121600	36475500	7990	7990	7990	7990	1
429	20240226	121500	36467510	7990	7990	7990	7990	12
430	20240226	121400	36371630	7990	7990	7990	7990	1
431	20240226	121300	36363640	7990	7990	7990	7990	10
432	20240226	121200	36283740	8000	7990	8000	7990	2
433	20240226	121100	36267750	7990	7990	7990	7990	0
434	20240226	121000	36267750	7990	7990	7990	7990	12
435	20240226	120900	36171870	7990	7990	7990	7990	1
436	20240226	120800	36163880	7990	7990	7990	7990	10
437	20240226	120700	36083980	7990	7990	7990	7990	1
438	20240226	120600	36075990	7990	7990	7990	7990	0
439	20240226	120500	36075990	7990	7990	7990	7990	12
440	20240226	120400	35980110	8000	8000	8000	8000	1
441	20240226	120300	35972110	7990	7990	7990	7990	11
442	20240226	120200	35884220	7990	7990	7990	7990	0
443	20240226	120100	35884220	7990	7990	7990	7990	12
444	20240226	120000	35788340	7990	7990	7990	7990	1
445	20240226	115900	35780350	7990	7990	7990	7990	90
446	20240226	115800	35061250	7990	7990	7990	7990	11
447	20240226	115700	34973360	7990	8000	8000	7990	12
448	20240226	115600	34877370	7990	7990	7990	7990	11
449	20240226	115500	34789480	7990	7990	7990	7990	1
450	20240226	115400	34781490	7990	7990	7990	7990	11
451	20240226	115300	34693600	7990	7990	7990	7990	1
452	20240226	115200	34685610	8000	8000	8000	8000	0
453	20240226	115100	34685610	8000	8000	8000	8000	1
454	20240226	115000	34677610	8010	8000	8010	8000	25
455	20240226	114900	34477550	7990	8000	8000	7990	11
456	20240226	114800	34389650	7990	7990	7990	7990	1
457	20240226	114700	34381660	7990	7990	7990	7990	11
458	20240226	114600	34293770	7990	7990	7990	7990	1
459	20240226	114500	34285780	7990	7990	7990	7990	0
460	20240226	114400	34285780	7990	7990	7990	7990	12
461	20240226	114300	34189900	7990	7990	7990	7990	1
462	20240226	114200	34181910	7990	7990	7990	7990	12
463	20240226	114100	34086030	8000	7990	8000	7990	2
464	20240226	114000	34070040	7990	7990	7990	7990	10
465	20240226	113900	33990140	7990	7990	7990	7990	1
466	20240226	113800	33982150	7990	7990	7990	7990	0
467	20240226	113700	33982150	7990	7990	7990	7990	11
468	20240226	113600	33894260	7990	7990	7990	7990	1
469	20240226	113500	33886270	8010	8010	8010	8010	0
470	20240226	113400	33886270	8010	7990	8010	7990	20
471	20240226	113300	33726310	7990	7990	7990	7990	0
472	20240226	113200	33726310	7990	7990	7990	7990	12
473	20240226	113100	33630430	7990	7990	7990	7990	1
474	20240226	113000	33622440	7990	7990	7990	7990	10
475	20240226	112900	33542540	7990	7990	7990	7990	1
476	20240226	112800	33534550	8000	8000	8000	8000	10
477	20240226	112700	33454550	8000	8000	8000	8000	1
478	20240226	112600	33446550	8010	8010	8010	8010	1
479	20240226	112500	33438540	8000	8000	8000	8000	11
480	20240226	112400	33350540	8000	8000	8000	8000	1
481	20240226	112300	33342540	8000	8000	8000	8000	12
482	20240226	112200	33246540	8000	8000	8000	8000	0
483	20240226	112100	33246540	8000	8000	8000	8000	10
484	20240226	112000	33166540	8000	8000	8000	8000	1
485	20240226	111900	33158540	8000	8000	8000	8000	0
486	20240226	111800	33158540	8000	8010	8010	8000	13
487	20240226	111700	33054530	8000	8000	8000	8000	1
488	20240226	111600	33046530	8000	8000	8000	8000	10
489	20240226	111500	32966530	8010	8010	8010	8010	0
490	20240226	111400	32966530	8010	8010	8010	8010	25
491	20240226	111300	32766280	8010	8010	8010	8010	1
492	20240226	111200	32758270	8010	8010	8010	8010	0
493	20240226	111100	32758270	8010	8010	8010	8010	11
494	20240226	111000	32670160	8010	8010	8010	8010	3
495	20240226	110900	32646130	8010	8010	8010	8010	41
496	20240226	110800	32317720	8000	8000	8000	8000	1
497	20240226	110700	32309720	8000	8000	8000	8000	10
498	20240226	110600	32229720	8000	8000	8000	8000	0
499	20240226	110500	32229720	8000	8000	8000	8000	1
500	20240226	110400	32221720	8000	8000	8000	8000	11
501	20240226	110300	32133720	8000	8010	8010	8000	2
502	20240226	110200	32117710	8010	8010	8010	8010	0
503	20240226	110100	32117710	8010	8010	8010	8010	1
504	20240226	110000	32109700	8010	8010	8010	8010	0
505	20240226	105900	32109700	8010	8010	8010	8010	12
506	20240226	105800	32013580	8010	8010	8010	8010	25
507	20240226	105700	31813330	8000	8000	8000	8000	10
508	20240226	105600	31733330	8000	8000	8000	8000	1
509	20240226	105500	31725330	8010	8000	8010	8000	12
510	20240226	105400	31629320	8000	8000	8000	8000	0
511	20240226	105300	31629320	8000	8000	8000	8000	1
512	20240226	105200	31621320	8000	8000	8000	8000	11
513	20240226	105100	31533320	8020	8020	8020	8020	0
514	20240226	105000	31533320	8020	8020	8020	8020	5
515	20240226	104900	31493220	8030	8030	8030	8030	0
516	20240226	104800	31493220	8030	8030	8030	8030	0
517	20240226	104700	31493220	8030	8030	8030	8030	1
518	20240226	104600	31485190	8020	8020	8020	8020	1
519	20240226	104500	31477170	8020	8020	8020	8020	14
520	20240226	104400	31364890	8000	8000	8000	7990	42
521	20240226	104300	31028900	7990	7990	7990	7990	10
522	20240226	104200	30949000	7990	8000	8000	7990	2
523	20240226	104100	30933010	7990	8000	8000	7990	12
524	20240226	104000	30837120	8000	8000	8000	8000	2
525	20240226	103900	30821120	7990	7990	7990	7990	1
526	20240226	103800	30813130	8000	8000	8000	8000	9
527	20240226	103700	30741130	8000	8000	8000	8000	1
528	20240226	103600	30733130	8010	8010	8010	8010	0
529	20240226	103500	30733130	8010	8010	8010	8010	1
530	20240226	103400	30725120	8060	8060	8060	8060	0
531	20240226	103300	30725120	8060	8060	8060	8060	0
532	20240226	103200	30725120	8060	8060	8060	8060	0
533	20240226	103100	30725120	8060	8060	8060	8060	0
534	20240226	103000	30725120	8060	8060	8060	8060	0
535	20240226	102900	30725120	8060	8060	8060	8060	5
536	20240226	102800	30684820	8060	8060	8060	8060	0
537	20240226	102700	30684820	8060	8060	8060	8060	1
538	20240226	102600	30676760	8060	8060	8060	8060	12
539	20240226	102500	30580040	8060	8060	8060	8060	1
540	20240226	102400	30571980	8070	8060	8070	8060	11
541	20240226	102300	30483310	8060	8060	8060	8060	1
542	20240226	102200	30475250	8030	8000	8050	8000	68
543	20240226	102100	29930660	8000	8000	8000	8000	0
544	20240226	102000	29930660	8000	8000	8000	8000	4
545	20240226	101900	29898660	7990	8000	8000	7990	60
546	20240226	101800	29419220	8030	8030	8030	8030	0
547	20240226	101700	29419220	8030	8040	8040	8030	2
548	20240226	101600	29403150	8030	8030	8030	8030	1
549	20240226	101500	29395120	8060	8060	8060	8060	0
550	20240226	101400	29395120	8060	8060	8060	8060	0
551	20240226	101300	29395120	8060	8060	8060	8060	0
552	20240226	101200	29395120	8060	8070	8070	8060	1027
553	20240226	101100	21107450	8070	8070	8070	8070	1
554	20240226	101000	21099380	8080	8080	8080	8080	836
555	20240226	100900	14344500	8090	8090	8090	8090	1
556	20240226	100800	14336410	8080	8080	8080	8080	13
557	20240226	100700	14231370	8080	8080	8080	8080	0
558	20240226	100600	14231370	8080	8080	8080	8080	1
559	20240226	100500	14223290	8080	8080	8080	8080	10
560	20240226	100400	14142490	8080	8080	8080	8080	0
561	20240226	100300	14142490	8080	8080	8080	8080	12
562	20240226	100200	14045530	8090	8090	8090	8090	124
563	20240226	100100	13042370	8090	8080	8090	8080	22
564	20240226	100000	12864600	8080	8080	8080	8080	0
565	20240226	095900	12864600	8080	8080	8080	8080	1
566	20240226	095800	12856520	8080	8080	8080	8080	13
567	20240226	095700	12751480	8080	8080	8080	8080	1
568	20240226	095600	12743400	8080	8080	8080	8080	10
569	20240226	095500	12662600	8080	8080	8080	8080	0
570	20240226	095400	12662600	8080	8090	8090	8080	2
571	20240226	095300	12646430	8080	8080	8080	8080	11
572	20240226	095200	12557550	8080	8080	8080	8080	1
573	20240226	095100	12549470	8080	8080	8080	8080	11
574	20240226	095000	12460590	8080	8080	8080	8080	1
575	20240226	094900	12452510	8080	8080	8080	8080	12
576	20240226	094800	12355550	8080	8080	8080	8080	0
577	20240226	094700	12355550	8080	8080	8080	8080	32
578	20240226	094600	12096990	8080	8090	8090	8080	12
579	20240226	094500	12000020	8080	8080	8080	8080	1
580	20240226	094400	11991940	8080	8090	8090	8080	17
581	20240226	094300	11854570	8080	8080	8080	8080	0
582	20240226	094200	11854570	8080	8080	8080	8080	19
583	20240226	094100	11701050	8080	8080	8080	8080	10
584	20240226	094000	11620250	8080	8080	8080	8080	1
585	20240226	093900	11612170	8090	8090	8090	8090	2
586	20240226	093800	11595990	8090	8090	8090	8090	1
587	20240226	093700	11587900	8080	8090	8090	8080	17
588	20240226	093600	11450470	8090	8090	8090	8090	8
589	20240226	093500	11385750	8080	8080	8080	8080	56
590	20240226	093400	10933270	8090	8100	8100	8090	178
591	20240226	093300	9491520	8100	8100	8100	8090	6
592	20240226	093200	9442930	8090	8100	8100	8090	16
593	20240226	093100	9313430	8100	8080	8100	8080	7
594	20240226	093000	9256800	8080	8090	8090	8080	17
595	20240226	092900	9119380	8080	8080	8080	8080	0
596	20240226	092800	9119380	8080	8080	8080	8080	8
597	20240226	092700	9054740	8120	8120	8120	8120	0
598	20240226	092600	9054740	8120	8100	8120	8100	130
599	20240226	092500	7999160	8080	8060	8080	8060	896
600	20240226	092400	759700	8060	8060	8060	8060	0
601	20240226	092300	759700	8060	8090	8090	8060	2
602	20240226	092200	743550	8060	8060	8060	8060	0
603	20240226	092100	743550	8060	8060	8060	8060	0
604	20240226	092000	743550	8060	8060	8060	8060	50
605	20240226	091900	340550	8120	8120	8120	8120	0
606	20240226	091800	340550	8120	8120	8120	8120	0
607	20240226	091700	340550	8120	8120	8120	8120	0
608	20240226	091600	340550	8120	8120	8120	8120	0
609	20240226	091500	340550	8120	8120	8120	8120	1
610	20240226	091400	332430	8140	8140	8140	8140	0
611	20240226	091300	332430	8140	8140	8140	8140	0
612	20240226	091200	332430	8140	8140	8140	8140	0
613	20240226	091100	332430	8140	8140	8140	8140	0
614	20240226	091000	332430	8140	8140	8140	8140	0
615	20240226	090900	332430	8140	8140	8140	8140	0
616	20240226	090800	332430	8140	8140	8140	8140	0
617	20240226	090700	332430	8140	8140	8140	8140	0
618	20240226	090600	332430	8140	8140	8140	8140	0
619	20240226	090500	332430	8140	8090	8140	8090	39
620	20240226	090400	16120	8060	8060	8060	8060	0
621	20240226	090300	16120	8060	8060	8060	8060	0
622	20240226	090200	16120	8060	8060	8060	8060	0
623	20240226	090100	16120	8060	8060	8060	8060	0
624	20240226	090000	16120	8060	8060	8060	8060	2