KissMeData/025770/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190800	249784340	8770	8770	8770	8770	382
3	20240226	190700	249784340	8770	8770	8770	8770	0
4	20240226	190600	249784340	8770	8770	8770	8770	0
5	20240226	190500	249784340	8770	8770	8770	8770	0
6	20240226	190400	249784340	8770	8770	8770	8770	0
7	20240226	190300	249784340	8770	8770	8770	8770	0
8	20240226	190200	249784340	8770	8770	8770	8770	0
9	20240226	190100	249784340	8770	8770	8770	8770	0
10	20240226	190000	249784340	8770	8770	8770	8770	0
11	20240226	185900	249784340	8770	8770	8770	8770	0
12	20240226	185800	249784340	8770	8770	8770	8770	0
13	20240226	185700	249784340	8770	8770	8770	8770	0
14	20240226	185600	249784340	8770	8770	8770	8770	0
15	20240226	185500	249784340	8770	8770	8770	8770	0
16	20240226	185400	249784340	8770	8770	8770	8770	0
17	20240226	185300	249784340	8770	8770	8770	8770	0
18	20240226	185200	249784340	8770	8770	8770	8770	0
19	20240226	185100	249784340	8770	8770	8770	8770	0
20	20240226	185000	249784340	8770	8770	8770	8770	0
21	20240226	184900	249784340	8770	8770	8770	8770	0
22	20240226	184800	249784340	8770	8770	8770	8770	0
23	20240226	184700	249784340	8770	8770	8770	8770	0
24	20240226	184600	249784340	8770	8770	8770	8770	0
25	20240226	184500	249784340	8770	8770	8770	8770	0
26	20240226	184400	249784340	8770	8770	8770	8770	0
27	20240226	184300	249784340	8770	8770	8770	8770	0
28	20240226	184200	249784340	8770	8770	8770	8770	0
29	20240226	184100	249784340	8770	8770	8770	8770	0
30	20240226	184000	249784340	8770	8770	8770	8770	0
31	20240226	183900	249784340	8770	8770	8770	8770	0
32	20240226	183800	249784340	8770	8770	8770	8770	382
33	20240226	183700	249784340	8770	8770	8770	8770	0
34	20240226	183600	249784340	8770	8770	8770	8770	0
35	20240226	183500	249784340	8770	8770	8770	8770	0
36	20240226	183400	249784340	8770	8770	8770	8770	0
37	20240226	183300	249784340	8770	8770	8770	8770	0
38	20240226	183200	249784340	8770	8770	8770	8770	0
39	20240226	183100	249784340	8770	8770	8770	8770	0
40	20240226	183000	249784340	8770	8770	8770	8770	0
41	20240226	182900	249784340	8770	8770	8770	8770	0
42	20240226	182800	249784340	8770	8770	8770	8770	0
43	20240226	182700	249784340	8770	8770	8770	8770	0
44	20240226	182600	249784340	8770	8770	8770	8770	0
45	20240226	182500	249784340	8770	8770	8770	8770	0
46	20240226	182400	249784340	8770	8770	8770	8770	0
47	20240226	182300	249784340	8770	8770	8770	8770	0
48	20240226	182200	249784340	8770	8770	8770	8770	0
49	20240226	182100	249784340	8770	8770	8770	8770	0
50	20240226	182000	249784340	8770	8770	8770	8770	0
51	20240226	181900	249784340	8770	8770	8770	8770	0
52	20240226	181800	249784340	8770	8770	8770	8770	0
53	20240226	181700	249784340	8770	8770	8770	8770	0
54	20240226	181600	249784340	8770	8770	8770	8770	0
55	20240226	181500	249784340	8770	8770	8770	8770	0
56	20240226	181400	249784340	8770	8770	8770	8770	0
57	20240226	181300	249784340	8770	8770	8770	8770	0
58	20240226	181200	249784340	8770	8770	8770	8770	0
59	20240226	181100	249784340	8770	8770	8770	8770	0
60	20240226	181000	249784340	8770	8770	8770	8770	0
61	20240226	180900	249784340	8770	8770	8770	8770	0
62	20240226	180800	249784340	8770	8770	8770	8770	382
63	20240226	180700	249784340	8770	8770	8770	8770	0
64	20240226	180600	249784340	8770	8770	8770	8770	0
65	20240226	180500	249784340	8770	8770	8770	8770	0
66	20240226	180400	249784340	8770	8770	8770	8770	0
67	20240226	180300	249784340	8770	8770	8770	8770	0
68	20240226	180200	249784340	8770	8770	8770	8770	0
69	20240226	180100	249784340	8770	8770	8770	8770	0
70	20240226	180000	249784340	8770	8770	8770	8770	0
71	20240226	175900	249784340	8770	8770	8770	8770	0
72	20240226	175800	249784340	8770	8770	8770	8770	0
73	20240226	175700	249784340	8770	8770	8770	8770	0
74	20240226	175600	249784340	8770	8770	8770	8770	0
75	20240226	175500	249784340	8770	8770	8770	8770	0
76	20240226	175400	249784340	8770	8770	8770	8770	0
77	20240226	175300	249784340	8770	8770	8770	8770	0
78	20240226	175200	249784340	8770	8770	8770	8770	0
79	20240226	175100	249784340	8770	8770	8770	8770	0
80	20240226	175000	249784340	8770	8770	8770	8770	0
81	20240226	174900	249784340	8770	8770	8770	8770	0
82	20240226	174800	249784340	8770	8770	8770	8770	0
83	20240226	174700	249784340	8770	8770	8770	8770	0
84	20240226	174600	249784340	8770	8770	8770	8770	0
85	20240226	174500	249784340	8770	8770	8770	8770	0
86	20240226	174400	249784340	8770	8770	8770	8770	0
87	20240226	174300	249784340	8770	8770	8770	8770	0
88	20240226	174200	249784340	8770	8770	8770	8770	0
89	20240226	174100	249784340	8770	8770	8770	8770	0
90	20240226	174000	249784340	8770	8770	8770	8770	0
91	20240226	173900	249784340	8770	8770	8770	8770	0
92	20240226	173800	249784340	8770	8770	8770	8770	382
93	20240226	173700	249784340	8770	8770	8770	8770	0
94	20240226	173600	249784340	8770	8770	8770	8770	0
95	20240226	173500	249784340	8770	8770	8770	8770	0
96	20240226	173400	249784340	8770	8770	8770	8770	0
97	20240226	173300	249784340	8770	8770	8770	8770	0
98	20240226	173200	249784340	8770	8770	8770	8770	0
99	20240226	173100	249784340	8770	8770	8770	8770	0
100	20240226	173000	249784340	8770	8770	8770	8770	0
101	20240226	172900	249784340	8770	8770	8770	8770	0
102	20240226	172800	249784340	8770	8770	8770	8770	0
103	20240226	172700	249784340	8770	8770	8770	8770	0
104	20240226	172600	249784340	8770	8770	8770	8770	0
105	20240226	172500	249784340	8770	8770	8770	8770	0
106	20240226	172400	249784340	8770	8770	8770	8770	0
107	20240226	172300	249784340	8770	8770	8770	8770	0
108	20240226	172200	249784340	8770	8770	8770	8770	0
109	20240226	172100	249784340	8770	8770	8770	8770	0
110	20240226	172000	249784340	8770	8770	8770	8770	0
111	20240226	171900	249784340	8770	8770	8770	8770	0
112	20240226	171800	249784340	8770	8770	8770	8770	0
113	20240226	171700	249784340	8770	8770	8770	8770	0
114	20240226	171600	249784340	8770	8770	8770	8770	0
115	20240226	171500	249784340	8770	8770	8770	8770	0
116	20240226	171400	249784340	8770	8770	8770	8770	0
117	20240226	171300	249784340	8770	8770	8770	8770	0
118	20240226	171200	249784340	8770	8770	8770	8770	0
119	20240226	171100	249784340	8770	8770	8770	8770	0
120	20240226	171000	249784340	8770	8770	8770	8770	0
121	20240226	170900	249784340	8770	8770	8770	8770	0
122	20240226	170800	249784340	8770	8770	8770	8770	382
123	20240226	170700	249784340	8770	8770	8770	8770	0
124	20240226	170600	249784340	8770	8770	8770	8770	0
125	20240226	170500	249784340	8770	8770	8770	8770	0
126	20240226	170400	249784340	8770	8770	8770	8770	0
127	20240226	170300	249784340	8770	8770	8770	8770	0
128	20240226	170200	249784340	8770	8770	8770	8770	0
129	20240226	170100	249784340	8770	8770	8770	8770	0
130	20240226	170000	249784340	8770	8770	8770	8770	0
131	20240226	165900	249784340	8770	8770	8770	8770	0
132	20240226	165800	249784340	8770	8770	8770	8770	0
133	20240226	165700	249784340	8770	8770	8770	8770	0
134	20240226	165600	249784340	8770	8770	8770	8770	0
135	20240226	165500	249784340	8770	8770	8770	8770	0
136	20240226	165400	249784340	8770	8770	8770	8770	0
137	20240226	165300	249784340	8770	8770	8770	8770	0
138	20240226	165200	249784340	8770	8770	8770	8770	0
139	20240226	165100	249784340	8770	8770	8770	8770	0
140	20240226	165000	249784340	8770	8770	8770	8770	0
141	20240226	164900	249784340	8770	8770	8770	8770	0
142	20240226	164800	249784340	8770	8770	8770	8770	0
143	20240226	164700	249784340	8770	8770	8770	8770	0
144	20240226	164600	249784340	8770	8770	8770	8770	0
145	20240226	164500	249784340	8770	8770	8770	8770	0
146	20240226	164400	249784340	8770	8770	8770	8770	0
147	20240226	164300	249784340	8770	8770	8770	8770	0
148	20240226	164200	249784340	8770	8770	8770	8770	0
149	20240226	164100	249784340	8770	8770	8770	8770	0
150	20240226	164000	249784340	8770	8770	8770	8770	0
151	20240226	163900	249784340	8770	8770	8770	8770	0
152	20240226	163800	249784340	8770	8770	8770	8770	382
153	20240226	163700	249784340	8770	8770	8770	8770	0
154	20240226	163600	249784340	8770	8770	8770	8770	0
155	20240226	163500	249784340	8770	8770	8770	8770	0
156	20240226	163400	249784340	8770	8770	8770	8770	0
157	20240226	163300	249784340	8770	8770	8770	8770	0
158	20240226	163200	249784340	8770	8770	8770	8770	0
159	20240226	163100	249784340	8770	8770	8770	8770	0
160	20240226	163000	249784340	8770	8770	8770	8770	0
161	20240226	162900	249784340	8770	8770	8770	8770	0
162	20240226	162800	249784340	8770	8770	8770	8770	0
163	20240226	162700	249784340	8770	8770	8770	8770	0
164	20240226	162600	249784340	8770	8770	8770	8770	0
165	20240226	162500	249784340	8770	8770	8770	8770	0
166	20240226	162400	249784340	8770	8770	8770	8770	0
167	20240226	162300	249784340	8770	8770	8770	8770	0
168	20240226	162200	249784340	8770	8770	8770	8770	0
169	20240226	162100	249784340	8770	8770	8770	8770	0
170	20240226	162000	249784340	8770	8770	8770	8770	0
171	20240226	161900	249784340	8770	8770	8770	8770	0
172	20240226	161800	249784340	8770	8770	8770	8770	0
173	20240226	161700	249784340	8770	8770	8770	8770	0
174	20240226	161600	249784340	8770	8770	8770	8770	0
175	20240226	161500	249784340	8770	8770	8770	8770	0
176	20240226	161400	249784340	8770	8770	8770	8770	0
177	20240226	161300	249784340	8770	8770	8770	8770	0
178	20240226	161200	249784340	8770	8770	8770	8770	0
179	20240226	161100	249784340	8770	8770	8770	8770	0
180	20240226	161000	249784340	8770	8770	8770	8770	0
181	20240226	160900	249784340	8770	8770	8770	8770	0
182	20240226	160800	249784340	8770	8770	8770	8770	382
183	20240226	160700	249784340	8770	8770	8770	8770	0
184	20240226	160600	249784340	8770	8770	8770	8770	0
185	20240226	160500	249784340	8770	8770	8770	8770	0
186	20240226	160400	249784340	8770	8770	8770	8770	0
187	20240226	160300	249784340	8770	8770	8770	8770	0
188	20240226	160200	249784340	8770	8770	8770	8770	0
189	20240226	160100	249784340	8770	8770	8770	8770	0
190	20240226	160000	249784340	8770	8770	8770	8770	0
191	20240226	155900	249784340	8770	8770	8770	8770	0
192	20240226	155800	249784340	8770	8770	8770	8770	0
193	20240226	155700	249784340	8770	8770	8770	8770	0
194	20240226	155600	249784340	8770	8770	8770	8770	0
195	20240226	155500	249784340	8770	8770	8770	8770	0
196	20240226	155400	249784340	8770	8770	8770	8770	0
197	20240226	155300	249784340	8770	8770	8770	8770	0
198	20240226	155200	249784340	8770	8770	8770	8770	0
199	20240226	155100	249784340	8770	8770	8770	8770	0
200	20240226	155000	249784340	8770	8770	8770	8770	0
201	20240226	154900	249784340	8770	8770	8770	8770	0
202	20240226	154800	249784340	8770	8770	8770	8770	0
203	20240226	154700	249784340	8770	8770	8770	8770	0
204	20240226	154600	249784340	8770	8770	8770	8770	0
205	20240226	154500	249784340	8770	8770	8770	8770	0
206	20240226	154400	249784340	8770	8770	8770	8770	0
207	20240226	154300	249784340	8770	8770	8770	8770	0
208	20240226	154200	249784340	8770	8770	8770	8770	0
209	20240226	154100	249784340	8770	8770	8770	8770	0
210	20240226	154000	249784340	8770	8770	8770	8770	0
211	20240226	153900	249784340	8770	8770	8770	8770	0
212	20240226	153800	249784340	8770	8770	8770	8770	382
213	20240226	153700	249784340	8770	8770	8770	8770	0
214	20240226	153600	249784340	8770	8770	8770	8770	0
215	20240226	153500	249784340	8770	8770	8770	8770	0
216	20240226	153400	249784340	8770	8770	8770	8770	0
217	20240226	153300	249784340	8770	8770	8770	8770	0
218	20240226	153200	249784340	8770	8770	8770	8770	0
219	20240226	153100	249784340	8770	8770	8770	8770	0
220	20240226	153000	249784340	8770	8770	8770	8770	382
221	20240226	152900	246434200	8770	8770	8770	8770	0
222	20240226	152800	246434200	8770	8770	8770	8770	0
223	20240226	152700	246434200	8770	8770	8770	8770	0
224	20240226	152600	246434200	8770	8770	8770	8770	0
225	20240226	152500	246434200	8770	8770	8770	8770	0
226	20240226	152400	246434200	8770	8770	8770	8770	0
227	20240226	152300	246434200	8770	8770	8770	8770	0
228	20240226	152200	246434200	8770	8770	8770	8770	0
229	20240226	152100	246434200	8770	8770	8770	8770	0
230	20240226	152000	246434200	8770	8770	8770	8770	0
231	20240226	151900	246434200	8770	8760	8770	8760	35
232	20240226	151800	246127350	8760	8750	8760	8750	224
233	20240226	151700	244167150	8750	8760	8760	8750	45
234	20240226	151600	243773100	8750	8750	8750	8750	290
235	20240226	151500	241235600	8750	8690	8750	8690	27
236	20240226	151400	240999430	8750	8750	8750	8750	0
237	20240226	151300	240999430	8750	8730	8750	8730	24
238	20240226	151200	240789450	8740	8740	8740	8740	2
239	20240226	151100	240771970	8740	8740	8740	8740	0
240	20240226	151000	240771970	8740	8670	8740	8650	590
241	20240226	150900	235620980	8640	8640	8640	8640	0
242	20240226	150800	235620980	8640	8640	8640	8640	0
243	20240226	150700	235620980	8640	8650	8650	8640	189
244	20240226	150600	233987970	8670	8670	8670	8670	0
245	20240226	150500	233987970	8670	8670	8670	8670	19
246	20240226	150400	233823240	8630	8630	8630	8630	0
247	20240226	150300	233823240	8630	8630	8630	8630	0
248	20240226	150200	233823240	8630	8630	8630	8630	0
249	20240226	150100	233823240	8630	8630	8630	8630	0
250	20240226	150000	233823240	8630	8670	8670	8630	1201
251	20240226	145900	223441710	8670	8670	8670	8670	2
252	20240226	145800	223424370	8670	8670	8670	8660	20
253	20240226	145700	223250990	8670	8660	8670	8660	8
254	20240226	145600	223181660	8660	8660	8660	8660	1
255	20240226	145500	223173000	8670	8670	8670	8660	26
256	20240226	145400	222947610	8660	8660	8660	8660	13
257	20240226	145300	222835030	8660	8660	8690	8660	14
258	20240226	145200	222713430	8660	8660	8670	8660	4
259	20240226	145100	222678770	8660	8650	8660	8650	63
260	20240226	145000	222133230	8650	8660	8660	8650	83
261	20240226	144900	221414540	8660	8660	8660	8660	0
262	20240226	144800	221414540	8660	8660	8660	8660	151
263	20240226	144700	220106880	8670	8660	8670	8660	310
264	20240226	144600	217421990	8650	8670	8670	8650	1212
265	20240226	144500	206923940	8670	8670	8670	8670	6
266	20240226	144400	206871920	8670	8690	8690	8670	168
267	20240226	144300	205413690	8730	8730	8730	8730	0
268	20240226	144200	205413690	8730	8730	8730	8730	0
269	20240226	144100	205413690	8730	8730	8730	8730	12
270	20240226	144000	205308930	8730	8730	8730	8730	0
271	20240226	143900	205308930	8730	8730	8730	8730	22
272	20240226	143800	205116870	8730	8730	8730	8730	0
273	20240226	143700	205116870	8730	8730	8730	8730	0
274	20240226	143600	205116870	8730	8730	8730	8730	0
275	20240226	143500	205116870	8730	8710	8730	8710	47
276	20240226	143400	204707040	8720	8720	8720	8720	0
277	20240226	143300	204707040	8720	8680	8730	8680	712
278	20240226	143200	198499360	8670	8670	8670	8670	18
279	20240226	143100	198343300	8680	8680	8680	8680	0
280	20240226	143000	198343300	8680	8680	8680	8680	0
281	20240226	142900	198343300	8680	8680	8680	8680	7
282	20240226	142800	198282540	8680	8680	8680	8680	0
283	20240226	142700	198282540	8680	8670	8680	8670	84
284	20240226	142600	197553910	8680	8680	8680	8680	0
285	20240226	142500	197553910	8680	8680	8680	8680	0
286	20240226	142400	197553910	8680	8680	8680	8680	2
287	20240226	142300	197536550	8680	8680	8680	8680	0
288	20240226	142200	197536550	8680	8680	8680	8680	58
289	20240226	142100	197033110	8680	8680	8680	8680	0
290	20240226	142000	197033110	8680	8680	8680	8680	0
291	20240226	141900	197033110	8680	8680	8680	8680	0
292	20240226	141800	197033110	8680	8680	8680	8680	0
293	20240226	141700	197033110	8680	8680	8680	8680	12
294	20240226	141600	196928950	8680	8680	8680	8680	1
295	20240226	141500	196920270	8680	8680	8680	8680	5
296	20240226	141400	196876870	8680	8680	8680	8680	0
297	20240226	141300	196876870	8680	8680	8680	8680	0
298	20240226	141200	196876870	8680	8680	8680	8680	9
299	20240226	141100	196798750	8670	8670	8670	8670	108
300	20240226	141000	195862390	8680	8680	8680	8680	0
301	20240226	140900	195862390	8680	8680	8680	8680	1
302	20240226	140800	195853710	8680	8680	8680	8680	11
303	20240226	140700	195758230	8680	8680	8680	8680	0
304	20240226	140600	195758230	8680	8680	8680	8680	0
305	20240226	140500	195758230	8680	8680	8680	8680	0
306	20240226	140400	195758230	8680	8680	8680	8680	0
307	20240226	140300	195758230	8680	8680	8680	8680	0
308	20240226	140200	195758230	8680	8680	8680	8680	11
309	20240226	140100	195662750	8680	8680	8680	8680	1
310	20240226	140000	195654070	8690	8680	8690	8680	49
311	20240226	135900	195228740	8680	8680	8680	8670	206
312	20240226	135800	193442660	8680	8670	8680	8670	30
313	20240226	135700	193182500	8710	8710	8710	8710	1
314	20240226	135600	193173790	8680	8680	8680	8680	118
315	20240226	135500	192149550	8710	8710	8710	8710	0
316	20240226	135400	192149550	8710	8710	8710	8710	0
317	20240226	135300	192149550	8710	8710	8710	8710	0
318	20240226	135200	192149550	8710	8710	8710	8710	0
319	20240226	135100	192149550	8710	8710	8710	8710	0
320	20240226	135000	192149550	8710	8710	8710	8710	0
321	20240226	134900	192149550	8710	8710	8710	8710	0
322	20240226	134800	192149550	8710	8710	8710	8710	0
323	20240226	134700	192149550	8710	8710	8710	8710	0
324	20240226	134600	192149550	8710	8710	8710	8710	0
325	20240226	134500	192149550	8710	8710	8710	8710	15
326	20240226	134400	192018900	8710	8710	8710	8710	5
327	20240226	134300	191975350	8720	8720	8720	8720	0
328	20240226	134200	191975350	8720	8720	8720	8720	0
329	20240226	134100	191975350	8720	8720	8720	8720	2
330	20240226	134000	191957910	8680	8680	8680	8680	0
331	20240226	133900	191957910	8680	8680	8680	8680	0
332	20240226	133800	191957910	8680	8680	8680	8680	0
333	20240226	133700	191957910	8680	8680	8680	8680	1
334	20240226	133600	191949230	8720	8720	8720	8720	0
335	20240226	133500	191949230	8720	8720	8720	8720	50
336	20240226	133400	191513230	8710	8710	8710	8710	0
337	20240226	133300	191513230	8710	8710	8720	8700	17
338	20240226	133200	191365290	8690	8690	8690	8690	53
339	20240226	133100	190904720	8690	8720	8720	8690	14
340	20240226	133000	190782670	8710	8710	8710	8710	0
341	20240226	132900	190782670	8710	8710	8710	8710	0
342	20240226	132800	190782670	8710	8710	8710	8710	0
343	20240226	132700	190782670	8710	8710	8710	8710	0
344	20240226	132600	190782670	8710	8710	8710	8710	4
345	20240226	132500	190747830	8710	8710	8710	8710	1
346	20240226	132400	190739120	8680	8680	8680	8680	12
347	20240226	132300	190634960	8720	8720	8720	8720	0
348	20240226	132200	190634960	8720	8720	8720	8720	0
349	20240226	132100	190634960	8720	8720	8720	8720	0
350	20240226	132000	190634960	8720	8720	8720	8720	0
351	20240226	131900	190634960	8720	8720	8720	8720	0
352	20240226	131800	190634960	8720	8720	8720	8720	0
353	20240226	131700	190634960	8720	8720	8720	8720	0
354	20240226	131600	190634960	8720	8720	8720	8720	23
355	20240226	131500	190434400	8720	8720	8720	8720	23
356	20240226	131400	190233840	8720	8720	8720	8720	0
357	20240226	131300	190233840	8720	8720	8720	8720	0
358	20240226	131200	190233840	8720	8670	8720	8670	24
359	20240226	131100	190024870	8660	8680	8680	8660	40
360	20240226	131000	189678180	8680	8680	8680	8680	0
361	20240226	130900	189678180	8680	8680	8680	8680	0
362	20240226	130800	189678180	8680	8730	8730	8680	188
363	20240226	130700	188044620	8720	8720	8720	8720	6
364	20240226	130600	187992300	8710	8710	8710	8710	4
365	20240226	130500	187957460	8720	8720	8720	8720	0
366	20240226	130400	187957460	8720	8720	8720	8720	0
367	20240226	130300	187957460	8720	8720	8720	8720	0
368	20240226	130200	187957460	8720	8720	8720	8720	0
369	20240226	130100	187957460	8720	8710	8720	8710	265
370	20240226	130000	185647730	8710	8690	8710	8690	19
371	20240226	125900	185482600	8670	8670	8670	8670	0
372	20240226	125800	185482600	8670	8670	8670	8670	30
373	20240226	125700	185222500	8670	8670	8670	8670	5
374	20240226	125600	185179150	8670	8670	8670	8670	1
375	20240226	125500	185170480	8660	8660	8660	8660	15
376	20240226	125400	185040580	8660	8660	8660	8660	15
377	20240226	125300	184910680	8650	8650	8650	8650	0
378	20240226	125200	184910680	8650	8650	8650	8650	0
379	20240226	125100	184910680	8650	8650	8650	8650	0
380	20240226	125000	184910680	8650	8650	8650	8650	0
381	20240226	124900	184910680	8650	8650	8650	8650	511
382	20240226	124800	180490530	8660	8660	8660	8660	0
383	20240226	124700	180490530	8660	8660	8660	8660	12
384	20240226	124600	180386610	8670	8670	8670	8670	15
385	20240226	124500	180256560	8660	8660	8660	8660	1
386	20240226	124400	180247900	8650	8670	8670	8650	787
387	20240226	124300	173427810	8690	8690	8690	8690	0
388	20240226	124200	173427810	8690	8690	8690	8690	0
389	20240226	124100	173427810	8690	8690	8690	8690	12
390	20240226	124000	173323530	8700	8700	8700	8700	0
391	20240226	123900	173323530	8700	8700	8700	8700	0
392	20240226	123800	173323530	8700	8700	8700	8700	0
393	20240226	123700	173323530	8700	8700	8700	8700	0
394	20240226	123600	173323530	8700	8700	8700	8700	0
395	20240226	123500	173323530	8700	8700	8700	8700	0
396	20240226	123400	173323530	8700	8700	8700	8700	1025
397	20240226	123300	164406030	8710	8710	8710	8710	0
398	20240226	123200	164406030	8710	8710	8710	8710	0
399	20240226	123100	164406030	8710	8700	8710	8700	30
400	20240226	123000	164144980	8700	8700	8700	8700	27
401	20240226	122900	163910080	8700	8700	8700	8700	12
402	20240226	122800	163805680	8700	8700	8700	8700	0
403	20240226	122700	163805680	8700	8700	8700	8700	0
404	20240226	122600	163805680	8700	8700	8700	8700	30
405	20240226	122500	163544680	8700	8680	8700	8680	593
406	20240226	122400	158390800	8650	8650	8650	8650	0
407	20240226	122300	158390800	8650	8650	8650	8650	10
408	20240226	122200	158304300	8650	8690	8690	8650	11
409	20240226	122100	158209110	8680	8670	8680	8670	111
410	20240226	122000	157245720	8650	8650	8650	8650	0
411	20240226	121900	157245720	8650	8660	8660	8650	88
412	20240226	121800	156484500	8660	8660	8660	8660	1
413	20240226	121700	156475840	8660	8660	8660	8660	10
414	20240226	121600	156389240	8660	8660	8660	8660	0
415	20240226	121500	156389240	8660	8660	8660	8660	6
416	20240226	121400	156337280	8660	8660	8660	8660	395
417	20240226	121300	152916580	8670	8670	8670	8670	0
418	20240226	121200	152916580	8670	8670	8670	8670	0
419	20240226	121100	152916580	8670	8670	8670	8670	0
420	20240226	121000	152916580	8670	8670	8670	8670	0
421	20240226	120900	152916580	8670	8660	8670	8660	35
422	20240226	120800	152613470	8660	8660	8660	8660	0
423	20240226	120700	152613470	8660	8660	8660	8660	0
424	20240226	120600	152613470	8660	8660	8660	8660	0
425	20240226	120500	152613470	8660	8660	8660	8660	0
426	20240226	120400	152613470	8660	8660	8660	8660	1
427	20240226	120300	152604810	8640	8640	8640	8640	0
428	20240226	120200	152604810	8640	8640	8640	8640	0
429	20240226	120100	152604810	8640	8640	8640	8640	0
430	20240226	120000	152604810	8640	8640	8640	8640	0
431	20240226	115900	152604810	8640	8640	8640	8640	0
432	20240226	115800	152604810	8640	8640	8640	8640	0
433	20240226	115700	152604810	8640	8640	8640	8640	0
434	20240226	115600	152604810	8640	8640	8640	8640	10
435	20240226	115500	152518410	8660	8660	8660	8660	0
436	20240226	115400	152518410	8660	8660	8660	8660	0
437	20240226	115300	152518410	8660	8650	8660	8640	1158
438	20240226	115200	142512660	8660	8660	8660	8660	0
439	20240226	115100	142512660	8660	8660	8660	8660	25
440	20240226	115000	142296160	8660	8660	8660	8660	17
441	20240226	114900	142148940	8650	8650	8650	8650	154
442	20240226	114800	140816840	8660	8660	8660	8660	10
443	20240226	114700	140730240	8660	8660	8660	8660	30
444	20240226	114600	140470440	8660	8670	8670	8660	39
445	20240226	114500	140132600	8670	8670	8670	8670	0
446	20240226	114400	140132600	8670	8660	8670	8660	81
447	20240226	114300	139431040	8660	8660	8660	8660	24
448	20240226	114200	139223200	8660	8660	8660	8660	0
449	20240226	114100	139223200	8660	8660	8660	8660	0
450	20240226	114000	139223200	8660	8660	8660	8660	0
451	20240226	113900	139223200	8660	8660	8660	8660	2
452	20240226	113800	139205880	8660	8660	8660	8660	0
453	20240226	113700	139205880	8660	8660	8660	8660	0
454	20240226	113600	139205880	8660	8660	8660	8660	2
455	20240226	113500	139188560	8650	8650	8650	8650	20
456	20240226	113400	139015560	8660	8660	8660	8660	0
457	20240226	113300	139015560	8660	8660	8660	8660	0
458	20240226	113200	139015560	8660	8660	8660	8660	5
459	20240226	113100	138972260	8660	8660	8660	8660	7
460	20240226	113000	138911640	8660	8660	8660	8660	0
461	20240226	112900	138911640	8660	8650	8660	8650	59
462	20240226	112800	138401280	8650	8650	8650	8650	23
463	20240226	112700	138202330	8660	8660	8660	8660	5
464	20240226	112600	138159030	8660	8660	8660	8660	56
465	20240226	112500	137674070	8660	8660	8660	8660	7
466	20240226	112400	137613450	8640	8650	8650	8640	49
467	20240226	112300	137189660	8650	8660	8660	8650	35
468	20240226	112200	136886860	8650	8650	8650	8640	90
469	20240226	112100	136108710	8660	8660	8660	8660	51
470	20240226	112000	135667050	8670	8670	8670	8670	30
471	20240226	111900	135406950	8670	8670	8670	8670	7
472	20240226	111800	135346260	8680	8680	8680	8680	5
473	20240226	111700	135302860	8680	8680	8680	8680	1
474	20240226	111600	135294180	8670	8670	8670	8670	6
475	20240226	111500	135242160	8670	8670	8670	8660	79
476	20240226	111400	134557520	8670	8670	8670	8670	12
477	20240226	111300	134453480	8690	8690	8690	8690	0
478	20240226	111200	134453480	8690	8690	8690	8690	0
479	20240226	111100	134453480	8690	8690	8690	8690	1
480	20240226	111000	134444790	8670	8670	8670	8670	145
481	20240226	110900	133187640	8650	8650	8650	8650	476
482	20240226	110800	129070240	8660	8660	8670	8650	28
483	20240226	110700	128827580	8680	8680	8680	8680	8
484	20240226	110600	128758140	8690	8690	8690	8690	0
485	20240226	110500	128758140	8690	8690	8690	8690	0
486	20240226	110400	128758140	8690	8690	8690	8690	0
487	20240226	110300	128758140	8690	8650	8690	8650	151
488	20240226	110200	127451950	8690	8690	8690	8690	0
489	20240226	110100	127451950	8690	8690	8690	8690	0
490	20240226	110000	127451950	8690	8690	8690	8690	1
491	20240226	105900	127443260	8670	8670	8670	8670	0
492	20240226	105800	127443260	8670	8670	8670	8670	0
493	20240226	105700	127443260	8670	8660	8670	8660	6
494	20240226	105600	127391290	8660	8660	8660	8660	1
495	20240226	105500	127382630	8700	8700	8700	8700	0
496	20240226	105400	127382630	8700	8700	8700	8700	0
497	20240226	105300	127382630	8700	8700	8700	8700	0
498	20240226	105200	127382630	8700	8700	8700	8700	5
499	20240226	105100	127339130	8700	8700	8700	8700	1
500	20240226	105000	127330430	8700	8700	8700	8700	5
501	20240226	104900	127286930	8700	8700	8700	8700	0
502	20240226	104800	127286930	8700	8700	8700	8700	0
503	20240226	104700	127286930	8700	8660	8700	8660	5
504	20240226	104600	127243590	8660	8660	8660	8660	8
505	20240226	104500	127174310	8690	8690	8690	8690	1
506	20240226	104400	127165620	8660	8660	8660	8660	6
507	20240226	104300	127113660	8690	8670	8690	8670	4
508	20240226	104200	127078940	8690	8690	8690	8690	0
509	20240226	104100	127078940	8690	8690	8690	8690	0
510	20240226	104000	127078940	8690	8690	8690	8690	0
511	20240226	103900	127078940	8690	8670	8690	8670	7
512	20240226	103800	127018230	8680	8660	8680	8660	49
513	20240226	103700	126593470	8660	8660	8660	8660	35
514	20240226	103600	126290370	8660	8660	8660	8650	741
515	20240226	103500	119878490	8670	8670	8670	8670	18
516	20240226	103400	119722430	8670	8670	8670	8670	0
517	20240226	103300	119722430	8670	8670	8670	8670	0
518	20240226	103200	119722430	8670	8670	8670	8670	0
519	20240226	103100	119722430	8670	8660	8670	8660	7
520	20240226	103000	119661800	8690	8690	8690	8690	0
521	20240226	102900	119661800	8690	8690	8690	8690	0
522	20240226	102800	119661800	8690	8690	8690	8690	0
523	20240226	102700	119661800	8690	8690	8690	8690	0
524	20240226	102600	119661800	8690	8690	8690	8690	0
525	20240226	102500	119661800	8690	8690	8690	8690	1
526	20240226	102400	119653110	8650	8650	8650	8650	1
527	20240226	102300	119644460	8660	8660	8660	8660	201
528	20240226	102200	117903800	8660	8660	8660	8660	100
529	20240226	102100	117037800	8660	8660	8660	8660	11
530	20240226	102000	116942540	8660	8650	8660	8650	54
531	20240226	101900	116475370	8650	8650	8650	8650	213
532	20240226	101800	114632920	8660	8660	8660	8660	0
533	20240226	101700	114632920	8660	8650	8660	8650	201
534	20240226	101600	112894260	8660	8660	8660	8660	15
535	20240226	101500	112764360	8660	8660	8660	8660	44
536	20240226	101400	112383320	8660	8660	8660	8660	0
537	20240226	101300	112383320	8660	8660	8660	8660	6
538	20240226	101200	112331360	8660	8660	8660	8660	72
539	20240226	101100	111707840	8720	8720	8720	8720	0
540	20240226	101000	111707840	8720	8720	8720	8720	1
541	20240226	100900	111699120	8660	8660	8660	8660	48
542	20240226	100800	111283440	8660	8670	8680	8660	177
543	20240226	100700	109750260	8720	8720	8720	8720	217
544	20240226	100600	107858020	8720	8720	8720	8720	3
545	20240226	100500	107831860	8720	8720	8720	8720	3
546	20240226	100400	107805700	8720	8720	8720	8720	0
547	20240226	100300	107805700	8720	8720	8720	8720	5
548	20240226	100200	107762100	8720	8720	8720	8720	2
549	20240226	100100	107744660	8680	8680	8680	8680	0
550	20240226	100000	107744660	8680	8680	8680	8680	11
551	20240226	095900	107649180	8680	8670	8680	8670	17
552	20240226	095800	107501780	8670	8670	8670	8670	4
553	20240226	095700	107467100	8670	8670	8670	8670	10
554	20240226	095600	107380400	8670	8670	8670	8670	403
555	20240226	095500	103886390	8670	8670	8670	8670	200
556	20240226	095400	102152390	8720	8720	8720	8720	0
557	20240226	095300	102152390	8720	8720	8720	8720	1
558	20240226	095200	102143670	8680	8680	8680	8680	11
559	20240226	095100	102048190	8680	8670	8680	8670	196
560	20240226	095000	100348860	8720	8720	8720	8720	16
561	20240226	094900	100209340	8720	8720	8720	8720	1
562	20240226	094800	100200620	8720	8720	8720	8720	0
563	20240226	094700	100200620	8720	8720	8720	8720	0
564	20240226	094600	100200620	8720	8720	8720	8720	0
565	20240226	094500	100200620	8720	8720	8720	8720	2
566	20240226	094400	100183180	8720	8710	8720	8710	31
567	20240226	094300	99913150	8700	8710	8710	8680	21
568	20240226	094200	99730690	8700	8700	8700	8700	0
569	20240226	094100	99730690	8700	8700	8700	8700	15
570	20240226	094000	99600190	8690	8690	8690	8690	0
571	20240226	093900	99600190	8690	8690	8690	8690	4
572	20240226	093800	99565430	8670	8670	8670	8670	0
573	20240226	093700	99565430	8670	8670	8670	8670	90
574	20240226	093600	98785130	8670	8670	8670	8670	58
575	20240226	093500	98282270	8670	8670	8670	8670	1
576	20240226	093400	98273600	8650	8650	8650	8650	58
577	20240226	093300	97771900	8650	8690	8700	8650	202
578	20240226	093200	96021110	8740	8740	8740	8740	7
579	20240226	093100	95959930	8710	8700	8710	8700	1530
580	20240226	093000	82634430	8700	8700	8700	8700	10
581	20240226	092900	82547430	8700	8700	8700	8700	2
582	20240226	092800	82530030	8700	8700	8700	8700	0
583	20240226	092700	82530030	8700	8700	8710	8700	68
584	20240226	092600	81938330	8690	8690	8690	8690	110
585	20240226	092500	80982430	8680	8680	8680	8680	12
586	20240226	092400	80878270	8680	8680	8680	8680	20
587	20240226	092300	80704670	8640	8670	8680	8640	102
588	20240226	092200	79820590	8640	8640	8640	8640	35
589	20240226	092100	79518190	8630	8660	8660	8630	1501
590	20240226	092000	66563410	8670	8670	8670	8670	0
591	20240226	091900	66563410	8670	8670	8670	8670	0
592	20240226	091800	66563410	8670	8620	8670	8620	115
593	20240226	091700	65567400	8600	8620	8620	8600	111
594	20240226	091600	64612210	8600	8600	8600	8600	500
595	20240226	091500	60312210	8590	8600	8600	8590	5
596	20240226	091400	60269220	8600	8660	8660	8600	2029
597	20240226	091300	42818220	8630	8650	8650	8630	33
598	20240226	091200	42532950	8660	8650	8660	8650	5
599	20240226	091100	42489690	8610	8650	8650	8610	215
600	20240226	091000	40635260	8650	8650	8650	8650	12
601	20240226	090900	40531460	8660	8660	8660	8660	0
602	20240226	090800	40531460	8660	8630	8660	8590	2005
603	20240226	090700	23285160	8630	8630	8630	8630	0
604	20240226	090600	23285160	8630	8680	8680	8620	330
605	20240226	090500	20439880	8610	8660	8660	8610	1000
606	20240226	090400	11795760	8660	8660	8660	8660	12
607	20240226	090300	11691840	8650	8630	8650	8630	42
608	20240226	090200	11328560	8650	8650	8650	8650	23
609	20240226	090100	11129610	8610	8600	8610	8580	206
610	20240226	090000	9358930	8600	8720	8720	8560	1082