KissMeData/203690/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203200	941294210	8930	8930	8930	8930	3479
3	20240226	203100	941294210	8930	8930	8930	8930	0
4	20240226	203000	941294210	8930	8930	8930	8930	0
5	20240226	202900	941294210	8930	8930	8930	8930	0
6	20240226	202800	941294210	8930	8930	8930	8930	0
7	20240226	202700	941294210	8930	8930	8930	8930	0
8	20240226	202600	941294210	8930	8930	8930	8930	0
9	20240226	202500	941294210	8930	8930	8930	8930	0
10	20240226	202400	941294210	8930	8930	8930	8930	0
11	20240226	202300	941294210	8930	8930	8930	8930	0
12	20240226	202200	941294210	8930	8930	8930	8930	0
13	20240226	202100	941294210	8930	8930	8930	8930	0
14	20240226	202000	941294210	8930	8930	8930	8930	0
15	20240226	201900	941294210	8930	8930	8930	8930	0
16	20240226	201800	941294210	8930	8930	8930	8930	0
17	20240226	201700	941294210	8930	8930	8930	8930	0
18	20240226	201600	941294210	8930	8930	8930	8930	0
19	20240226	201500	941294210	8930	8930	8930	8930	0
20	20240226	201400	941294210	8930	8930	8930	8930	0
21	20240226	201300	941294210	8930	8930	8930	8930	0
22	20240226	201200	941294210	8930	8930	8930	8930	0
23	20240226	201100	941294210	8930	8930	8930	8930	0
24	20240226	201000	941294210	8930	8930	8930	8930	0
25	20240226	200900	941294210	8930	8930	8930	8930	0
26	20240226	200800	941294210	8930	8930	8930	8930	0
27	20240226	200700	941294210	8930	8930	8930	8930	0
28	20240226	200600	941294210	8930	8930	8930	8930	0
29	20240226	200500	941294210	8930	8930	8930	8930	0
30	20240226	200400	941294210	8930	8930	8930	8930	0
31	20240226	200300	941294210	8930	8930	8930	8930	0
32	20240226	200200	941294210	8930	8930	8930	8930	3479
33	20240226	200100	941294210	8930	8930	8930	8930	0
34	20240226	200000	941294210	8930	8930	8930	8930	0
35	20240226	195900	941294210	8930	8930	8930	8930	0
36	20240226	195800	941294210	8930	8930	8930	8930	0
37	20240226	195700	941294210	8930	8930	8930	8930	0
38	20240226	195600	941294210	8930	8930	8930	8930	0
39	20240226	195500	941294210	8930	8930	8930	8930	0
40	20240226	195400	941294210	8930	8930	8930	8930	0
41	20240226	195300	941294210	8930	8930	8930	8930	0
42	20240226	195200	941294210	8930	8930	8930	8930	0
43	20240226	195100	941294210	8930	8930	8930	8930	0
44	20240226	195000	941294210	8930	8930	8930	8930	0
45	20240226	194900	941294210	8930	8930	8930	8930	0
46	20240226	194800	941294210	8930	8930	8930	8930	0
47	20240226	194700	941294210	8930	8930	8930	8930	0
48	20240226	194600	941294210	8930	8930	8930	8930	0
49	20240226	194500	941294210	8930	8930	8930	8930	0
50	20240226	194400	941294210	8930	8930	8930	8930	0
51	20240226	194300	941294210	8930	8930	8930	8930	0
52	20240226	194200	941294210	8930	8930	8930	8930	0
53	20240226	194100	941294210	8930	8930	8930	8930	0
54	20240226	194000	941294210	8930	8930	8930	8930	0
55	20240226	193900	941294210	8930	8930	8930	8930	0
56	20240226	193800	941294210	8930	8930	8930	8930	0
57	20240226	193700	941294210	8930	8930	8930	8930	0
58	20240226	193600	941294210	8930	8930	8930	8930	0
59	20240226	193500	941294210	8930	8930	8930	8930	0
60	20240226	193400	941294210	8930	8930	8930	8930	0
61	20240226	193300	941294210	8930	8930	8930	8930	0
62	20240226	193200	941294210	8930	8930	8930	8930	3479
63	20240226	193100	941294210	8930	8930	8930	8930	0
64	20240226	193000	941294210	8930	8930	8930	8930	0
65	20240226	192900	941294210	8930	8930	8930	8930	0
66	20240226	192800	941294210	8930	8930	8930	8930	0
67	20240226	192700	941294210	8930	8930	8930	8930	0
68	20240226	192600	941294210	8930	8930	8930	8930	0
69	20240226	192500	941294210	8930	8930	8930	8930	0
70	20240226	192400	941294210	8930	8930	8930	8930	0
71	20240226	192300	941294210	8930	8930	8930	8930	0
72	20240226	192200	941294210	8930	8930	8930	8930	0
73	20240226	192100	941294210	8930	8930	8930	8930	0
74	20240226	192000	941294210	8930	8930	8930	8930	0
75	20240226	191900	941294210	8930	8930	8930	8930	0
76	20240226	191800	941294210	8930	8930	8930	8930	0
77	20240226	191700	941294210	8930	8930	8930	8930	0
78	20240226	191600	941294210	8930	8930	8930	8930	0
79	20240226	191500	941294210	8930	8930	8930	8930	0
80	20240226	191400	941294210	8930	8930	8930	8930	0
81	20240226	191300	941294210	8930	8930	8930	8930	0
82	20240226	191200	941294210	8930	8930	8930	8930	0
83	20240226	191100	941294210	8930	8930	8930	8930	0
84	20240226	191000	941294210	8930	8930	8930	8930	0
85	20240226	190900	941294210	8930	8930	8930	8930	0
86	20240226	190800	941294210	8930	8930	8930	8930	0
87	20240226	190700	941294210	8930	8930	8930	8930	0
88	20240226	190600	941294210	8930	8930	8930	8930	0
89	20240226	190500	941294210	8930	8930	8930	8930	0
90	20240226	190400	941294210	8930	8930	8930	8930	0
91	20240226	190300	941294210	8930	8930	8930	8930	0
92	20240226	190200	941294210	8930	8930	8930	8930	3479
93	20240226	190100	941294210	8930	8930	8930	8930	0
94	20240226	190000	941294210	8930	8930	8930	8930	0
95	20240226	185900	941294210	8930	8930	8930	8930	0
96	20240226	185800	941294210	8930	8930	8930	8930	0
97	20240226	185700	941294210	8930	8930	8930	8930	0
98	20240226	185600	941294210	8930	8930	8930	8930	0
99	20240226	185500	941294210	8930	8930	8930	8930	0
100	20240226	185400	941294210	8930	8930	8930	8930	0
101	20240226	185300	941294210	8930	8930	8930	8930	0
102	20240226	185200	941294210	8930	8930	8930	8930	0
103	20240226	185100	941294210	8930	8930	8930	8930	0
104	20240226	185000	941294210	8930	8930	8930	8930	0
105	20240226	184900	941294210	8930	8930	8930	8930	0
106	20240226	184800	941294210	8930	8930	8930	8930	0
107	20240226	184700	941294210	8930	8930	8930	8930	0
108	20240226	184600	941294210	8930	8930	8930	8930	0
109	20240226	184500	941294210	8930	8930	8930	8930	0
110	20240226	184400	941294210	8930	8930	8930	8930	0
111	20240226	184300	941294210	8930	8930	8930	8930	0
112	20240226	184200	941294210	8930	8930	8930	8930	0
113	20240226	184100	941294210	8930	8930	8930	8930	0
114	20240226	184000	941294210	8930	8930	8930	8930	0
115	20240226	183900	941294210	8930	8930	8930	8930	0
116	20240226	183800	941294210	8930	8930	8930	8930	0
117	20240226	183700	941294210	8930	8930	8930	8930	0
118	20240226	183600	941294210	8930	8930	8930	8930	0
119	20240226	183500	941294210	8930	8930	8930	8930	0
120	20240226	183400	941294210	8930	8930	8930	8930	0
121	20240226	183300	941294210	8930	8930	8930	8930	0
122	20240226	183200	941294210	8930	8930	8930	8930	3479
123	20240226	183100	941294210	8930	8930	8930	8930	0
124	20240226	183000	941294210	8930	8930	8930	8930	0
125	20240226	182900	941294210	8930	8930	8930	8930	0
126	20240226	182800	941294210	8930	8930	8930	8930	0
127	20240226	182700	941294210	8930	8930	8930	8930	0
128	20240226	182600	941294210	8930	8930	8930	8930	0
129	20240226	182500	941294210	8930	8930	8930	8930	0
130	20240226	182400	941294210	8930	8930	8930	8930	0
131	20240226	182300	941294210	8930	8930	8930	8930	0
132	20240226	182200	941294210	8930	8930	8930	8930	0
133	20240226	182100	941294210	8930	8930	8930	8930	0
134	20240226	182000	941294210	8930	8930	8930	8930	0
135	20240226	181900	941294210	8930	8930	8930	8930	0
136	20240226	181800	941294210	8930	8930	8930	8930	0
137	20240226	181700	941294210	8930	8930	8930	8930	0
138	20240226	181600	941294210	8930	8930	8930	8930	0
139	20240226	181500	941294210	8930	8930	8930	8930	0
140	20240226	181400	941294210	8930	8930	8930	8930	0
141	20240226	181300	941294210	8930	8930	8930	8930	0
142	20240226	181200	941294210	8930	8930	8930	8930	0
143	20240226	181100	941294210	8930	8930	8930	8930	0
144	20240226	181000	941294210	8930	8930	8930	8930	0
145	20240226	180900	941294210	8930	8930	8930	8930	0
146	20240226	180800	941294210	8930	8930	8930	8930	0
147	20240226	180700	941294210	8930	8930	8930	8930	0
148	20240226	180600	941294210	8930	8930	8930	8930	0
149	20240226	180500	941294210	8930	8930	8930	8930	0
150	20240226	180400	941294210	8930	8930	8930	8930	0
151	20240226	180300	941294210	8930	8930	8930	8930	0
152	20240226	180200	941294210	8930	8930	8930	8930	3479
153	20240226	180100	941294210	8930	8930	8930	8930	0
154	20240226	180000	941294210	8930	8930	8930	8930	0
155	20240226	175900	941294210	8930	8930	8930	8930	0
156	20240226	175800	941294210	8930	8930	8930	8930	0
157	20240226	175700	941294210	8930	8930	8930	8930	0
158	20240226	175600	941294210	8930	8930	8930	8930	0
159	20240226	175500	941294210	8930	8930	8930	8930	0
160	20240226	175400	941294210	8930	8930	8930	8930	0
161	20240226	175300	941294210	8930	8930	8930	8930	0
162	20240226	175200	941294210	8930	8930	8930	8930	0
163	20240226	175100	941294210	8930	8930	8930	8930	0
164	20240226	175000	941294210	8930	8930	8930	8930	0
165	20240226	174900	941294210	8930	8930	8930	8930	0
166	20240226	174800	941294210	8930	8930	8930	8930	0
167	20240226	174700	941294210	8930	8930	8930	8930	0
168	20240226	174600	941294210	8930	8930	8930	8930	0
169	20240226	174500	941294210	8930	8930	8930	8930	0
170	20240226	174400	941294210	8930	8930	8930	8930	0
171	20240226	174300	941294210	8930	8930	8930	8930	0
172	20240226	174200	941294210	8930	8930	8930	8930	0
173	20240226	174100	941294210	8930	8930	8930	8930	0
174	20240226	174000	941294210	8930	8930	8930	8930	0
175	20240226	173900	941294210	8930	8930	8930	8930	0
176	20240226	173800	941294210	8930	8930	8930	8930	0
177	20240226	173700	941294210	8930	8930	8930	8930	0
178	20240226	173600	941294210	8930	8930	8930	8930	0
179	20240226	173500	941294210	8930	8930	8930	8930	0
180	20240226	173400	941294210	8930	8930	8930	8930	0
181	20240226	173300	941294210	8930	8930	8930	8930	0
182	20240226	173200	941294210	8930	8930	8930	8930	3479
183	20240226	173100	941294210	8930	8930	8930	8930	0
184	20240226	173000	941294210	8930	8930	8930	8930	0
185	20240226	172900	941294210	8930	8930	8930	8930	0
186	20240226	172800	941294210	8930	8930	8930	8930	0
187	20240226	172700	941294210	8930	8930	8930	8930	0
188	20240226	172600	941294210	8930	8930	8930	8930	0
189	20240226	172500	941294210	8930	8930	8930	8930	0
190	20240226	172400	941294210	8930	8930	8930	8930	0
191	20240226	172300	941294210	8930	8930	8930	8930	0
192	20240226	172200	941294210	8930	8930	8930	8930	0
193	20240226	172100	941294210	8930	8930	8930	8930	0
194	20240226	172000	941294210	8930	8930	8930	8930	0
195	20240226	171900	941294210	8930	8930	8930	8930	0
196	20240226	171800	941294210	8930	8930	8930	8930	0
197	20240226	171700	941294210	8930	8930	8930	8930	0
198	20240226	171600	941294210	8930	8930	8930	8930	0
199	20240226	171500	941294210	8930	8930	8930	8930	0
200	20240226	171400	941294210	8930	8930	8930	8930	0
201	20240226	171300	941294210	8930	8930	8930	8930	0
202	20240226	171200	941294210	8930	8930	8930	8930	0
203	20240226	171100	941294210	8930	8930	8930	8930	0
204	20240226	171000	941294210	8930	8930	8930	8930	0
205	20240226	170900	941294210	8930	8930	8930	8930	0
206	20240226	170800	941294210	8930	8930	8930	8930	0
207	20240226	170700	941294210	8930	8930	8930	8930	0
208	20240226	170600	941294210	8930	8930	8930	8930	0
209	20240226	170500	941294210	8930	8930	8930	8930	0
210	20240226	170400	941294210	8930	8930	8930	8930	0
211	20240226	170300	941294210	8930	8930	8930	8930	0
212	20240226	170200	941294210	8930	8930	8930	8930	3479
213	20240226	170100	941294210	8930	8930	8930	8930	0
214	20240226	170000	941294210	8930	8930	8930	8930	0
215	20240226	165900	941294210	8930	8930	8930	8930	0
216	20240226	165800	941294210	8930	8930	8930	8930	0
217	20240226	165700	941294210	8930	8930	8930	8930	0
218	20240226	165600	941294210	8930	8930	8930	8930	0
219	20240226	165500	941294210	8930	8930	8930	8930	0
220	20240226	165400	941294210	8930	8930	8930	8930	0
221	20240226	165300	941294210	8930	8930	8930	8930	0
222	20240226	165200	941294210	8930	8930	8930	8930	0
223	20240226	165100	941294210	8930	8930	8930	8930	0
224	20240226	165000	941294210	8930	8930	8930	8930	0
225	20240226	164900	941294210	8930	8930	8930	8930	0
226	20240226	164800	941294210	8930	8930	8930	8930	0
227	20240226	164700	941294210	8930	8930	8930	8930	0
228	20240226	164600	941294210	8930	8930	8930	8930	0
229	20240226	164500	941294210	8930	8930	8930	8930	0
230	20240226	164400	941294210	8930	8930	8930	8930	0
231	20240226	164300	941294210	8930	8930	8930	8930	0
232	20240226	164200	941294210	8930	8930	8930	8930	0
233	20240226	164100	941294210	8930	8930	8930	8930	0
234	20240226	164000	941294210	8930	8930	8930	8930	0
235	20240226	163900	941294210	8930	8930	8930	8930	0
236	20240226	163800	941294210	8930	8930	8930	8930	0
237	20240226	163700	941294210	8930	8930	8930	8930	0
238	20240226	163600	941294210	8930	8930	8930	8930	0
239	20240226	163500	941294210	8930	8930	8930	8930	0
240	20240226	163400	941294210	8930	8930	8930	8930	0
241	20240226	163300	941294210	8930	8930	8930	8930	0
242	20240226	163200	941294210	8930	8930	8930	8930	3479
243	20240226	163100	941294210	8930	8930	8930	8930	0
244	20240226	163000	941294210	8930	8930	8930	8930	0
245	20240226	162900	941294210	8930	8930	8930	8930	0
246	20240226	162800	941294210	8930	8930	8930	8930	0
247	20240226	162700	941294210	8930	8930	8930	8930	0
248	20240226	162600	941294210	8930	8930	8930	8930	0
249	20240226	162500	941294210	8930	8930	8930	8930	0
250	20240226	162400	941294210	8930	8930	8930	8930	0
251	20240226	162300	941294210	8930	8930	8930	8930	0
252	20240226	162200	941294210	8930	8930	8930	8930	0
253	20240226	162100	941294210	8930	8930	8930	8930	0
254	20240226	162000	941294210	8930	8930	8930	8930	0
255	20240226	161900	941294210	8930	8930	8930	8930	0
256	20240226	161800	941294210	8930	8930	8930	8930	0
257	20240226	161700	941294210	8930	8930	8930	8930	0
258	20240226	161600	941294210	8930	8930	8930	8930	0
259	20240226	161500	941294210	8930	8930	8930	8930	0
260	20240226	161400	941294210	8930	8930	8930	8930	0
261	20240226	161300	941294210	8930	8930	8930	8930	0
262	20240226	161200	941294210	8930	8930	8930	8930	0
263	20240226	161100	941294210	8930	8930	8930	8930	0
264	20240226	161000	941294210	8930	8930	8930	8930	0
265	20240226	160900	941294210	8930	8930	8930	8930	0
266	20240226	160800	941294210	8930	8930	8930	8930	0
267	20240226	160700	941294210	8930	8930	8930	8930	0
268	20240226	160600	941294210	8930	8930	8930	8930	0
269	20240226	160500	941294210	8930	8930	8930	8930	0
270	20240226	160400	941294210	8930	8930	8930	8930	0
271	20240226	160300	941294210	8930	8930	8930	8930	0
272	20240226	160200	941294210	8930	8930	8930	8930	3479
273	20240226	160100	941294210	8930	8930	8930	8930	0
274	20240226	160000	941294210	8930	8930	8930	8930	0
275	20240226	155900	941294210	8930	8930	8930	8930	0
276	20240226	155800	941294210	8930	8930	8930	8930	0
277	20240226	155700	941294210	8930	8930	8930	8930	0
278	20240226	155600	941294210	8930	8930	8930	8930	0
279	20240226	155500	941294210	8930	8930	8930	8930	0
280	20240226	155400	941294210	8930	8930	8930	8930	0
281	20240226	155300	941294210	8930	8930	8930	8930	0
282	20240226	155200	941294210	8930	8930	8930	8930	0
283	20240226	155100	941294210	8930	8930	8930	8930	0
284	20240226	155000	941294210	8930	8930	8930	8930	0
285	20240226	154900	941294210	8930	8930	8930	8930	0
286	20240226	154800	941294210	8930	8930	8930	8930	0
287	20240226	154700	941294210	8930	8930	8930	8930	0
288	20240226	154600	941294210	8930	8930	8930	8930	0
289	20240226	154500	941294210	8930	8930	8930	8930	0
290	20240226	154400	941294210	8930	8930	8930	8930	0
291	20240226	154300	941294210	8930	8930	8930	8930	0
292	20240226	154200	941294210	8930	8930	8930	8930	0
293	20240226	154100	941294210	8930	8930	8930	8930	0
294	20240226	154000	941294210	8930	8930	8930	8930	0
295	20240226	153900	941294210	8930	8930	8930	8930	0
296	20240226	153800	941294210	8930	8930	8930	8930	0
297	20240226	153700	941294210	8930	8930	8930	8930	0
298	20240226	153600	941294210	8930	8930	8930	8930	0
299	20240226	153500	941294210	8930	8930	8930	8930	0
300	20240226	153400	941294210	8930	8930	8930	8930	0
301	20240226	153300	941294210	8930	8930	8930	8930	0
302	20240226	153200	941294210	8930	8930	8930	8930	3479
303	20240226	153100	941294210	8930	8930	8930	8930	0
304	20240226	153000	941294210	8930	8930	8930	8930	3479
305	20240226	152900	910226740	8930	8930	8930	8930	0
306	20240226	152800	910226740	8930	8930	8930	8930	0
307	20240226	152700	910226740	8930	8930	8930	8930	0
308	20240226	152600	910226740	8930	8930	8930	8930	0
309	20240226	152500	910226740	8930	8930	8930	8930	0
310	20240226	152400	910226740	8930	8930	8930	8930	0
311	20240226	152300	910226740	8930	8930	8930	8930	0
312	20240226	152200	910226740	8930	8930	8930	8930	0
313	20240226	152100	910226740	8930	8930	8930	8930	0
314	20240226	152000	910226740	8930	8930	8930	8930	0
315	20240226	151900	910226740	8930	8850	8930	8800	931
316	20240226	151800	901948000	8860	8770	8870	8770	354
317	20240226	151700	898831290	8900	8790	8900	8760	2000
318	20240226	151600	881089820	8750	8790	8790	8750	11
319	20240226	151500	880993170	8790	8750	8790	8750	71
320	20240226	151400	880370780	8730	8730	8730	8730	274
321	20240226	151300	877978760	8750	8740	8750	8730	2001
322	20240226	151200	860509970	8740	8740	8740	8740	51
323	20240226	151100	860064230	8730	8740	8740	8730	540
324	20240226	151000	855345560	8750	8750	8750	8750	46
325	20240226	150900	854943060	8750	8750	8750	8750	1
326	20240226	150800	854934310	8750	8740	8750	8740	60
327	20240226	150700	854409900	8740	8740	8740	8740	2
328	20240226	150600	854392420	8740	8740	8740	8740	8
329	20240226	150500	854322500	8740	8730	8740	8730	127
330	20240226	150400	853212710	8730	8730	8730	8730	21
331	20240226	150300	853029380	8720	8730	8730	8720	50
332	20240226	150200	852593370	8740	8740	8740	8740	10
333	20240226	150100	852505970	8740	8730	8740	8730	34
334	20240226	150000	852208970	8730	8730	8730	8730	0
335	20240226	145900	852208970	8730	8730	8730	8730	34
336	20240226	145800	851912150	8730	8730	8730	8720	191
337	20240226	145700	850246220	8740	8740	8740	8740	7
338	20240226	145600	850185040	8730	8740	8740	8730	12
339	20240226	145500	850080270	8770	8770	8770	8770	0
340	20240226	145400	850080270	8770	8770	8770	8770	20
341	20240226	145300	849904870	8770	8770	8770	8770	45
342	20240226	145200	849510220	8770	8770	8770	8770	30
343	20240226	145100	849247120	8730	8730	8730	8730	5
344	20240226	145000	849203470	8760	8760	8760	8760	307
345	20240226	144900	846514150	8710	8710	8710	8710	179
346	20240226	144800	844955060	8760	8760	8770	8710	562
347	20240226	144700	840052490	8760	8760	8760	8760	103
348	20240226	144600	839150210	8720	8700	8730	8700	578
349	20240226	144500	834120440	8700	8750	8750	8700	2389
350	20240226	144400	813300920	8750	8760	8760	8750	139
351	20240226	144300	812084490	8750	8760	8760	8750	93
352	20240226	144200	811269850	8750	8750	8760	8740	136
353	20240226	144100	810079520	8750	8740	8760	8740	54
354	20240226	144000	809607530	8750	8780	8780	8750	2241
355	20240226	143900	789958840	8790	8780	8790	8780	54
356	20240226	143800	789484550	8790	8790	8800	8780	1145
357	20240226	143700	779425970	8800	8810	8810	8800	254
358	20240226	143600	777189560	8810	8800	8810	8800	60
359	20240226	143500	776661060	8800	8800	8800	8800	0
360	20240226	143400	776661060	8800	8800	8800	8800	0
361	20240226	143300	776661060	8800	8800	8800	8800	13
362	20240226	143200	776546660	8810	8810	8810	8810	0
363	20240226	143100	776546660	8810	8820	8850	8810	357
364	20240226	143000	773394200	8800	8810	8820	8800	746
365	20240226	142900	766828550	8810	8810	8810	8810	161
366	20240226	142800	765410140	8800	8790	8810	8790	7
367	20240226	142700	765348530	8800	8840	8850	8800	2548
368	20240226	142600	742871460	8840	8880	8880	8840	13667
369	20240226	142500	621912910	8880	8880	8880	8880	105
370	20240226	142400	620980510	8880	8880	8880	8880	5
371	20240226	142300	620936110	8880	8880	8880	8880	0
372	20240226	142200	620936110	8880	8880	8880	8880	15
373	20240226	142100	620802910	8880	8870	8880	8870	141
374	20240226	142000	619552190	8870	8870	8870	8870	148
375	20240226	141900	618239430	8870	8870	8870	8870	0
376	20240226	141800	618239430	8870	8870	8870	8870	2
377	20240226	141700	618221690	8870	8870	8870	8870	35
378	20240226	141600	617911240	8870	8870	8870	8870	0
379	20240226	141500	617911240	8870	8870	8870	8870	50
380	20240226	141400	617467740	8880	8870	8880	8870	60
381	20240226	141300	616935530	8870	8870	8870	8870	101
382	20240226	141200	616039660	8880	8870	8880	8870	231
383	20240226	141100	613990680	8870	8870	8870	8870	134
384	20240226	141000	612802100	8880	8870	8880	8870	305
385	20240226	140900	610096700	8880	8880	8880	8880	1
386	20240226	140800	610087820	8870	8880	8880	8870	54
387	20240226	140700	609608800	8880	8880	8880	8880	51
388	20240226	140600	609155920	8870	8870	8870	8870	113
389	20240226	140500	608153610	8880	8880	8880	8880	1
390	20240226	140400	608144730	8870	8890	8890	8870	3846
391	20240226	140300	574027430	8900	8900	8900	8900	0
392	20240226	140200	574027430	8900	8900	8900	8900	0
393	20240226	140100	574027430	8900	8900	8900	8890	3
394	20240226	140000	574000740	8900	8900	8900	8900	2
395	20240226	135900	573982940	8900	8890	8900	8880	90
396	20240226	135800	573183340	8890	8890	8890	8890	30
397	20240226	135700	572916640	8880	8880	8880	8880	0
398	20240226	135600	572916640	8880	8890	8890	8880	50
399	20240226	135500	572472590	8900	8900	8900	8900	5
400	20240226	135400	572428090	8890	8890	8890	8890	5
401	20240226	135300	572383640	8900	8900	8900	8900	0
402	20240226	135200	572383640	8900	8900	8900	8900	0
403	20240226	135100	572383640	8900	8900	8900	8900	17
404	20240226	135000	572232340	8900	8890	8900	8890	85
405	20240226	134900	571476310	8890	8880	8890	8880	26
406	20240226	134800	571245400	8880	8880	8880	8880	17
407	20240226	134700	571094440	8870	8880	8880	8870	51
408	20240226	134600	570642060	8880	8880	8880	8880	9
409	20240226	134500	570562140	8880	8880	8880	8880	1
410	20240226	134400	570553260	8880	8880	8880	8880	0
411	20240226	134300	570553260	8880	8880	8880	8880	721
412	20240226	134200	564150780	8880	8880	8880	8880	318
413	20240226	134100	561326940	8880	8880	8880	8880	318
414	20240226	134000	558503100	8890	8890	8890	8890	199
415	20240226	133900	556733990	8900	8900	8900	8900	0
416	20240226	133800	556733990	8900	8890	8900	8880	154
417	20240226	133700	555365420	8880	8880	8880	8880	0
418	20240226	133600	555365420	8880	8880	8880	8880	0
419	20240226	133500	555365420	8880	8880	8880	8880	50
420	20240226	133400	554921420	8890	8890	8890	8880	13
421	20240226	133300	554805950	8890	8890	8890	8890	5
422	20240226	133200	554761500	8890	8890	8890	8890	1
423	20240226	133100	554752610	8890	8890	8890	8890	409
424	20240226	133000	551116600	8890	8890	8890	8890	0
425	20240226	132900	551116600	8890	8890	8890	8890	90
426	20240226	132800	550316500	8890	8890	8890	8890	0
427	20240226	132700	550316500	8890	8890	8890	8890	0
428	20240226	132600	550316500	8890	8890	8890	8890	0
429	20240226	132500	550316500	8890	8890	8890	8890	100
430	20240226	132400	549427500	8880	8890	8890	8880	50
431	20240226	132300	548983480	8890	8890	8890	8890	0
432	20240226	132200	548983480	8890	8900	8900	8890	5
433	20240226	132100	548939010	8900	8900	8900	8900	148
434	20240226	132000	547621810	8890	8890	8890	8890	0
435	20240226	131900	547621810	8890	8890	8890	8890	0
436	20240226	131800	547621810	8890	8890	8890	8890	1
437	20240226	131700	547612920	8900	8900	8900	8900	0
438	20240226	131600	547612920	8900	8900	8900	8900	1
439	20240226	131500	547604020	8890	8880	8890	8880	339
440	20240226	131400	544592140	8880	8880	8880	8880	90
441	20240226	131300	543792940	8880	8880	8880	8880	10
442	20240226	131200	543704140	8880	8890	8890	8870	1787
443	20240226	131100	527833920	8900	8900	8900	8900	0
444	20240226	131000	527833920	8900	8900	8900	8900	0
445	20240226	130900	527833920	8900	8900	8900	8900	0
446	20240226	130800	527833920	8900	8900	8900	8900	203
447	20240226	130700	526027220	8910	8910	8910	8910	0
448	20240226	130600	526027220	8910	8910	8910	8910	0
449	20240226	130500	526027220	8910	8910	8910	8910	0
450	20240226	130400	526027220	8910	8900	8910	8900	292
451	20240226	130300	523426540	8900	8910	8910	8900	126
452	20240226	130200	522303890	8910	8920	8920	8910	560
453	20240226	130100	517308820	8920	8920	8920	8920	3
454	20240226	130000	517282060	8920	8930	8930	8920	51
455	20240226	125900	516827130	8950	8950	8950	8950	50
456	20240226	125800	516379630	8950	8950	8950	8950	0
457	20240226	125700	516379630	8950	8950	8950	8950	0
458	20240226	125600	516379630	8950	8950	8950	8950	0
459	20240226	125500	516379630	8950	8950	8950	8950	0
460	20240226	125400	516379630	8950	8950	8950	8950	0
461	20240226	125300	516379630	8950	8950	8950	8950	0
462	20240226	125200	516379630	8950	8930	8950	8930	2
463	20240226	125100	516361750	8910	8910	8910	8910	0
464	20240226	125000	516361750	8910	8910	8910	8910	0
465	20240226	124900	516361750	8910	8910	8910	8910	0
466	20240226	124800	516361750	8910	8910	8910	8910	0
467	20240226	124700	516361750	8910	8910	8910	8910	0
468	20240226	124600	516361750	8910	8910	8910	8910	0
469	20240226	124500	516361750	8910	8910	8910	8910	0
470	20240226	124400	516361750	8910	8910	8910	8910	0
471	20240226	124300	516361750	8910	8910	8910	8910	0
472	20240226	124200	516361750	8910	8910	8910	8910	0
473	20240226	124100	516361750	8910	8910	8910	8910	0
474	20240226	124000	516361750	8910	8910	8910	8910	0
475	20240226	123900	516361750	8910	8910	8910	8910	0
476	20240226	123800	516361750	8910	8910	8910	8910	42
477	20240226	123700	515987530	8950	8950	8950	8950	0
478	20240226	123600	515987530	8950	8950	8950	8950	0
479	20240226	123500	515987530	8950	8950	8950	8950	0
480	20240226	123400	515987530	8950	8950	8950	8950	1
481	20240226	123300	515978580	8950	8950	8950	8950	0
482	20240226	123200	515978580	8950	8950	8950	8950	0
483	20240226	123100	515978580	8950	8960	8960	8950	2596
484	20240226	123000	492744240	8950	8950	8950	8950	0
485	20240226	122900	492744240	8950	8950	8950	8950	0
486	20240226	122800	492744240	8950	8950	8950	8950	0
487	20240226	122700	492744240	8950	8950	8950	8950	12
488	20240226	122600	492636840	8960	8950	8960	8950	344
489	20240226	122500	489554700	8960	8960	8960	8960	0
490	20240226	122400	489554700	8960	8960	8960	8960	0
491	20240226	122300	489554700	8960	8960	8960	8960	0
492	20240226	122200	489554700	8960	8960	8960	8960	0
493	20240226	122100	489554700	8960	8940	8960	8940	95
494	20240226	122000	488704490	8940	8940	8940	8940	0
495	20240226	121900	488704490	8940	8940	8940	8940	0
496	20240226	121800	488704490	8940	8940	8940	8940	0
497	20240226	121700	488704490	8940	8930	8940	8930	2
498	20240226	121600	488686620	8920	8920	8920	8920	0
499	20240226	121500	488686620	8920	8920	8920	8920	1
500	20240226	121400	488677700	8910	8910	8910	8910	19
501	20240226	121300	488508410	8900	8900	8900	8900	0
502	20240226	121200	488508410	8900	8900	8900	8900	0
503	20240226	121100	488508410	8900	8900	8900	8900	2
504	20240226	121000	488490610	8900	8900	8900	8900	28
505	20240226	120900	488241410	8900	8900	8900	8900	0
506	20240226	120800	488241410	8900	8900	8900	8900	0
507	20240226	120700	488241410	8900	8900	8900	8900	0
508	20240226	120600	488241410	8900	8900	8900	8900	0
509	20240226	120500	488241410	8900	8900	8900	8900	5
510	20240226	120400	488196910	8890	8890	8890	8890	11
511	20240226	120300	488099120	8880	8880	8880	8880	10
512	20240226	120200	488010320	8880	8880	8880	8880	0
513	20240226	120100	488010320	8880	8880	8880	8880	0
514	20240226	120000	488010320	8880	8880	8880	8880	2
515	20240226	115900	487992560	8880	8880	8880	8880	1
516	20240226	115800	487983680	8880	8880	8880	8880	2
517	20240226	115700	487965920	8880	8880	8880	8880	1
518	20240226	115600	487957040	8880	8880	8880	8880	13
519	20240226	115500	487841600	8880	8880	8880	8880	46
520	20240226	115400	487433120	8880	8880	8880	8880	9
521	20240226	115300	487353200	8880	8880	8880	8880	1
522	20240226	115200	487344320	8880	8880	8890	8880	7
523	20240226	115100	487282110	8880	8880	8880	8880	1
524	20240226	115000	487273230	8880	8880	8880	8880	2
525	20240226	114900	487255470	8880	8880	8880	8880	1
526	20240226	114800	487246590	8880	8870	8880	8870	52
527	20240226	114700	486784840	8880	8880	8880	8870	126
528	20240226	114600	485665980	8880	8880	8880	8880	881
529	20240226	114500	477842700	8880	8880	8880	8880	1
530	20240226	114400	477833820	8880	8880	8880	8880	2
531	20240226	114300	477816060	8880	8880	8880	8880	1
532	20240226	114200	477807180	8880	8880	8880	8880	12
533	20240226	114100	477700620	8880	8880	8890	8880	121
534	20240226	114000	476625140	8880	8880	8880	8880	2
535	20240226	113900	476607380	8880	8880	8880	8880	1
536	20240226	113800	476598500	8880	8880	8880	8880	2052
537	20240226	113700	458376740	8880	8880	8880	8880	1
538	20240226	113600	458367860	8880	8880	8880	8880	2
539	20240226	113500	458350100	8880	8880	8880	8880	1
540	20240226	113400	458341220	8880	8880	8880	8880	2
541	20240226	113300	458323460	8880	8900	8910	8880	3467
542	20240226	113200	427525440	8890	8890	8890	8890	2
543	20240226	113100	427507660	8890	8890	8890	8890	1061
544	20240226	113000	418075370	8900	8900	8900	8900	0
545	20240226	112900	418075370	8900	8900	8900	8900	144
546	20240226	112800	416793770	8900	8900	8900	8900	65
547	20240226	112700	416215270	8900	8900	8900	8900	15
548	20240226	112600	416081770	8900	8900	8900	8900	15
549	20240226	112500	415948270	8900	8900	8900	8900	15
550	20240226	112400	415814770	8900	8900	8900	8900	15
551	20240226	112300	415681270	8900	8900	8900	8900	315
552	20240226	112200	412877770	8900	8900	8900	8900	14
553	20240226	112100	412753170	8900	8900	8900	8900	65
554	20240226	112000	412174670	8900	8910	8910	8900	2015
555	20240226	111900	394234320	8910	8910	8910	8910	15
556	20240226	111800	394100670	8900	8900	8900	8900	15
557	20240226	111700	393967170	8900	8900	8900	8900	25
558	20240226	111600	393744670	8900	8900	8900	8900	15
559	20240226	111500	393611170	8900	8890	8900	8890	14
560	20240226	111400	393486640	8890	8930	8930	8890	3031
561	20240226	111300	366503190	8940	8920	8940	8920	54
562	20240226	111200	366020570	8920	8920	8920	8920	9
563	20240226	111100	365940290	8940	8940	8940	8940	0
564	20240226	111000	365940290	8940	8920	8940	8920	240
565	20240226	110900	363798300	8920	8920	8920	8920	25
566	20240226	110800	363575300	8920	8930	8930	8920	521
567	20240226	110700	358923270	8930	8930	8930	8930	9
568	20240226	110600	358842900	8940	8940	8940	8940	236
569	20240226	110500	356733060	8940	8940	8940	8940	25
570	20240226	110400	356509560	8940	8940	8940	8940	15
571	20240226	110300	356375460	8940	8940	8940	8940	15
572	20240226	110200	356241360	8940	8940	8940	8940	27
573	20240226	110100	355999980	8940	8940	8940	8940	15
574	20240226	110000	355865880	8940	8980	8980	8940	38
575	20240226	105900	355524760	8980	8970	8980	8970	94
576	20240226	105800	354681040	8970	8950	8970	8950	26
577	20240226	105700	354447840	8950	8950	8950	8950	50
578	20240226	105600	354000340	8970	8970	8970	8970	0
579	20240226	105500	354000340	8970	8970	8970	8970	3
580	20240226	105400	353973430	8970	8940	8970	8940	300
581	20240226	105300	351287770	8940	8940	8940	8940	0
582	20240226	105200	351287770	8940	8940	8940	8940	0
583	20240226	105100	351287770	8940	8940	8940	8940	0
584	20240226	105000	351287770	8940	8940	8940	8930	126
585	20240226	104900	350162500	8940	8940	8950	8940	88
586	20240226	104800	349374980	8940	8950	8950	8940	88
587	20240226	104700	348588230	8990	8990	8990	8990	0
588	20240226	104600	348588230	8990	8990	8990	8990	0
589	20240226	104500	348588230	8990	8990	8990	8990	0
590	20240226	104400	348588230	8990	8950	8990	8950	101
591	20240226	104300	347681280	8980	8980	8980	8980	0
592	20240226	104200	347681280	8980	8980	8980	8980	55
593	20240226	104100	347187380	8980	8980	8980	8980	0
594	20240226	104000	347187380	8980	8960	8980	8960	195
595	20240226	103900	345438280	8920	8950	8950	8920	500
596	20240226	103800	340977450	8950	8950	8950	8950	0
597	20240226	103700	340977450	8950	8990	8990	8950	21
598	20240226	103600	340789220	8990	8990	8990	8990	3
599	20240226	103500	340762250	8990	8950	8990	8950	102
600	20240226	103400	339845310	8910	8910	8910	8910	0
601	20240226	103300	339845310	8910	8910	8910	8910	0
602	20240226	103200	339845310	8910	8990	8990	8910	1672
603	20240226	103100	324902590	8990	9010	9010	8990	103
604	20240226	103000	323974620	9010	9010	9010	9010	0
605	20240226	102900	323974620	9010	9010	9010	9010	59
606	20240226	102800	323443030	9010	9010	9010	9010	0
607	20240226	102700	323443030	9010	9010	9010	9010	1
608	20240226	102600	323434020	9000	8960	9000	8960	449
609	20240226	102500	319401510	8950	8930	8950	8930	193
610	20240226	102400	317676260	8920	8920	8920	8920	100
611	20240226	102300	316784260	8920	8940	8940	8920	832
612	20240226	102200	309354750	8940	8940	8940	8940	200
613	20240226	102100	307566750	8940	8940	8940	8940	1
614	20240226	102000	307557810	8940	8930	8940	8920	323
615	20240226	101900	304672400	8930	8930	8930	8930	21
616	20240226	101800	304484870	8910	8910	8910	8910	10
617	20240226	101700	304395770	8910	8910	8910	8910	0
618	20240226	101600	304395770	8910	8910	8910	8910	0
619	20240226	101500	304395770	8910	8910	8910	8910	0
620	20240226	101400	304395770	8910	8910	8910	8910	0
621	20240226	101300	304395770	8910	8910	8910	8910	300
622	20240226	101200	301722770	8890	8890	8890	8890	1
623	20240226	101100	301713880	8880	8880	8880	8880	0
624	20240226	101000	301713880	8880	8900	8900	8880	3239
625	20240226	100900	272895020	8910	8920	8930	8910	2431
626	20240226	100800	251220950	8920	8970	8970	8920	4322
627	20240226	100700	212557020	8970	8970	8970	8970	10
628	20240226	100600	212467320	8970	8970	8970	8970	5
629	20240226	100500	212422470	8980	8970	8980	8970	55
630	20240226	100400	211929070	8980	8980	8980	8980	12
631	20240226	100300	211821310	8960	8970	8970	8960	1194
632	20240226	100200	201119820	8980	8980	8980	8980	1
633	20240226	100100	201110840	8970	8980	8980	8970	136
634	20240226	100000	199890910	8980	8980	8980	8980	178
635	20240226	095900	198292470	8980	8980	8980	8980	0
636	20240226	095800	198292470	8980	8980	8980	8980	0
637	20240226	095700	198292470	8980	8980	8980	8980	1
638	20240226	095600	198283490	8960	8960	8960	8960	10
639	20240226	095500	198193890	8960	8960	8960	8960	439
640	20240226	095400	194260450	8960	8960	8960	8960	0
641	20240226	095300	194260450	8960	8960	8960	8960	185
642	20240226	095200	192602850	8980	8980	8980	8980	3
643	20240226	095100	192575910	8980	8980	8980	8980	0
644	20240226	095000	192575910	8980	8980	8980	8980	1
645	20240226	094900	192566930	8950	8950	8950	8950	0
646	20240226	094800	192566930	8950	8950	8950	8950	0
647	20240226	094700	192566930	8950	8950	8950	8950	0
648	20240226	094600	192566930	8950	8950	8950	8950	0
649	20240226	094500	192566930	8950	8950	8950	8950	10
650	20240226	094400	192477430	8950	8950	8950	8950	677
651	20240226	094300	186418280	8950	8960	8960	8950	699
652	20240226	094200	180157650	8960	8980	8980	8960	2257
653	20240226	094100	159902180	8990	9020	9020	8990	2943
654	20240226	094000	133418470	9020	9020	9020	9020	0
655	20240226	093900	133418470	9020	9020	9020	9020	0
656	20240226	093800	133418470	9020	9050	9050	9020	923
657	20240226	093700	125086550	9100	9100	9100	9100	0
658	20240226	093600	125086550	9100	9100	9100	9100	0
659	20240226	093500	125086550	9100	9090	9100	9090	205
660	20240226	093400	123223090	9090	9060	9090	9060	3180
661	20240226	093300	94319740	9080	9080	9080	9080	0
662	20240226	093200	94319740	9080	9080	9080	9080	0
663	20240226	093100	94319740	9080	9080	9080	9080	0
664	20240226	093000	94319740	9080	9080	9080	9080	0
665	20240226	092900	94319740	9080	9080	9080	9080	0
666	20240226	092800	94319740	9080	9080	9080	9080	0
667	20240226	092700	94319740	9080	9070	9080	9070	30
668	20240226	092600	94047520	9070	9070	9070	9070	120
669	20240226	092500	92959120	9070	9070	9070	9070	0
670	20240226	092400	92959120	9070	9070	9070	9070	1
671	20240226	092300	92950050	9060	9060	9060	9060	26
672	20240226	092200	92714490	9040	9040	9040	9040	100
673	20240226	092100	91810490	9040	9040	9040	9040	100
674	20240226	092000	90906490	9050	9050	9050	9050	25
675	20240226	091900	90680240	9050	9050	9050	9050	1
676	20240226	091800	90671190	9040	9040	9040	9040	37
677	20240226	091700	90336710	9040	9040	9040	9040	1
678	20240226	091600	90327670	9010	9010	9010	9010	0
679	20240226	091500	90327670	9010	9010	9010	9010	11
680	20240226	091400	90228560	9010	9010	9010	9010	0
681	20240226	091300	90228560	9010	9010	9010	9010	401
682	20240226	091200	86615550	8970	8970	8970	8970	111
683	20240226	091100	85619880	8970	9030	9030	8970	1868
684	20240226	091000	68808180	9040	9030	9040	9030	300
685	20240226	090900	66096220	9030	9030	9030	9030	2
686	20240226	090800	66078160	9030	9020	9030	9020	5
687	20240226	090700	66033050	9030	9050	9050	9030	2528
688	20240226	090600	43185010	9050	9080	9080	9050	2500
689	20240226	090500	20545330	9060	9060	9060	9060	26
690	20240226	090400	20309770	9070	9070	9070	9060	11
691	20240226	090300	20210090	9060	9070	9070	9060	179
692	20240226	090200	18588340	9060	9060	9060	9060	100
693	20240226	090100	17682340	9050	9050	9050	9050	515
694	20240226	090000	13021590	9050	9120	9120	9020	1438