KissMeData/348350/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	211200	145598410	9700	9700	9700	9700	409
3	20240226	211100	145598410	9700	9700	9700	9700	0
4	20240226	211000	145598410	9700	9700	9700	9700	0
5	20240226	210900	145598410	9700	9700	9700	9700	0
6	20240226	210800	145598410	9700	9700	9700	9700	0
7	20240226	210700	145598410	9700	9700	9700	9700	0
8	20240226	210600	145598410	9700	9700	9700	9700	0
9	20240226	210500	145598410	9700	9700	9700	9700	0
10	20240226	210400	145598410	9700	9700	9700	9700	0
11	20240226	210300	145598410	9700	9700	9700	9700	0
12	20240226	210200	145598410	9700	9700	9700	9700	0
13	20240226	210100	145598410	9700	9700	9700	9700	0
14	20240226	210000	145598410	9700	9700	9700	9700	0
15	20240226	205900	145598410	9700	9700	9700	9700	0
16	20240226	205800	145598410	9700	9700	9700	9700	0
17	20240226	205700	145598410	9700	9700	9700	9700	0
18	20240226	205600	145598410	9700	9700	9700	9700	0
19	20240226	205500	145598410	9700	9700	9700	9700	0
20	20240226	205400	145598410	9700	9700	9700	9700	0
21	20240226	205300	145598410	9700	9700	9700	9700	0
22	20240226	205200	145598410	9700	9700	9700	9700	0
23	20240226	205100	145598410	9700	9700	9700	9700	0
24	20240226	205000	145598410	9700	9700	9700	9700	0
25	20240226	204900	145598410	9700	9700	9700	9700	0
26	20240226	204800	145598410	9700	9700	9700	9700	0
27	20240226	204700	145598410	9700	9700	9700	9700	0
28	20240226	204600	145598410	9700	9700	9700	9700	0
29	20240226	204500	145598410	9700	9700	9700	9700	0
30	20240226	204400	145598410	9700	9700	9700	9700	0
31	20240226	204300	145598410	9700	9700	9700	9700	0
32	20240226	204200	145598410	9700	9700	9700	9700	409
33	20240226	204100	145598410	9700	9700	9700	9700	0
34	20240226	204000	145598410	9700	9700	9700	9700	0
35	20240226	203900	145598410	9700	9700	9700	9700	0
36	20240226	203800	145598410	9700	9700	9700	9700	0
37	20240226	203700	145598410	9700	9700	9700	9700	0
38	20240226	203600	145598410	9700	9700	9700	9700	0
39	20240226	203500	145598410	9700	9700	9700	9700	0
40	20240226	203400	145598410	9700	9700	9700	9700	0
41	20240226	203300	145598410	9700	9700	9700	9700	0
42	20240226	203200	145598410	9700	9700	9700	9700	0
43	20240226	203100	145598410	9700	9700	9700	9700	0
44	20240226	203000	145598410	9700	9700	9700	9700	0
45	20240226	202900	145598410	9700	9700	9700	9700	0
46	20240226	202800	145598410	9700	9700	9700	9700	0
47	20240226	202700	145598410	9700	9700	9700	9700	0
48	20240226	202600	145598410	9700	9700	9700	9700	0
49	20240226	202500	145598410	9700	9700	9700	9700	0
50	20240226	202400	145598410	9700	9700	9700	9700	0
51	20240226	202300	145598410	9700	9700	9700	9700	0
52	20240226	202200	145598410	9700	9700	9700	9700	0
53	20240226	202100	145598410	9700	9700	9700	9700	0
54	20240226	202000	145598410	9700	9700	9700	9700	0
55	20240226	201900	145598410	9700	9700	9700	9700	0
56	20240226	201800	145598410	9700	9700	9700	9700	0
57	20240226	201700	145598410	9700	9700	9700	9700	0
58	20240226	201600	145598410	9700	9700	9700	9700	0
59	20240226	201500	145598410	9700	9700	9700	9700	0
60	20240226	201400	145598410	9700	9700	9700	9700	0
61	20240226	201300	145598410	9700	9700	9700	9700	0
62	20240226	201200	145598410	9700	9700	9700	9700	409
63	20240226	201100	145598410	9700	9700	9700	9700	0
64	20240226	201000	145598410	9700	9700	9700	9700	0
65	20240226	200900	145598410	9700	9700	9700	9700	0
66	20240226	200800	145598410	9700	9700	9700	9700	0
67	20240226	200700	145598410	9700	9700	9700	9700	0
68	20240226	200600	145598410	9700	9700	9700	9700	0
69	20240226	200500	145598410	9700	9700	9700	9700	0
70	20240226	200400	145598410	9700	9700	9700	9700	0
71	20240226	200300	145598410	9700	9700	9700	9700	0
72	20240226	200200	145598410	9700	9700	9700	9700	0
73	20240226	200100	145598410	9700	9700	9700	9700	0
74	20240226	200000	145598410	9700	9700	9700	9700	0
75	20240226	195900	145598410	9700	9700	9700	9700	0
76	20240226	195800	145598410	9700	9700	9700	9700	0
77	20240226	195700	145598410	9700	9700	9700	9700	0
78	20240226	195600	145598410	9700	9700	9700	9700	0
79	20240226	195500	145598410	9700	9700	9700	9700	0
80	20240226	195400	145598410	9700	9700	9700	9700	0
81	20240226	195300	145598410	9700	9700	9700	9700	0
82	20240226	195200	145598410	9700	9700	9700	9700	0
83	20240226	195100	145598410	9700	9700	9700	9700	0
84	20240226	195000	145598410	9700	9700	9700	9700	0
85	20240226	194900	145598410	9700	9700	9700	9700	0
86	20240226	194800	145598410	9700	9700	9700	9700	0
87	20240226	194700	145598410	9700	9700	9700	9700	0
88	20240226	194600	145598410	9700	9700	9700	9700	0
89	20240226	194500	145598410	9700	9700	9700	9700	0
90	20240226	194400	145598410	9700	9700	9700	9700	0
91	20240226	194300	145598410	9700	9700	9700	9700	0
92	20240226	194200	145598410	9700	9700	9700	9700	409
93	20240226	194100	145598410	9700	9700	9700	9700	0
94	20240226	194000	145598410	9700	9700	9700	9700	0
95	20240226	193900	145598410	9700	9700	9700	9700	0
96	20240226	193800	145598410	9700	9700	9700	9700	0
97	20240226	193700	145598410	9700	9700	9700	9700	0
98	20240226	193600	145598410	9700	9700	9700	9700	0
99	20240226	193500	145598410	9700	9700	9700	9700	0
100	20240226	193400	145598410	9700	9700	9700	9700	0
101	20240226	193300	145598410	9700	9700	9700	9700	0
102	20240226	193200	145598410	9700	9700	9700	9700	0
103	20240226	193100	145598410	9700	9700	9700	9700	0
104	20240226	193000	145598410	9700	9700	9700	9700	0
105	20240226	192900	145598410	9700	9700	9700	9700	0
106	20240226	192800	145598410	9700	9700	9700	9700	0
107	20240226	192700	145598410	9700	9700	9700	9700	0
108	20240226	192600	145598410	9700	9700	9700	9700	0
109	20240226	192500	145598410	9700	9700	9700	9700	0
110	20240226	192400	145598410	9700	9700	9700	9700	0
111	20240226	192300	145598410	9700	9700	9700	9700	0
112	20240226	192200	145598410	9700	9700	9700	9700	0
113	20240226	192100	145598410	9700	9700	9700	9700	0
114	20240226	192000	145598410	9700	9700	9700	9700	0
115	20240226	191900	145598410	9700	9700	9700	9700	0
116	20240226	191800	145598410	9700	9700	9700	9700	0
117	20240226	191700	145598410	9700	9700	9700	9700	0
118	20240226	191600	145598410	9700	9700	9700	9700	0
119	20240226	191500	145598410	9700	9700	9700	9700	0
120	20240226	191400	145598410	9700	9700	9700	9700	0
121	20240226	191300	145598410	9700	9700	9700	9700	0
122	20240226	191200	145598410	9700	9700	9700	9700	409
123	20240226	191100	145598410	9700	9700	9700	9700	0
124	20240226	191000	145598410	9700	9700	9700	9700	0
125	20240226	190900	145598410	9700	9700	9700	9700	0
126	20240226	190800	145598410	9700	9700	9700	9700	0
127	20240226	190700	145598410	9700	9700	9700	9700	0
128	20240226	190600	145598410	9700	9700	9700	9700	0
129	20240226	190500	145598410	9700	9700	9700	9700	0
130	20240226	190400	145598410	9700	9700	9700	9700	0
131	20240226	190300	145598410	9700	9700	9700	9700	0
132	20240226	190200	145598410	9700	9700	9700	9700	0
133	20240226	190100	145598410	9700	9700	9700	9700	0
134	20240226	190000	145598410	9700	9700	9700	9700	0
135	20240226	185900	145598410	9700	9700	9700	9700	0
136	20240226	185800	145598410	9700	9700	9700	9700	0
137	20240226	185700	145598410	9700	9700	9700	9700	0
138	20240226	185600	145598410	9700	9700	9700	9700	0
139	20240226	185500	145598410	9700	9700	9700	9700	0
140	20240226	185400	145598410	9700	9700	9700	9700	0
141	20240226	185300	145598410	9700	9700	9700	9700	0
142	20240226	185200	145598410	9700	9700	9700	9700	0
143	20240226	185100	145598410	9700	9700	9700	9700	0
144	20240226	185000	145598410	9700	9700	9700	9700	0
145	20240226	184900	145598410	9700	9700	9700	9700	0
146	20240226	184800	145598410	9700	9700	9700	9700	0
147	20240226	184700	145598410	9700	9700	9700	9700	0
148	20240226	184600	145598410	9700	9700	9700	9700	0
149	20240226	184500	145598410	9700	9700	9700	9700	0
150	20240226	184400	145598410	9700	9700	9700	9700	0
151	20240226	184300	145598410	9700	9700	9700	9700	0
152	20240226	184200	145598410	9700	9700	9700	9700	409
153	20240226	184100	145598410	9700	9700	9700	9700	0
154	20240226	184000	145598410	9700	9700	9700	9700	0
155	20240226	183900	145598410	9700	9700	9700	9700	0
156	20240226	183800	145598410	9700	9700	9700	9700	0
157	20240226	183700	145598410	9700	9700	9700	9700	0
158	20240226	183600	145598410	9700	9700	9700	9700	0
159	20240226	183500	145598410	9700	9700	9700	9700	0
160	20240226	183400	145598410	9700	9700	9700	9700	0
161	20240226	183300	145598410	9700	9700	9700	9700	0
162	20240226	183200	145598410	9700	9700	9700	9700	0
163	20240226	183100	145598410	9700	9700	9700	9700	0
164	20240226	183000	145598410	9700	9700	9700	9700	0
165	20240226	182900	145598410	9700	9700	9700	9700	0
166	20240226	182800	145598410	9700	9700	9700	9700	0
167	20240226	182700	145598410	9700	9700	9700	9700	0
168	20240226	182600	145598410	9700	9700	9700	9700	0
169	20240226	182500	145598410	9700	9700	9700	9700	0
170	20240226	182400	145598410	9700	9700	9700	9700	0
171	20240226	182300	145598410	9700	9700	9700	9700	0
172	20240226	182200	145598410	9700	9700	9700	9700	0
173	20240226	182100	145598410	9700	9700	9700	9700	0
174	20240226	182000	145598410	9700	9700	9700	9700	0
175	20240226	181900	145598410	9700	9700	9700	9700	0
176	20240226	181800	145598410	9700	9700	9700	9700	0
177	20240226	181700	145598410	9700	9700	9700	9700	0
178	20240226	181600	145598410	9700	9700	9700	9700	0
179	20240226	181500	145598410	9700	9700	9700	9700	0
180	20240226	181400	145598410	9700	9700	9700	9700	0
181	20240226	181300	145598410	9700	9700	9700	9700	0
182	20240226	181200	145598410	9700	9700	9700	9700	409
183	20240226	181100	145598410	9700	9700	9700	9700	0
184	20240226	181000	145598410	9700	9700	9700	9700	0
185	20240226	180900	145598410	9700	9700	9700	9700	0
186	20240226	180800	145598410	9700	9700	9700	9700	0
187	20240226	180700	145598410	9700	9700	9700	9700	0
188	20240226	180600	145598410	9700	9700	9700	9700	0
189	20240226	180500	145598410	9700	9700	9700	9700	0
190	20240226	180400	145598410	9700	9700	9700	9700	0
191	20240226	180300	145598410	9700	9700	9700	9700	0
192	20240226	180200	145598410	9700	9700	9700	9700	0
193	20240226	180100	145598410	9700	9700	9700	9700	0
194	20240226	180000	145598410	9700	9700	9700	9700	0
195	20240226	175900	145598410	9700	9700	9700	9700	0
196	20240226	175800	145598410	9700	9700	9700	9700	0
197	20240226	175700	145598410	9700	9700	9700	9700	0
198	20240226	175600	145598410	9700	9700	9700	9700	0
199	20240226	175500	145598410	9700	9700	9700	9700	0
200	20240226	175400	145598410	9700	9700	9700	9700	0
201	20240226	175300	145598410	9700	9700	9700	9700	0
202	20240226	175200	145598410	9700	9700	9700	9700	0
203	20240226	175100	145598410	9700	9700	9700	9700	0
204	20240226	175000	145598410	9700	9700	9700	9700	0
205	20240226	174900	145598410	9700	9700	9700	9700	0
206	20240226	174800	145598410	9700	9700	9700	9700	0
207	20240226	174700	145598410	9700	9700	9700	9700	0
208	20240226	174600	145598410	9700	9700	9700	9700	0
209	20240226	174500	145598410	9700	9700	9700	9700	0
210	20240226	174400	145598410	9700	9700	9700	9700	0
211	20240226	174300	145598410	9700	9700	9700	9700	0
212	20240226	174200	145598410	9700	9700	9700	9700	409
213	20240226	174100	145598410	9700	9700	9700	9700	0
214	20240226	174000	145598410	9700	9700	9700	9700	0
215	20240226	173900	145598410	9700	9700	9700	9700	0
216	20240226	173800	145598410	9700	9700	9700	9700	0
217	20240226	173700	145598410	9700	9700	9700	9700	0
218	20240226	173600	145598410	9700	9700	9700	9700	0
219	20240226	173500	145598410	9700	9700	9700	9700	0
220	20240226	173400	145598410	9700	9700	9700	9700	0
221	20240226	173300	145598410	9700	9700	9700	9700	0
222	20240226	173200	145598410	9700	9700	9700	9700	0
223	20240226	173100	145598410	9700	9700	9700	9700	0
224	20240226	173000	145598410	9700	9700	9700	9700	0
225	20240226	172900	145598410	9700	9700	9700	9700	0
226	20240226	172800	145598410	9700	9700	9700	9700	0
227	20240226	172700	145598410	9700	9700	9700	9700	0
228	20240226	172600	145598410	9700	9700	9700	9700	0
229	20240226	172500	145598410	9700	9700	9700	9700	0
230	20240226	172400	145598410	9700	9700	9700	9700	0
231	20240226	172300	145598410	9700	9700	9700	9700	0
232	20240226	172200	145598410	9700	9700	9700	9700	0
233	20240226	172100	145598410	9700	9700	9700	9700	0
234	20240226	172000	145598410	9700	9700	9700	9700	0
235	20240226	171900	145598410	9700	9700	9700	9700	0
236	20240226	171800	145598410	9700	9700	9700	9700	0
237	20240226	171700	145598410	9700	9700	9700	9700	0
238	20240226	171600	145598410	9700	9700	9700	9700	0
239	20240226	171500	145598410	9700	9700	9700	9700	0
240	20240226	171400	145598410	9700	9700	9700	9700	0
241	20240226	171300	145598410	9700	9700	9700	9700	0
242	20240226	171200	145598410	9700	9700	9700	9700	409
243	20240226	171100	145598410	9700	9700	9700	9700	0
244	20240226	171000	145598410	9700	9700	9700	9700	0
245	20240226	170900	145598410	9700	9700	9700	9700	0
246	20240226	170800	145598410	9700	9700	9700	9700	0
247	20240226	170700	145598410	9700	9700	9700	9700	0
248	20240226	170600	145598410	9700	9700	9700	9700	0
249	20240226	170500	145598410	9700	9700	9700	9700	0
250	20240226	170400	145598410	9700	9700	9700	9700	0
251	20240226	170300	145598410	9700	9700	9700	9700	0
252	20240226	170200	145598410	9700	9700	9700	9700	0
253	20240226	170100	145598410	9700	9700	9700	9700	0
254	20240226	170000	145598410	9700	9700	9700	9700	0
255	20240226	165900	145598410	9700	9700	9700	9700	0
256	20240226	165800	145598410	9700	9700	9700	9700	0
257	20240226	165700	145598410	9700	9700	9700	9700	0
258	20240226	165600	145598410	9700	9700	9700	9700	0
259	20240226	165500	145598410	9700	9700	9700	9700	0
260	20240226	165400	145598410	9700	9700	9700	9700	0
261	20240226	165300	145598410	9700	9700	9700	9700	0
262	20240226	165200	145598410	9700	9700	9700	9700	0
263	20240226	165100	145598410	9700	9700	9700	9700	0
264	20240226	165000	145598410	9700	9700	9700	9700	0
265	20240226	164900	145598410	9700	9700	9700	9700	0
266	20240226	164800	145598410	9700	9700	9700	9700	0
267	20240226	164700	145598410	9700	9700	9700	9700	0
268	20240226	164600	145598410	9700	9700	9700	9700	0
269	20240226	164500	145598410	9700	9700	9700	9700	0
270	20240226	164400	145598410	9700	9700	9700	9700	0
271	20240226	164300	145598410	9700	9700	9700	9700	0
272	20240226	164200	145598410	9700	9700	9700	9700	409
273	20240226	164100	145598410	9700	9700	9700	9700	0
274	20240226	164000	145598410	9700	9700	9700	9700	0
275	20240226	163900	145598410	9700	9700	9700	9700	0
276	20240226	163800	145598410	9700	9700	9700	9700	0
277	20240226	163700	145598410	9700	9700	9700	9700	0
278	20240226	163600	145598410	9700	9700	9700	9700	0
279	20240226	163500	145598410	9700	9700	9700	9700	0
280	20240226	163400	145598410	9700	9700	9700	9700	0
281	20240226	163300	145598410	9700	9700	9700	9700	0
282	20240226	163200	145598410	9700	9700	9700	9700	0
283	20240226	163100	145598410	9700	9700	9700	9700	0
284	20240226	163000	145598410	9700	9700	9700	9700	0
285	20240226	162900	145598410	9700	9700	9700	9700	0
286	20240226	162800	145598410	9700	9700	9700	9700	0
287	20240226	162700	145598410	9700	9700	9700	9700	0
288	20240226	162600	145598410	9700	9700	9700	9700	0
289	20240226	162500	145598410	9700	9700	9700	9700	0
290	20240226	162400	145598410	9700	9700	9700	9700	0
291	20240226	162300	145598410	9700	9700	9700	9700	0
292	20240226	162200	145598410	9700	9700	9700	9700	0
293	20240226	162100	145598410	9700	9700	9700	9700	0
294	20240226	162000	145598410	9700	9700	9700	9700	0
295	20240226	161900	145598410	9700	9700	9700	9700	0
296	20240226	161800	145598410	9700	9700	9700	9700	0
297	20240226	161700	145598410	9700	9700	9700	9700	0
298	20240226	161600	145598410	9700	9700	9700	9700	0
299	20240226	161500	145598410	9700	9700	9700	9700	0
300	20240226	161400	145598410	9700	9700	9700	9700	0
301	20240226	161300	145598410	9700	9700	9700	9700	0
302	20240226	161200	145598410	9700	9700	9700	9700	409
303	20240226	161100	145598410	9700	9700	9700	9700	0
304	20240226	161000	145598410	9700	9700	9700	9700	0
305	20240226	160900	145598410	9700	9700	9700	9700	0
306	20240226	160800	145598410	9700	9700	9700	9700	0
307	20240226	160700	145598410	9700	9700	9700	9700	0
308	20240226	160600	145598410	9700	9700	9700	9700	0
309	20240226	160500	145598410	9700	9700	9700	9700	0
310	20240226	160400	145598410	9700	9700	9700	9700	0
311	20240226	160300	145598410	9700	9700	9700	9700	0
312	20240226	160200	145598410	9700	9700	9700	9700	0
313	20240226	160100	145598410	9700	9700	9700	9700	0
314	20240226	160000	145598410	9700	9700	9700	9700	0
315	20240226	155900	145598410	9700	9700	9700	9700	0
316	20240226	155800	145598410	9700	9700	9700	9700	0
317	20240226	155700	145598410	9700	9700	9700	9700	0
318	20240226	155600	145598410	9700	9700	9700	9700	0
319	20240226	155500	145598410	9700	9700	9700	9700	0
320	20240226	155400	145598410	9700	9700	9700	9700	0
321	20240226	155300	145598410	9700	9700	9700	9700	0
322	20240226	155200	145598410	9700	9700	9700	9700	0
323	20240226	155100	145598410	9700	9700	9700	9700	0
324	20240226	155000	145598410	9700	9700	9700	9700	0
325	20240226	154900	145598410	9700	9700	9700	9700	0
326	20240226	154800	145598410	9700	9700	9700	9700	0
327	20240226	154700	145598410	9700	9700	9700	9700	0
328	20240226	154600	145598410	9700	9700	9700	9700	0
329	20240226	154500	145598410	9700	9700	9700	9700	0
330	20240226	154400	145598410	9700	9700	9700	9700	0
331	20240226	154300	145598410	9700	9700	9700	9700	0
332	20240226	154200	145598410	9700	9700	9700	9700	409
333	20240226	154100	145598410	9700	9700	9700	9700	0
334	20240226	154000	145598410	9700	9700	9700	9700	0
335	20240226	153900	145598410	9700	9700	9700	9700	0
336	20240226	153800	145598410	9700	9700	9700	9700	0
337	20240226	153700	145598410	9700	9700	9700	9700	0
338	20240226	153600	145598410	9700	9700	9700	9700	0
339	20240226	153500	145598410	9700	9700	9700	9700	0
340	20240226	153400	145598410	9700	9700	9700	9700	0
341	20240226	153300	145598410	9700	9700	9700	9700	0
342	20240226	153200	145598410	9700	9700	9700	9700	0
343	20240226	153100	145598410	9700	9700	9700	9700	0
344	20240226	153000	145598410	9700	9700	9700	9700	409
345	20240226	152900	141631110	9700	9700	9700	9700	0
346	20240226	152800	141631110	9700	9700	9700	9700	0
347	20240226	152700	141631110	9700	9700	9700	9700	0
348	20240226	152600	141631110	9700	9700	9700	9700	0
349	20240226	152500	141631110	9700	9700	9700	9700	0
350	20240226	152400	141631110	9700	9700	9700	9700	0
351	20240226	152300	141631110	9700	9700	9700	9700	0
352	20240226	152200	141631110	9700	9700	9700	9700	0
353	20240226	152100	141631110	9700	9700	9700	9700	0
354	20240226	152000	141631110	9700	9700	9700	9700	0
355	20240226	151900	141631110	9700	9700	9700	9700	0
356	20240226	151800	141631110	9700	9700	9700	9700	1
357	20240226	151700	141621410	9660	9650	9660	9650	180
358	20240226	151600	139882800	9660	9660	9660	9660	143
359	20240226	151500	138501420	9670	9660	9670	9660	177
360	20240226	151400	136791290	9660	9660	9660	9660	138
361	20240226	151300	135458210	9660	9660	9660	9660	149
362	20240226	151200	134018870	9680	9660	9690	9660	16
363	20240226	151100	133864260	9700	9700	9700	9700	0
364	20240226	151000	133864260	9700	9700	9700	9700	0
365	20240226	150900	133864260	9700	9700	9700	9700	0
366	20240226	150800	133864260	9700	9700	9700	9700	0
367	20240226	150700	133864260	9700	9700	9700	9700	0
368	20240226	150600	133864260	9700	9700	9700	9700	1
369	20240226	150500	133854560	9660	9660	9660	9660	23
370	20240226	150400	133632380	9660	9700	9700	9660	17
371	20240226	150300	133467960	9700	9700	9700	9700	0
372	20240226	150200	133467960	9700	9700	9700	9700	0
373	20240226	150100	133467960	9700	9700	9700	9700	0
374	20240226	150000	133467960	9700	9700	9700	9700	1
375	20240226	145900	133458260	9660	9660	9660	9660	0
376	20240226	145800	133458260	9660	9660	9660	9660	0
377	20240226	145700	133458260	9660	9660	9660	9660	12
378	20240226	145600	133342340	9700	9700	9700	9700	0
379	20240226	145500	133342340	9700	9700	9700	9700	0
380	20240226	145400	133342340	9700	9700	9700	9700	0
381	20240226	145300	133342340	9700	9700	9700	9700	0
382	20240226	145200	133342340	9700	9700	9700	9700	0
383	20240226	145100	133342340	9700	9700	9700	9700	1
384	20240226	145000	133332640	9670	9670	9670	9670	0
385	20240226	144900	133332640	9670	9670	9670	9670	0
386	20240226	144800	133332640	9670	9670	9670	9670	0
387	20240226	144700	133332640	9670	9680	9680	9670	131
388	20240226	144600	132065860	9700	9700	9700	9700	0
389	20240226	144500	132065860	9700	9700	9700	9700	0
390	20240226	144400	132065860	9700	9700	9700	9700	0
391	20240226	144300	132065860	9700	9700	9700	9700	0
392	20240226	144200	132065860	9700	9700	9700	9700	0
393	20240226	144100	132065860	9700	9700	9700	9700	0
394	20240226	144000	132065860	9700	9700	9700	9700	0
395	20240226	143900	132065860	9700	9700	9700	9700	0
396	20240226	143800	132065860	9700	9700	9700	9700	0
397	20240226	143700	132065860	9700	9670	9700	9670	771
398	20240226	143600	124593960	9670	9670	9670	9670	0
399	20240226	143500	124593960	9670	9670	9670	9670	0
400	20240226	143400	124593960	9670	9670	9670	9670	0
401	20240226	143300	124593960	9670	9670	9670	9670	0
402	20240226	143200	124593960	9670	9670	9670	9670	0
403	20240226	143100	124593960	9670	9670	9670	9670	0
404	20240226	143000	124593960	9670	9670	9670	9670	0
405	20240226	142900	124593960	9670	9670	9670	9670	0
406	20240226	142800	124593960	9670	9670	9670	9670	0
407	20240226	142700	124593960	9670	9670	9670	9670	50
408	20240226	142600	124110460	9660	9660	9660	9660	0
409	20240226	142500	124110460	9660	9660	9660	9660	0
410	20240226	142400	124110460	9660	9650	9660	9650	130
411	20240226	142300	122855160	9650	9650	9650	9650	0
412	20240226	142200	122855160	9650	9650	9650	9650	0
413	20240226	142100	122855160	9650	9650	9650	9650	0
414	20240226	142000	122855160	9650	9650	9650	9650	0
415	20240226	141900	122855160	9650	9650	9650	9650	0
416	20240226	141800	122855160	9650	9650	9650	9650	0
417	20240226	141700	122855160	9650	9650	9650	9650	52
418	20240226	141600	122353360	9660	9660	9660	9660	0
419	20240226	141500	122353360	9660	9660	9660	9660	60
420	20240226	141400	121773760	9650	9650	9650	9650	0
421	20240226	141300	121773760	9650	9650	9650	9650	1
422	20240226	141200	121764110	9660	9660	9660	9660	0
423	20240226	141100	121764110	9660	9660	9660	9660	0
424	20240226	141000	121764110	9660	9660	9660	9660	0
425	20240226	140900	121764110	9660	9660	9660	9660	0
426	20240226	140800	121764110	9660	9660	9660	9660	1
427	20240226	140700	121754450	9650	9650	9650	9650	23
428	20240226	140600	121532500	9660	9660	9660	9660	1
429	20240226	140500	121522840	9660	9660	9660	9660	2
430	20240226	140400	121503520	9650	9650	9650	9650	0
431	20240226	140300	121503520	9650	9650	9650	9650	0
432	20240226	140200	121503520	9650	9660	9660	9650	1009
433	20240226	140100	111761510	9660	9660	9660	9660	0
434	20240226	140000	111761510	9660	9660	9660	9660	0
435	20240226	135900	111761510	9660	9660	9660	9660	0
436	20240226	135800	111761510	9660	9660	9660	9660	0
437	20240226	135700	111761510	9660	9660	9660	9660	71
438	20240226	135600	111075650	9660	9660	9660	9660	0
439	20240226	135500	111075650	9660	9660	9660	9660	0
440	20240226	135400	111075650	9660	9660	9660	9660	31
441	20240226	135300	110776190	9670	9670	9670	9670	0
442	20240226	135200	110776190	9670	9670	9670	9670	0
443	20240226	135100	110776190	9670	9670	9670	9670	1
444	20240226	135000	110766520	9660	9660	9660	9660	0
445	20240226	134900	110766520	9660	9660	9660	9660	5
446	20240226	134800	110718220	9650	9650	9650	9650	0
447	20240226	134700	110718220	9650	9650	9650	9650	0
448	20240226	134600	110718220	9650	9650	9650	9650	0
449	20240226	134500	110718220	9650	9650	9650	9650	0
450	20240226	134400	110718220	9650	9650	9650	9650	0
451	20240226	134300	110718220	9650	9650	9650	9650	64
452	20240226	134200	110100620	9650	9650	9650	9650	3
453	20240226	134100	110071670	9650	9660	9660	9650	917
454	20240226	134000	101213550	9660	9660	9660	9660	23
455	20240226	133900	100991370	9660	9660	9660	9660	0
456	20240226	133800	100991370	9660	9660	9660	9660	0
457	20240226	133700	100991370	9660	9660	9660	9660	0
458	20240226	133600	100991370	9660	9660	9660	9660	0
459	20240226	133500	100991370	9660	9660	9660	9660	0
460	20240226	133400	100991370	9660	9660	9660	9660	10
461	20240226	133300	100894770	9670	9670	9670	9670	0
462	20240226	133200	100894770	9670	9670	9670	9670	0
463	20240226	133100	100894770	9670	9670	9670	9670	1
464	20240226	133000	100885100	9670	9670	9670	9670	0
465	20240226	132900	100885100	9670	9670	9670	9670	0
466	20240226	132800	100885100	9670	9670	9670	9670	1
467	20240226	132700	100875430	9660	9660	9660	9660	0
468	20240226	132600	100875430	9660	9660	9660	9660	0
469	20240226	132500	100875430	9660	9660	9660	9660	0
470	20240226	132400	100875430	9660	9660	9660	9660	30
471	20240226	132300	100585630	9660	9660	9660	9660	25
472	20240226	132200	100344130	9670	9670	9670	9670	10
473	20240226	132100	100247430	9660	9670	9670	9660	4
474	20240226	132000	100208780	9660	9660	9660	9660	0
475	20240226	131900	100208780	9660	9660	9660	9660	10
476	20240226	131800	100112180	9660	9660	9660	9660	0
477	20240226	131700	100112180	9660	9660	9660	9660	0
478	20240226	131600	100112180	9660	9660	9660	9660	10
479	20240226	131500	100015580	9660	9660	9660	9660	6
480	20240226	131400	99957620	9660	9660	9660	9660	0
481	20240226	131300	99957620	9660	9660	9660	9660	19
482	20240226	131200	99774080	9670	9670	9670	9670	0
483	20240226	131100	99774080	9670	9670	9670	9670	0
484	20240226	131000	99774080	9670	9670	9670	9670	5
485	20240226	130900	99725730	9660	9660	9660	9660	0
486	20240226	130800	99725730	9660	9660	9660	9660	24
487	20240226	130700	99493890	9660	9660	9660	9660	60
488	20240226	130600	98914290	9670	9670	9670	9670	0
489	20240226	130500	98914290	9670	9670	9670	9670	0
490	20240226	130400	98914290	9670	9670	9670	9670	0
491	20240226	130300	98914290	9670	9670	9670	9670	0
492	20240226	130200	98914290	9670	9670	9670	9670	0
493	20240226	130100	98914290	9670	9670	9670	9670	0
494	20240226	130000	98914290	9670	9670	9670	9670	11
495	20240226	125900	98807920	9680	9680	9680	9680	0
496	20240226	125800	98807920	9680	9680	9680	9680	0
497	20240226	125700	98807920	9680	9680	9680	9680	0
498	20240226	125600	98807920	9680	9680	9680	9680	0
499	20240226	125500	98807920	9680	9680	9700	9680	4
500	20240226	125400	98769160	9700	9700	9700	9700	0
501	20240226	125300	98769160	9700	9700	9700	9700	0
502	20240226	125200	98769160	9700	9700	9700	9700	0
503	20240226	125100	98769160	9700	9700	9700	9700	0
504	20240226	125000	98769160	9700	9700	9700	9700	0
505	20240226	124900	98769160	9700	9700	9700	9700	0
506	20240226	124800	98769160	9700	9700	9700	9700	100
507	20240226	124700	97799160	9700	9700	9700	9700	0
508	20240226	124600	97799160	9700	9700	9700	9700	1
509	20240226	124500	97789460	9680	9680	9680	9680	2
510	20240226	124400	97770100	9680	9680	9680	9680	0
511	20240226	124300	97770100	9680	9680	9680	9680	0
512	20240226	124200	97770100	9680	9680	9680	9680	0
513	20240226	124100	97770100	9680	9680	9680	9680	0
514	20240226	124000	97770100	9680	9680	9680	9680	0
515	20240226	123900	97770100	9680	9680	9680	9680	0
516	20240226	123800	97770100	9680	9680	9680	9680	0
517	20240226	123700	97770100	9680	9680	9680	9680	0
518	20240226	123600	97770100	9680	9680	9680	9680	0
519	20240226	123500	97770100	9680	9680	9680	9680	0
520	20240226	123400	97770100	9680	9680	9680	9680	0
521	20240226	123300	97770100	9680	9680	9680	9680	0
522	20240226	123200	97770100	9680	9680	9680	9680	0
523	20240226	123100	97770100	9680	9680	9680	9680	31
524	20240226	123000	97470020	9660	9660	9660	9660	0
525	20240226	122900	97470020	9660	9660	9660	9660	21
526	20240226	122800	97267160	9660	9670	9670	9660	70
527	20240226	122700	96590930	9660	9660	9660	9660	0
528	20240226	122600	96590930	9660	9660	9660	9660	0
529	20240226	122500	96590930	9660	9660	9660	9660	0
530	20240226	122400	96590930	9660	9670	9670	9660	132
531	20240226	122300	95314630	9700	9700	9700	9700	0
532	20240226	122200	95314630	9700	9700	9700	9700	0
533	20240226	122100	95314630	9700	9700	9700	9700	0
534	20240226	122000	95314630	9700	9700	9700	9700	0
535	20240226	121900	95314630	9700	9700	9700	9700	0
536	20240226	121800	95314630	9700	9700	9700	9700	0
537	20240226	121700	95314630	9700	9700	9700	9700	0
538	20240226	121600	95314630	9700	9700	9700	9700	0
539	20240226	121500	95314630	9700	9700	9700	9700	0
540	20240226	121400	95314630	9700	9700	9700	9700	0
541	20240226	121300	95314630	9700	9700	9700	9700	0
542	20240226	121200	95314630	9700	9700	9700	9700	0
543	20240226	121100	95314630	9700	9700	9700	9700	0
544	20240226	121000	95314630	9700	9700	9700	9700	0
545	20240226	120900	95314630	9700	9700	9700	9700	0
546	20240226	120800	95314630	9700	9700	9700	9700	0
547	20240226	120700	95314630	9700	9700	9700	9700	1
548	20240226	120600	95304930	9680	9670	9680	9670	7
549	20240226	120500	95237180	9670	9670	9670	9670	0
550	20240226	120400	95237180	9670	9670	9670	9670	0
551	20240226	120300	95237180	9670	9670	9670	9670	0
552	20240226	120200	95237180	9670	9670	9670	9670	0
553	20240226	120100	95237180	9670	9670	9670	9670	1
554	20240226	120000	95227510	9670	9660	9670	9660	124
555	20240226	115900	94029630	9660	9660	9660	9660	8
556	20240226	115800	93952350	9650	9650	9650	9650	0
557	20240226	115700	93952350	9650	9650	9650	9650	0
558	20240226	115600	93952350	9650	9650	9650	9650	4
559	20240226	115500	93913750	9650	9650	9650	9650	17
560	20240226	115400	93749700	9640	9640	9640	9640	0
561	20240226	115300	93749700	9640	9640	9640	9640	0
562	20240226	115200	93749700	9640	9640	9650	9640	114
563	20240226	115100	92650610	9640	9670	9670	9640	246
564	20240226	115000	90276890	9700	9700	9700	9700	0
565	20240226	114900	90276890	9700	9700	9700	9700	0
566	20240226	114800	90276890	9700	9700	9700	9700	0
567	20240226	114700	90276890	9700	9700	9700	9700	0
568	20240226	114600	90276890	9700	9700	9700	9700	0
569	20240226	114500	90276890	9700	9700	9700	9700	0
570	20240226	114400	90276890	9700	9700	9700	9700	0
571	20240226	114300	90276890	9700	9700	9700	9700	0
572	20240226	114200	90276890	9700	9700	9700	9700	0
573	20240226	114100	90276890	9700	9700	9700	9700	0
574	20240226	114000	90276890	9700	9700	9700	9700	0
575	20240226	113900	90276890	9700	9700	9700	9700	0
576	20240226	113800	90276890	9700	9700	9700	9700	2
577	20240226	113700	90257490	9700	9700	9700	9700	0
578	20240226	113600	90257490	9700	9700	9700	9700	100
579	20240226	113500	89287490	9700	9700	9700	9700	0
580	20240226	113400	89287490	9700	9700	9700	9700	0
581	20240226	113300	89287490	9700	9700	9700	9700	0
582	20240226	113200	89287490	9700	9700	9700	9700	1
583	20240226	113100	89277790	9690	9690	9690	9690	500
584	20240226	113000	84432790	9690	9690	9690	9690	0
585	20240226	112900	84432790	9690	9690	9690	9690	0
586	20240226	112800	84432790	9690	9690	9690	9690	0
587	20240226	112700	84432790	9690	9690	9690	9690	0
588	20240226	112600	84432790	9690	9690	9690	9690	0
589	20240226	112500	84432790	9690	9690	9690	9690	0
590	20240226	112400	84432790	9690	9690	9690	9690	0
591	20240226	112300	84432790	9690	9690	9690	9690	0
592	20240226	112200	84432790	9690	9690	9690	9690	0
593	20240226	112100	84432790	9690	9690	9690	9690	0
594	20240226	112000	84432790	9690	9690	9690	9690	0
595	20240226	111900	84432790	9690	9670	9690	9610	3324
596	20240226	111800	52417710	9670	9670	9670	9670	0
597	20240226	111700	52417710	9670	9670	9670	9670	0
598	20240226	111600	52417710	9670	9670	9670	9670	0
599	20240226	111500	52417710	9670	9670	9670	9670	0
600	20240226	111400	52417710	9670	9670	9670	9670	0
601	20240226	111300	52417710	9670	9670	9670	9670	10
602	20240226	111200	52321010	9670	9670	9670	9670	0
603	20240226	111100	52321010	9670	9680	9680	9670	104
604	20240226	111000	51315310	9690	9690	9690	9690	0
605	20240226	110900	51315310	9690	9690	9690	9690	0
606	20240226	110800	51315310	9690	9690	9690	9690	0
607	20240226	110700	51315310	9690	9690	9690	9690	2
608	20240226	110600	51295930	9670	9670	9670	9670	101
609	20240226	110500	50319260	9670	9670	9670	9670	0
610	20240226	110400	50319260	9670	9670	9670	9670	0
611	20240226	110300	50319260	9670	9670	9670	9670	0
612	20240226	110200	50319260	9670	9670	9670	9670	30
613	20240226	110100	50029160	9690	9690	9690	9690	0
614	20240226	110000	50029160	9690	9690	9690	9690	0
615	20240226	105900	50029160	9690	9680	9690	9680	32
616	20240226	105800	49719390	9660	9660	9660	9660	0
617	20240226	105700	49719390	9660	9660	9660	9660	0
618	20240226	105600	49719390	9660	9660	9660	9660	0
619	20240226	105500	49719390	9660	9660	9660	9660	290
620	20240226	105400	46917990	9660	9660	9660	9660	0
621	20240226	105300	46917990	9660	9660	9660	9660	24
622	20240226	105200	46686150	9670	9690	9690	9670	2
623	20240226	105100	46666790	9660	9660	9660	9660	0
624	20240226	105000	46666790	9660	9660	9660	9660	0
625	20240226	104900	46666790	9660	9680	9680	9660	600
626	20240226	104800	40864700	9680	9680	9680	9680	110
627	20240226	104700	39799900	9680	9680	9680	9680	0
628	20240226	104600	39799900	9680	9680	9680	9680	3
629	20240226	104500	39770860	9690	9690	9690	9690	516
630	20240226	104400	34770820	9700	9700	9700	9700	2
631	20240226	104300	34751420	9700	9700	9700	9700	0
632	20240226	104200	34751420	9700	9700	9700	9700	0
633	20240226	104100	34751420	9700	9700	9700	9700	1
634	20240226	104000	34741720	9700	9700	9700	9700	1
635	20240226	103900	34732020	9680	9690	9690	9680	102
636	20240226	103800	33743740	9690	9690	9690	9690	0
637	20240226	103700	33743740	9690	9690	9690	9690	0
638	20240226	103600	33743740	9690	9690	9690	9690	0
639	20240226	103500	33743740	9690	9690	9690	9690	157
640	20240226	103400	32222410	9700	9700	9700	9700	0
641	20240226	103300	32222410	9700	9700	9700	9700	0
642	20240226	103200	32222410	9700	9700	9700	9700	0
643	20240226	103100	32222410	9700	9700	9700	9700	6
644	20240226	103000	32164210	9700	9700	9700	9700	412
645	20240226	102900	28167810	9700	9700	9700	9700	0
646	20240226	102800	28167810	9700	9700	9700	9700	0
647	20240226	102700	28167810	9700	9700	9700	9700	0
648	20240226	102600	28167810	9700	9700	9700	9700	0
649	20240226	102500	28167810	9700	9700	9700	9700	0
650	20240226	102400	28167810	9700	9710	9710	9700	339
651	20240226	102300	24879410	9710	9710	9710	9710	0
652	20240226	102200	24879410	9710	9710	9710	9710	1
653	20240226	102100	24869700	9700	9700	9700	9700	100
654	20240226	102000	23899700	9700	9700	9700	9700	0
655	20240226	101900	23899700	9700	9700	9700	9700	0
656	20240226	101800	23899700	9700	9700	9700	9700	0
657	20240226	101700	23899700	9700	9700	9700	9700	0
658	20240226	101600	23899700	9700	9700	9700	9700	0
659	20240226	101500	23899700	9700	9700	9700	9700	0
660	20240226	101400	23899700	9700	9700	9700	9700	11
661	20240226	101300	23793000	9720	9710	9720	9710	32
662	20240226	101200	23482260	9710	9710	9710	9710	7
663	20240226	101100	23414290	9710	9710	9710	9710	0
664	20240226	101000	23414290	9710	9710	9710	9710	0
665	20240226	100900	23414290	9710	9710	9710	9710	0
666	20240226	100800	23414290	9710	9720	9720	9710	332
667	20240226	100700	20190470	9720	9750	9760	9720	15
668	20240226	100600	20044490	9760	9760	9760	9760	0
669	20240226	100500	20044490	9760	9760	9760	9760	0
670	20240226	100400	20044490	9760	9760	9760	9760	0
671	20240226	100300	20044490	9760	9760	9760	9760	0
672	20240226	100200	20044490	9760	9760	9760	9760	0
673	20240226	100100	20044490	9760	9760	9760	9760	2
674	20240226	100000	20024970	9710	9710	9710	9710	0
675	20240226	095900	20024970	9710	9710	9710	9710	0
676	20240226	095800	20024970	9710	9710	9710	9710	0
677	20240226	095700	20024970	9710	9710	9710	9710	0
678	20240226	095600	20024970	9710	9710	9710	9710	47
679	20240226	095500	19568600	9710	9710	9710	9710	3
680	20240226	095400	19539470	9760	9760	9760	9760	0
681	20240226	095300	19539470	9760	9760	9760	9760	0
682	20240226	095200	19539470	9760	9760	9760	9760	1
683	20240226	095100	19529710	9700	9720	9720	9700	1000
684	20240226	095000	9814530	9770	9770	9770	9770	31
685	20240226	094900	9511660	9770	9770	9770	9770	1
686	20240226	094800	9501890	9720	9720	9720	9720	0
687	20240226	094700	9501890	9720	9720	9720	9720	0
688	20240226	094600	9501890	9720	9720	9720	9720	0
689	20240226	094500	9501890	9720	9720	9720	9720	100
690	20240226	094400	8529890	9720	9720	9720	9720	0
691	20240226	094300	8529890	9720	9720	9720	9720	0
692	20240226	094200	8529890	9720	9720	9720	9720	104
693	20240226	094100	7519010	9730	9730	9730	9730	15
694	20240226	094000	7373060	9730	9730	9730	9730	0
695	20240226	093900	7373060	9730	9730	9730	9730	0
696	20240226	093800	7373060	9730	9730	9730	9730	0
697	20240226	093700	7373060	9730	9720	9730	9720	315
698	20240226	093600	4309110	9720	9720	9720	9720	0
699	20240226	093500	4309110	9720	9710	9720	9710	19
700	20240226	093400	4124520	9720	9720	9720	9720	0
701	20240226	093300	4124520	9720	9720	9720	9720	0
702	20240226	093200	4124520	9720	9720	9720	9720	0
703	20240226	093100	4124520	9720	9720	9720	9720	0
704	20240226	093000	4124520	9720	9720	9720	9720	2
705	20240226	092900	4105080	9720	9720	9720	9720	44
706	20240226	092800	3677400	9720	9720	9720	9720	10
707	20240226	092700	3580200	9720	9720	9720	9720	74
708	20240226	092600	2860920	9730	9730	9730	9730	30
709	20240226	092500	2569020	9730	9730	9730	9730	0
710	20240226	092400	2569020	9730	9730	9730	9730	11
711	20240226	092300	2461990	9730	9730	9730	9730	0
712	20240226	092200	2461990	9730	9730	9730	9730	0
713	20240226	092100	2461990	9730	9730	9730	9730	10
714	20240226	092000	2364690	9730	9730	9730	9730	10
715	20240226	091900	2267390	9730	9730	9730	9730	14
716	20240226	091800	2131170	9730	9730	9730	9730	0
717	20240226	091700	2131170	9730	9730	9730	9730	7
718	20240226	091600	2063060	9730	9730	9730	9730	0
719	20240226	091500	2063060	9730	9730	9730	9730	13
720	20240226	091400	1936570	9730	9730	9730	9730	0
721	20240226	091300	1936570	9730	9730	9730	9730	0
722	20240226	091200	1936570	9730	9730	9730	9730	147
723	20240226	091100	506260	9760	9760	9760	9760	0
724	20240226	091000	506260	9760	9760	9760	9760	0
725	20240226	090900	506260	9760	9760	9760	9760	10
726	20240226	090800	408660	9730	9730	9730	9730	0
727	20240226	090700	408660	9730	9730	9730	9730	0
728	20240226	090600	408660	9730	9730	9730	9730	0
729	20240226	090500	408660	9730	9730	9730	9730	0
730	20240226	090400	408660	9730	9730	9730	9730	0
731	20240226	090300	408660	9730	9730	9730	9730	0
732	20240226	090200	408660	9730	9730	9730	9730	0
733	20240226	090100	408660	9730	9730	9730	9730	0
734	20240226	090000	408660	9730	9730	9730	9730	42