KissMeData/448740/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	213100	85639480	9690	9690	9690	9690	5
3	20240226	213000	85639480	9690	9690	9690	9690	0
4	20240226	212900	85639480	9690	9690	9690	9690	0
5	20240226	212800	85639480	9690	9690	9690	9690	0
6	20240226	212700	85639480	9690	9690	9690	9690	0
7	20240226	212600	85639480	9690	9690	9690	9690	0
8	20240226	212500	85639480	9690	9690	9690	9690	0
9	20240226	212400	85639480	9690	9690	9690	9690	0
10	20240226	212300	85639480	9690	9690	9690	9690	0
11	20240226	212200	85639480	9690	9690	9690	9690	0
12	20240226	212100	85639480	9690	9690	9690	9690	0
13	20240226	212000	85639480	9690	9690	9690	9690	0
14	20240226	211900	85639480	9690	9690	9690	9690	0
15	20240226	211800	85639480	9690	9690	9690	9690	0
16	20240226	211700	85639480	9690	9690	9690	9690	0
17	20240226	211600	85639480	9690	9690	9690	9690	0
18	20240226	211500	85639480	9690	9690	9690	9690	0
19	20240226	211400	85639480	9690	9690	9690	9690	0
20	20240226	211300	85639480	9690	9690	9690	9690	0
21	20240226	211200	85639480	9690	9690	9690	9690	0
22	20240226	211100	85639480	9690	9690	9690	9690	0
23	20240226	211000	85639480	9690	9690	9690	9690	0
24	20240226	210900	85639480	9690	9690	9690	9690	0
25	20240226	210800	85639480	9690	9690	9690	9690	0
26	20240226	210700	85639480	9690	9690	9690	9690	0
27	20240226	210600	85639480	9690	9690	9690	9690	0
28	20240226	210500	85639480	9690	9690	9690	9690	0
29	20240226	210400	85639480	9690	9690	9690	9690	0
30	20240226	210300	85639480	9690	9690	9690	9690	0
31	20240226	210200	85639480	9690	9690	9690	9690	0
32	20240226	210100	85639480	9690	9690	9690	9690	5
33	20240226	210000	85639480	9690	9690	9690	9690	0
34	20240226	205900	85639480	9690	9690	9690	9690	0
35	20240226	205800	85639480	9690	9690	9690	9690	0
36	20240226	205700	85639480	9690	9690	9690	9690	0
37	20240226	205600	85639480	9690	9690	9690	9690	0
38	20240226	205500	85639480	9690	9690	9690	9690	0
39	20240226	205400	85639480	9690	9690	9690	9690	0
40	20240226	205300	85639480	9690	9690	9690	9690	0
41	20240226	205200	85639480	9690	9690	9690	9690	0
42	20240226	205100	85639480	9690	9690	9690	9690	0
43	20240226	205000	85639480	9690	9690	9690	9690	0
44	20240226	204900	85639480	9690	9690	9690	9690	0
45	20240226	204800	85639480	9690	9690	9690	9690	0
46	20240226	204700	85639480	9690	9690	9690	9690	0
47	20240226	204600	85639480	9690	9690	9690	9690	0
48	20240226	204500	85639480	9690	9690	9690	9690	0
49	20240226	204400	85639480	9690	9690	9690	9690	0
50	20240226	204300	85639480	9690	9690	9690	9690	0
51	20240226	204200	85639480	9690	9690	9690	9690	0
52	20240226	204100	85639480	9690	9690	9690	9690	0
53	20240226	204000	85639480	9690	9690	9690	9690	0
54	20240226	203900	85639480	9690	9690	9690	9690	0
55	20240226	203800	85639480	9690	9690	9690	9690	0
56	20240226	203700	85639480	9690	9690	9690	9690	0
57	20240226	203600	85639480	9690	9690	9690	9690	0
58	20240226	203500	85639480	9690	9690	9690	9690	0
59	20240226	203400	85639480	9690	9690	9690	9690	0
60	20240226	203300	85639480	9690	9690	9690	9690	0
61	20240226	203200	85639480	9690	9690	9690	9690	0
62	20240226	203100	85639480	9690	9690	9690	9690	5
63	20240226	203000	85639480	9690	9690	9690	9690	0
64	20240226	202900	85639480	9690	9690	9690	9690	0
65	20240226	202800	85639480	9690	9690	9690	9690	0
66	20240226	202700	85639480	9690	9690	9690	9690	0
67	20240226	202600	85639480	9690	9690	9690	9690	0
68	20240226	202500	85639480	9690	9690	9690	9690	0
69	20240226	202400	85639480	9690	9690	9690	9690	0
70	20240226	202300	85639480	9690	9690	9690	9690	0
71	20240226	202200	85639480	9690	9690	9690	9690	0
72	20240226	202100	85639480	9690	9690	9690	9690	0
73	20240226	202000	85639480	9690	9690	9690	9690	0
74	20240226	201900	85639480	9690	9690	9690	9690	0
75	20240226	201800	85639480	9690	9690	9690	9690	0
76	20240226	201700	85639480	9690	9690	9690	9690	0
77	20240226	201600	85639480	9690	9690	9690	9690	0
78	20240226	201500	85639480	9690	9690	9690	9690	0
79	20240226	201400	85639480	9690	9690	9690	9690	0
80	20240226	201300	85639480	9690	9690	9690	9690	0
81	20240226	201200	85639480	9690	9690	9690	9690	0
82	20240226	201100	85639480	9690	9690	9690	9690	0
83	20240226	201000	85639480	9690	9690	9690	9690	0
84	20240226	200900	85639480	9690	9690	9690	9690	0
85	20240226	200800	85639480	9690	9690	9690	9690	0
86	20240226	200700	85639480	9690	9690	9690	9690	0
87	20240226	200600	85639480	9690	9690	9690	9690	0
88	20240226	200500	85639480	9690	9690	9690	9690	0
89	20240226	200400	85639480	9690	9690	9690	9690	0
90	20240226	200300	85639480	9690	9690	9690	9690	0
91	20240226	200200	85639480	9690	9690	9690	9690	0
92	20240226	200100	85639480	9690	9690	9690	9690	5
93	20240226	200000	85639480	9690	9690	9690	9690	0
94	20240226	195900	85639480	9690	9690	9690	9690	0
95	20240226	195800	85639480	9690	9690	9690	9690	0
96	20240226	195700	85639480	9690	9690	9690	9690	0
97	20240226	195600	85639480	9690	9690	9690	9690	0
98	20240226	195500	85639480	9690	9690	9690	9690	0
99	20240226	195400	85639480	9690	9690	9690	9690	0
100	20240226	195300	85639480	9690	9690	9690	9690	0
101	20240226	195200	85639480	9690	9690	9690	9690	0
102	20240226	195100	85639480	9690	9690	9690	9690	0
103	20240226	195000	85639480	9690	9690	9690	9690	0
104	20240226	194900	85639480	9690	9690	9690	9690	0
105	20240226	194800	85639480	9690	9690	9690	9690	0
106	20240226	194700	85639480	9690	9690	9690	9690	0
107	20240226	194600	85639480	9690	9690	9690	9690	0
108	20240226	194500	85639480	9690	9690	9690	9690	0
109	20240226	194400	85639480	9690	9690	9690	9690	0
110	20240226	194300	85639480	9690	9690	9690	9690	0
111	20240226	194200	85639480	9690	9690	9690	9690	0
112	20240226	194100	85639480	9690	9690	9690	9690	0
113	20240226	194000	85639480	9690	9690	9690	9690	0
114	20240226	193900	85639480	9690	9690	9690	9690	0
115	20240226	193800	85639480	9690	9690	9690	9690	0
116	20240226	193700	85639480	9690	9690	9690	9690	0
117	20240226	193600	85639480	9690	9690	9690	9690	0
118	20240226	193500	85639480	9690	9690	9690	9690	0
119	20240226	193400	85639480	9690	9690	9690	9690	0
120	20240226	193300	85639480	9690	9690	9690	9690	0
121	20240226	193200	85639480	9690	9690	9690	9690	0
122	20240226	193100	85639480	9690	9690	9690	9690	5
123	20240226	193000	85639480	9690	9690	9690	9690	0
124	20240226	192900	85639480	9690	9690	9690	9690	0
125	20240226	192800	85639480	9690	9690	9690	9690	0
126	20240226	192700	85639480	9690	9690	9690	9690	0
127	20240226	192600	85639480	9690	9690	9690	9690	0
128	20240226	192500	85639480	9690	9690	9690	9690	0
129	20240226	192400	85639480	9690	9690	9690	9690	0
130	20240226	192300	85639480	9690	9690	9690	9690	0
131	20240226	192200	85639480	9690	9690	9690	9690	0
132	20240226	192100	85639480	9690	9690	9690	9690	0
133	20240226	192000	85639480	9690	9690	9690	9690	0
134	20240226	191900	85639480	9690	9690	9690	9690	0
135	20240226	191800	85639480	9690	9690	9690	9690	0
136	20240226	191700	85639480	9690	9690	9690	9690	0
137	20240226	191600	85639480	9690	9690	9690	9690	0
138	20240226	191500	85639480	9690	9690	9690	9690	0
139	20240226	191400	85639480	9690	9690	9690	9690	0
140	20240226	191300	85639480	9690	9690	9690	9690	0
141	20240226	191200	85639480	9690	9690	9690	9690	0
142	20240226	191100	85639480	9690	9690	9690	9690	0
143	20240226	191000	85639480	9690	9690	9690	9690	0
144	20240226	190900	85639480	9690	9690	9690	9690	0
145	20240226	190800	85639480	9690	9690	9690	9690	0
146	20240226	190700	85639480	9690	9690	9690	9690	0
147	20240226	190600	85639480	9690	9690	9690	9690	0
148	20240226	190500	85639480	9690	9690	9690	9690	0
149	20240226	190400	85639480	9690	9690	9690	9690	0
150	20240226	190300	85639480	9690	9690	9690	9690	0
151	20240226	190200	85639480	9690	9690	9690	9690	0
152	20240226	190100	85639480	9690	9690	9690	9690	5
153	20240226	190000	85639480	9690	9690	9690	9690	0
154	20240226	185900	85639480	9690	9690	9690	9690	0
155	20240226	185800	85639480	9690	9690	9690	9690	0
156	20240226	185700	85639480	9690	9690	9690	9690	0
157	20240226	185600	85639480	9690	9690	9690	9690	0
158	20240226	185500	85639480	9690	9690	9690	9690	0
159	20240226	185400	85639480	9690	9690	9690	9690	0
160	20240226	185300	85639480	9690	9690	9690	9690	0
161	20240226	185200	85639480	9690	9690	9690	9690	0
162	20240226	185100	85639480	9690	9690	9690	9690	0
163	20240226	185000	85639480	9690	9690	9690	9690	0
164	20240226	184900	85639480	9690	9690	9690	9690	0
165	20240226	184800	85639480	9690	9690	9690	9690	0
166	20240226	184700	85639480	9690	9690	9690	9690	0
167	20240226	184600	85639480	9690	9690	9690	9690	0
168	20240226	184500	85639480	9690	9690	9690	9690	0
169	20240226	184400	85639480	9690	9690	9690	9690	0
170	20240226	184300	85639480	9690	9690	9690	9690	0
171	20240226	184200	85639480	9690	9690	9690	9690	0
172	20240226	184100	85639480	9690	9690	9690	9690	0
173	20240226	184000	85639480	9690	9690	9690	9690	0
174	20240226	183900	85639480	9690	9690	9690	9690	0
175	20240226	183800	85639480	9690	9690	9690	9690	0
176	20240226	183700	85639480	9690	9690	9690	9690	0
177	20240226	183600	85639480	9690	9690	9690	9690	0
178	20240226	183500	85639480	9690	9690	9690	9690	0
179	20240226	183400	85639480	9690	9690	9690	9690	0
180	20240226	183300	85639480	9690	9690	9690	9690	0
181	20240226	183200	85639480	9690	9690	9690	9690	0
182	20240226	183100	85639480	9690	9690	9690	9690	5
183	20240226	183000	85639480	9690	9690	9690	9690	0
184	20240226	182900	85639480	9690	9690	9690	9690	0
185	20240226	182800	85639480	9690	9690	9690	9690	0
186	20240226	182700	85639480	9690	9690	9690	9690	0
187	20240226	182600	85639480	9690	9690	9690	9690	0
188	20240226	182500	85639480	9690	9690	9690	9690	0
189	20240226	182400	85639480	9690	9690	9690	9690	0
190	20240226	182300	85639480	9690	9690	9690	9690	0
191	20240226	182200	85639480	9690	9690	9690	9690	0
192	20240226	182100	85639480	9690	9690	9690	9690	0
193	20240226	182000	85639480	9690	9690	9690	9690	0
194	20240226	181900	85639480	9690	9690	9690	9690	0
195	20240226	181800	85639480	9690	9690	9690	9690	0
196	20240226	181700	85639480	9690	9690	9690	9690	0
197	20240226	181600	85639480	9690	9690	9690	9690	0
198	20240226	181500	85639480	9690	9690	9690	9690	0
199	20240226	181400	85639480	9690	9690	9690	9690	0
200	20240226	181300	85639480	9690	9690	9690	9690	0
201	20240226	181200	85639480	9690	9690	9690	9690	0
202	20240226	181100	85639480	9690	9690	9690	9690	0
203	20240226	181000	85639480	9690	9690	9690	9690	0
204	20240226	180900	85639480	9690	9690	9690	9690	0
205	20240226	180800	85639480	9690	9690	9690	9690	0
206	20240226	180700	85639480	9690	9690	9690	9690	0
207	20240226	180600	85639480	9690	9690	9690	9690	0
208	20240226	180500	85639480	9690	9690	9690	9690	0
209	20240226	180400	85639480	9690	9690	9690	9690	0
210	20240226	180300	85639480	9690	9690	9690	9690	0
211	20240226	180200	85639480	9690	9690	9690	9690	0
212	20240226	180100	85639480	9690	9690	9690	9690	5
213	20240226	180000	85639480	9690	9690	9690	9690	0
214	20240226	175900	85639480	9690	9690	9690	9690	0
215	20240226	175800	85639480	9690	9690	9690	9690	0
216	20240226	175700	85639480	9690	9690	9690	9690	0
217	20240226	175600	85639480	9690	9690	9690	9690	0
218	20240226	175500	85639480	9690	9690	9690	9690	0
219	20240226	175400	85639480	9690	9690	9690	9690	0
220	20240226	175300	85639480	9690	9690	9690	9690	0
221	20240226	175200	85639480	9690	9690	9690	9690	0
222	20240226	175100	85639480	9690	9690	9690	9690	0
223	20240226	175000	85639480	9690	9690	9690	9690	0
224	20240226	174900	85639480	9690	9690	9690	9690	0
225	20240226	174800	85639480	9690	9690	9690	9690	0
226	20240226	174700	85639480	9690	9690	9690	9690	0
227	20240226	174600	85639480	9690	9690	9690	9690	0
228	20240226	174500	85639480	9690	9690	9690	9690	0
229	20240226	174400	85639480	9690	9690	9690	9690	0
230	20240226	174300	85639480	9690	9690	9690	9690	0
231	20240226	174200	85639480	9690	9690	9690	9690	0
232	20240226	174100	85639480	9690	9690	9690	9690	0
233	20240226	174000	85639480	9690	9690	9690	9690	0
234	20240226	173900	85639480	9690	9690	9690	9690	0
235	20240226	173800	85639480	9690	9690	9690	9690	0
236	20240226	173700	85639480	9690	9690	9690	9690	0
237	20240226	173600	85639480	9690	9690	9690	9690	0
238	20240226	173500	85639480	9690	9690	9690	9690	0
239	20240226	173400	85639480	9690	9690	9690	9690	0
240	20240226	173300	85639480	9690	9690	9690	9690	0
241	20240226	173200	85639480	9690	9690	9690	9690	0
242	20240226	173100	85639480	9690	9690	9690	9690	5
243	20240226	173000	85639480	9690	9690	9690	9690	0
244	20240226	172900	85639480	9690	9690	9690	9690	0
245	20240226	172800	85639480	9690	9690	9690	9690	0
246	20240226	172700	85639480	9690	9690	9690	9690	0
247	20240226	172600	85639480	9690	9690	9690	9690	0
248	20240226	172500	85639480	9690	9690	9690	9690	0
249	20240226	172400	85639480	9690	9690	9690	9690	0
250	20240226	172300	85639480	9690	9690	9690	9690	0
251	20240226	172200	85639480	9690	9690	9690	9690	0
252	20240226	172100	85639480	9690	9690	9690	9690	0
253	20240226	172000	85639480	9690	9690	9690	9690	0
254	20240226	171900	85639480	9690	9690	9690	9690	0
255	20240226	171800	85639480	9690	9690	9690	9690	0
256	20240226	171700	85639480	9690	9690	9690	9690	0
257	20240226	171600	85639480	9690	9690	9690	9690	0
258	20240226	171500	85639480	9690	9690	9690	9690	0
259	20240226	171400	85639480	9690	9690	9690	9690	0
260	20240226	171300	85639480	9690	9690	9690	9690	0
261	20240226	171200	85639480	9690	9690	9690	9690	0
262	20240226	171100	85639480	9690	9690	9690	9690	0
263	20240226	171000	85639480	9690	9690	9690	9690	0
264	20240226	170900	85639480	9690	9690	9690	9690	0
265	20240226	170800	85639480	9690	9690	9690	9690	0
266	20240226	170700	85639480	9690	9690	9690	9690	0
267	20240226	170600	85639480	9690	9690	9690	9690	0
268	20240226	170500	85639480	9690	9690	9690	9690	0
269	20240226	170400	85639480	9690	9690	9690	9690	0
270	20240226	170300	85639480	9690	9690	9690	9690	0
271	20240226	170200	85639480	9690	9690	9690	9690	0
272	20240226	170100	85639480	9690	9690	9690	9690	5
273	20240226	170000	85639480	9690	9690	9690	9690	0
274	20240226	165900	85639480	9690	9690	9690	9690	0
275	20240226	165800	85639480	9690	9690	9690	9690	0
276	20240226	165700	85639480	9690	9690	9690	9690	0
277	20240226	165600	85639480	9690	9690	9690	9690	0
278	20240226	165500	85639480	9690	9690	9690	9690	0
279	20240226	165400	85639480	9690	9690	9690	9690	0
280	20240226	165300	85639480	9690	9690	9690	9690	0
281	20240226	165200	85639480	9690	9690	9690	9690	0
282	20240226	165100	85639480	9690	9690	9690	9690	0
283	20240226	165000	85639480	9690	9690	9690	9690	0
284	20240226	164900	85639480	9690	9690	9690	9690	0
285	20240226	164800	85639480	9690	9690	9690	9690	0
286	20240226	164700	85639480	9690	9690	9690	9690	0
287	20240226	164600	85639480	9690	9690	9690	9690	0
288	20240226	164500	85639480	9690	9690	9690	9690	0
289	20240226	164400	85639480	9690	9690	9690	9690	0
290	20240226	164300	85639480	9690	9690	9690	9690	0
291	20240226	164200	85639480	9690	9690	9690	9690	0
292	20240226	164100	85639480	9690	9690	9690	9690	0
293	20240226	164000	85639480	9690	9690	9690	9690	0
294	20240226	163900	85639480	9690	9690	9690	9690	0
295	20240226	163800	85639480	9690	9690	9690	9690	0
296	20240226	163700	85639480	9690	9690	9690	9690	0
297	20240226	163600	85639480	9690	9690	9690	9690	0
298	20240226	163500	85639480	9690	9690	9690	9690	0
299	20240226	163400	85639480	9690	9690	9690	9690	0
300	20240226	163300	85639480	9690	9690	9690	9690	0
301	20240226	163200	85639480	9690	9690	9690	9690	0
302	20240226	163100	85639480	9690	9690	9690	9690	5
303	20240226	163000	85639480	9690	9690	9690	9690	0
304	20240226	162900	85639480	9690	9690	9690	9690	0
305	20240226	162800	85639480	9690	9690	9690	9690	0
306	20240226	162700	85639480	9690	9690	9690	9690	0
307	20240226	162600	85639480	9690	9690	9690	9690	0
308	20240226	162500	85639480	9690	9690	9690	9690	0
309	20240226	162400	85639480	9690	9690	9690	9690	0
310	20240226	162300	85639480	9690	9690	9690	9690	0
311	20240226	162200	85639480	9690	9690	9690	9690	0
312	20240226	162100	85639480	9690	9690	9690	9690	0
313	20240226	162000	85639480	9690	9690	9690	9690	0
314	20240226	161900	85639480	9690	9690	9690	9690	0
315	20240226	161800	85639480	9690	9690	9690	9690	0
316	20240226	161700	85639480	9690	9690	9690	9690	0
317	20240226	161600	85639480	9690	9690	9690	9690	0
318	20240226	161500	85639480	9690	9690	9690	9690	0
319	20240226	161400	85639480	9690	9690	9690	9690	0
320	20240226	161300	85639480	9690	9690	9690	9690	0
321	20240226	161200	85639480	9690	9690	9690	9690	0
322	20240226	161100	85639480	9690	9690	9690	9690	0
323	20240226	161000	85639480	9690	9690	9690	9690	0
324	20240226	160900	85639480	9690	9690	9690	9690	0
325	20240226	160800	85639480	9690	9690	9690	9690	0
326	20240226	160700	85639480	9690	9690	9690	9690	0
327	20240226	160600	85639480	9690	9690	9690	9690	0
328	20240226	160500	85639480	9690	9690	9690	9690	0
329	20240226	160400	85639480	9690	9690	9690	9690	0
330	20240226	160300	85639480	9690	9690	9690	9690	0
331	20240226	160200	85639480	9690	9690	9690	9690	0
332	20240226	160100	85639480	9690	9690	9690	9690	5
333	20240226	160000	85639480	9690	9690	9690	9690	0
334	20240226	155900	85639480	9690	9690	9690	9690	0
335	20240226	155800	85639480	9690	9690	9690	9690	0
336	20240226	155700	85639480	9690	9690	9690	9690	0
337	20240226	155600	85639480	9690	9690	9690	9690	0
338	20240226	155500	85639480	9690	9690	9690	9690	0
339	20240226	155400	85639480	9690	9690	9690	9690	0
340	20240226	155300	85639480	9690	9690	9690	9690	0
341	20240226	155200	85639480	9690	9690	9690	9690	0
342	20240226	155100	85639480	9690	9690	9690	9690	0
343	20240226	155000	85639480	9690	9690	9690	9690	0
344	20240226	154900	85639480	9690	9690	9690	9690	0
345	20240226	154800	85639480	9690	9690	9690	9690	0
346	20240226	154700	85639480	9690	9690	9690	9690	0
347	20240226	154600	85639480	9690	9690	9690	9690	0
348	20240226	154500	85639480	9690	9690	9690	9690	0
349	20240226	154400	85639480	9690	9690	9690	9690	0
350	20240226	154300	85639480	9690	9690	9690	9690	0
351	20240226	154200	85639480	9690	9690	9690	9690	0
352	20240226	154100	85639480	9690	9690	9690	9690	0
353	20240226	154000	85639480	9690	9690	9690	9690	0
354	20240226	153900	85639480	9690	9690	9690	9690	0
355	20240226	153800	85639480	9690	9690	9690	9690	0
356	20240226	153700	85639480	9690	9690	9690	9690	0
357	20240226	153600	85639480	9690	9690	9690	9690	0
358	20240226	153500	85639480	9690	9690	9690	9690	0
359	20240226	153400	85639480	9690	9690	9690	9690	0
360	20240226	153300	85639480	9690	9690	9690	9690	0
361	20240226	153200	85639480	9690	9690	9690	9690	0
362	20240226	153100	85639480	9690	9690	9690	9690	5
363	20240226	153000	85639480	9690	9690	9690	9690	5
364	20240226	152900	85591030	9690	9690	9690	9690	0
365	20240226	152800	85591030	9690	9690	9690	9690	0
366	20240226	152700	85591030	9690	9690	9690	9690	0
367	20240226	152600	85591030	9690	9690	9690	9690	0
368	20240226	152500	85591030	9690	9690	9690	9690	0
369	20240226	152400	85591030	9690	9690	9690	9690	0
370	20240226	152300	85591030	9690	9690	9690	9690	0
371	20240226	152200	85591030	9690	9690	9690	9690	0
372	20240226	152100	85591030	9690	9690	9690	9690	0
373	20240226	152000	85591030	9690	9690	9690	9690	0
374	20240226	151900	85591030	9690	9690	9690	9690	0
375	20240226	151800	85591030	9690	9690	9690	9690	15
376	20240226	151700	85445680	9670	9670	9670	9670	0
377	20240226	151600	85445680	9670	9670	9670	9670	0
378	20240226	151500	85445680	9670	9670	9670	9670	0
379	20240226	151400	85445680	9670	9680	9680	9670	1000
380	20240226	151300	75775220	9690	9690	9690	9690	0
381	20240226	151200	75775220	9690	9690	9690	9690	5
382	20240226	151100	75726770	9680	9680	9680	9680	0
383	20240226	151000	75726770	9680	9680	9680	9680	0
384	20240226	150900	75726770	9680	9680	9680	9680	1
385	20240226	150800	75717090	9680	9680	9680	9680	0
386	20240226	150700	75717090	9680	9680	9680	9680	0
387	20240226	150600	75717090	9680	9680	9680	9680	38
388	20240226	150500	75349250	9690	9690	9690	9690	10
389	20240226	150400	75252350	9690	9690	9690	9690	5
390	20240226	150300	75203900	9690	9690	9690	9690	0
391	20240226	150200	75203900	9690	9690	9690	9690	10
392	20240226	150100	75107000	9690	9690	9690	9690	0
393	20240226	150000	75107000	9690	9680	9690	9680	44
394	20240226	145900	74681030	9680	9690	9690	9680	11
395	20240226	145800	74574450	9690	9690	9690	9690	0
396	20240226	145700	74574450	9690	9690	9690	9690	5
397	20240226	145600	74526000	9680	9680	9680	9680	654
398	20240226	145500	68195280	9690	9690	9690	9690	5
399	20240226	145400	68146830	9680	9680	9680	9680	0
400	20240226	145300	68146830	9680	9680	9680	9680	0
401	20240226	145200	68146830	9680	9680	9680	9680	39
402	20240226	145100	67769310	9680	9680	9680	9680	0
403	20240226	145000	67769310	9680	9680	9680	9680	3
404	20240226	144900	67740270	9680	9680	9680	9680	1
405	20240226	144800	67730590	9680	9690	9690	9680	11
406	20240226	144700	67624010	9690	9680	9690	9680	53
407	20240226	144600	67110820	9680	9680	9680	9680	0
408	20240226	144500	67110820	9680	9690	9690	9680	6
409	20240226	144400	67052690	9690	9690	9690	9690	0
410	20240226	144300	67052690	9690	9690	9690	9690	5
411	20240226	144200	67004240	9680	9680	9680	9680	1
412	20240226	144100	66994560	9690	9690	9690	9690	10
413	20240226	144000	66897660	9690	9690	9690	9690	10
414	20240226	143900	66800760	9690	9690	9690	9690	0
415	20240226	143800	66800760	9690	9680	9690	9680	7
416	20240226	143700	66732950	9680	9680	9680	9680	43
417	20240226	143600	66316710	9680	9690	9690	9680	9
418	20240226	143500	66229540	9680	9680	9680	9680	0
419	20240226	143400	66229540	9680	9680	9680	9680	1
420	20240226	143300	66219860	9690	9690	9690	9690	5
421	20240226	143200	66171410	9680	9680	9680	9680	129
422	20240226	143100	64922690	9680	9680	9680	9680	14
423	20240226	143000	64787170	9690	9690	9690	9690	0
424	20240226	142900	64787170	9690	9690	9690	9690	10
425	20240226	142800	64690270	9690	9690	9690	9690	5
426	20240226	142700	64641820	9680	9680	9680	9680	40
427	20240226	142600	64254620	9690	9690	9690	9690	10
428	20240226	142500	64157720	9690	9690	9690	9690	0
429	20240226	142400	64157720	9690	9680	9690	9680	97
430	20240226	142300	63218710	9680	9690	9690	9680	112
431	20240226	142200	62134500	9680	9680	9680	9680	156
432	20240226	142100	60624420	9680	9680	9680	9680	0
433	20240226	142000	60624420	9680	9680	9680	9680	1
434	20240226	141900	60614740	9690	9690	9690	9690	5
435	20240226	141800	60566290	9680	9680	9680	9680	0
436	20240226	141700	60566290	9680	9680	9680	9680	39
437	20240226	141600	60188770	9680	9690	9690	9680	6
438	20240226	141500	60130640	9690	9690	9690	9690	0
439	20240226	141400	60130640	9690	9690	9690	9690	5
440	20240226	141300	60082190	9680	9680	9680	9680	28
441	20240226	141200	59811150	9680	9690	9690	9680	11
442	20240226	141100	59704570	9690	9690	9690	9690	10
443	20240226	141000	59607670	9690	9690	9690	9690	0
444	20240226	140900	59607670	9690	9680	9690	9680	6
445	20240226	140800	59549540	9690	9690	9690	9690	0
446	20240226	140700	59549540	9690	9690	9690	9690	5
447	20240226	140600	59501090	9680	9680	9680	9680	0
448	20240226	140500	59501090	9680	9680	9680	9680	1
449	20240226	140400	59491410	9690	9690	9690	9690	5
450	20240226	140300	59442960	9680	9680	9680	9680	0
451	20240226	140200	59442960	9680	9680	9680	9680	0
452	20240226	140100	59442960	9680	9680	9680	9680	1
453	20240226	140000	59433280	9690	9690	9690	9690	10
454	20240226	135900	59336380	9690	9690	9690	9690	5
455	20240226	135800	59287930	9680	9680	9680	9680	3
456	20240226	135700	59258890	9690	9690	9690	9690	10
457	20240226	135600	59161990	9690	9690	9690	9690	0
458	20240226	135500	59161990	9690	9690	9690	9690	5
459	20240226	135400	59113540	9680	9680	9680	9680	1
460	20240226	135300	59103860	9690	9690	9690	9690	5
461	20240226	135200	59055410	9680	9680	9680	9680	0
462	20240226	135100	59055410	9680	9680	9680	9680	1
463	20240226	135000	59045730	9690	9690	9690	9690	5
464	20240226	134900	58997280	9680	9680	9680	9680	0
465	20240226	134800	58997280	9680	9680	9680	9680	0
466	20240226	134700	58997280	9680	9690	9690	9680	11
467	20240226	134600	58890700	9690	9690	9690	9690	0
468	20240226	134500	58890700	9690	9690	9690	9690	5
469	20240226	134400	58842250	9680	9680	9680	9680	0
470	20240226	134300	58842250	9680	9690	9690	9680	11
471	20240226	134200	58735670	9690	9690	9690	9690	0
472	20240226	134100	58735670	9690	9680	9690	9680	6
473	20240226	134000	58677540	9680	9680	9680	9680	2
474	20240226	133900	58658180	9690	9690	9690	9690	0
475	20240226	133800	58658180	9690	9690	9690	9690	5
476	20240226	133700	58609730	9680	9680	9680	9680	0
477	20240226	133600	58609730	9680	9680	9680	9680	1
478	20240226	133500	58600050	9680	9680	9680	9680	213
479	20240226	133400	56538210	9680	9680	9680	9680	0
480	20240226	133300	56538210	9680	9680	9680	9680	5
481	20240226	133200	56489810	9670	9670	9670	9670	1
482	20240226	133100	56480140	9680	9680	9680	9680	10
483	20240226	133000	56383340	9680	9680	9680	9680	0
484	20240226	132900	56383340	9680	9670	9680	9670	6
485	20240226	132800	56325270	9680	9680	9680	9680	5
486	20240226	132700	56276870	9670	9670	9670	9670	0
487	20240226	132600	56276870	9670	9670	9670	9670	0
488	20240226	132500	56276870	9670	9670	9670	9670	1
489	20240226	132400	56267200	9670	9670	9670	9670	3
490	20240226	132300	56238190	9670	9670	9670	9670	0
491	20240226	132200	56238190	9670	9670	9670	9670	3
492	20240226	132100	56209180	9670	9680	9680	9670	15
493	20240226	132000	56064030	9680	9680	9680	9680	2
494	20240226	131900	56044670	9680	9680	9680	9680	6
495	20240226	131800	55986590	9670	9670	9670	9670	1
496	20240226	131700	55976920	9680	9680	9680	9680	10
497	20240226	131600	55880120	9680	9680	9680	9680	5
498	20240226	131500	55831720	9670	9670	9670	9670	0
499	20240226	131400	55831720	9670	9680	9680	9670	11
500	20240226	131300	55725250	9680	9680	9680	9680	0
501	20240226	131200	55725250	9680	9680	9680	9680	5
502	20240226	131100	55676850	9670	9670	9670	9670	0
503	20240226	131000	55676850	9670	9670	9670	9670	1
504	20240226	130900	55667180	9670	9670	9670	9670	0
505	20240226	130800	55667180	9670	9670	9670	9670	0
506	20240226	130700	55667180	9670	9670	9670	9670	1
507	20240226	130600	55657510	9680	9680	9680	9680	0
508	20240226	130500	55657510	9680	9680	9680	9680	10
509	20240226	130400	55560710	9680	9680	9680	9680	5
510	20240226	130300	55512310	9680	9670	9680	9670	581
511	20240226	130200	49888240	9680	9680	9680	9680	10
512	20240226	130100	49791440	9680	9680	9680	9680	0
513	20240226	130000	49791440	9680	9670	9680	9670	6
514	20240226	125900	49733370	9680	9680	9680	9680	0
515	20240226	125800	49733370	9680	9680	9680	9680	10
516	20240226	125700	49636570	9680	9680	9680	9680	5
517	20240226	125600	49588170	9670	9670	9670	9670	1
518	20240226	125500	49578500	9680	9680	9680	9680	5
519	20240226	125400	49530100	9670	9670	9670	9670	0
520	20240226	125300	49530100	9670	9670	9670	9670	0
521	20240226	125200	49530100	9670	9680	9680	9670	6
522	20240226	125100	49472030	9670	9670	9670	9670	0
523	20240226	125000	49472030	9670	9670	9670	9670	0
524	20240226	124900	49472030	9670	9670	9670	9670	1
525	20240226	124800	49462360	9680	9680	9680	9680	10
526	20240226	124700	49365560	9680	9680	9680	9680	0
527	20240226	124600	49365560	9680	9680	9680	9680	5
528	20240226	124500	49317160	9670	9680	9680	9670	6
529	20240226	124400	49259090	9680	9680	9680	9680	0
530	20240226	124300	49259090	9680	9680	9680	9680	5
531	20240226	124200	49210690	9670	9670	9670	9670	0
532	20240226	124100	49210690	9670	9670	9670	9670	244
533	20240226	124000	46851210	9670	9680	9680	9670	250
534	20240226	123900	44433610	9680	9680	9680	9680	0
535	20240226	123800	44433610	9680	9670	9680	9670	9
536	20240226	123700	44346530	9680	9680	9680	9680	0
537	20240226	123600	44346530	9680	9680	9680	9680	10
538	20240226	123500	44249730	9680	9680	9680	9680	0
539	20240226	123400	44249730	9680	9670	9680	9670	6
540	20240226	123300	44191660	9680	9680	9680	9680	5
541	20240226	123200	44143260	9670	9670	9670	9670	0
542	20240226	123100	44143260	9670	9670	9670	9670	1
543	20240226	123000	44133590	9680	9680	9680	9680	0
544	20240226	122900	44133590	9680	9680	9680	9680	5
545	20240226	122800	44085190	9670	9670	9670	9670	0
546	20240226	122700	44085190	9670	9670	9670	9670	1
547	20240226	122600	44075520	9680	9680	9680	9680	10
548	20240226	122500	43978720	9680	9680	9680	9680	0
549	20240226	122400	43978720	9680	9680	9680	9680	5
550	20240226	122300	43930320	9670	9670	9670	9670	1
551	20240226	122200	43920650	9680	9680	9680	9680	10
552	20240226	122100	43823850	9680	9680	9680	9680	5
553	20240226	122000	43775450	9670	9670	9670	9670	1
554	20240226	121900	43765780	9680	9680	9680	9680	5
555	20240226	121800	43717380	9670	9670	9670	9670	0
556	20240226	121700	43717380	9670	9670	9670	9670	4
557	20240226	121600	43678700	9670	9680	9680	9670	13
558	20240226	121500	43552940	9670	9670	9670	9670	3
559	20240226	121400	43523930	9670	9670	9670	9670	0
560	20240226	121300	43523930	9670	9670	9670	9670	0
561	20240226	121200	43523930	9670	9680	9680	9670	6
562	20240226	121100	43465860	9680	9680	9680	9680	0
563	20240226	121000	43465860	9680	9680	9680	9680	5
564	20240226	120900	43417460	9670	9680	9680	9670	11
565	20240226	120800	43310990	9680	9680	9680	9680	0
566	20240226	120700	43310990	9680	9680	9680	9680	10
567	20240226	120600	43214190	9680	9680	9680	9680	0
568	20240226	120500	43214190	9680	9670	9680	9670	6
569	20240226	120400	43156120	9680	9680	9680	9680	5
570	20240226	120300	43107720	9670	9670	9670	9670	0
571	20240226	120200	43107720	9670	9670	9670	9670	1
572	20240226	120100	43098050	9680	9680	9680	9680	0
573	20240226	120000	43098050	9680	9680	9680	9680	5
574	20240226	115900	43049650	9670	9670	9670	9670	0
575	20240226	115800	43049650	9670	9670	9670	9670	1
576	20240226	115700	43039980	9680	9680	9680	9680	10
577	20240226	115600	42943180	9680	9680	9680	9680	0
578	20240226	115500	42943180	9680	9680	9680	9680	5
579	20240226	115400	42894780	9670	9670	9670	9670	1
580	20240226	115300	42885110	9680	9680	9680	9680	10
581	20240226	115200	42788310	9680	9680	9680	9680	5
582	20240226	115100	42739910	9670	9670	9670	9670	1
583	20240226	115000	42730240	9680	9680	9680	9680	5
584	20240226	114900	42681840	9670	9670	9670	9670	0
585	20240226	114800	42681840	9670	9670	9670	9670	0
586	20240226	114700	42681840	9670	9670	9670	9670	5
587	20240226	114600	42633490	9670	9670	9670	9670	0
588	20240226	114500	42633490	9670	9670	9670	9670	0
589	20240226	114400	42633490	9670	9670	9670	9670	0
590	20240226	114300	42633490	9670	9680	9680	9670	11
591	20240226	114200	42527020	9680	9680	9680	9680	0
592	20240226	114100	42527020	9680	9680	9680	9680	8
593	20240226	114000	42449580	9680	9680	9680	9680	0
594	20240226	113900	42449580	9680	9680	9680	9680	2
595	20240226	113800	42430220	9680	9680	9680	9680	5
596	20240226	113700	42381820	9670	9670	9670	9670	0
597	20240226	113600	42381820	9670	9680	9680	9670	11
598	20240226	113500	42275350	9680	9680	9680	9680	0
599	20240226	113400	42275350	9680	9680	9680	9680	10
600	20240226	113300	42178550	9680	9680	9680	9680	5
601	20240226	113200	42130150	9670	9670	9670	9670	1
602	20240226	113100	42120480	9680	9670	9680	9670	9
603	20240226	113000	42033400	9680	9680	9680	9680	0
604	20240226	112900	42033400	9680	9670	9680	9670	6
605	20240226	112800	41975330	9680	9680	9680	9680	0
606	20240226	112700	41975330	9680	9680	9680	9680	5
607	20240226	112600	41926930	9670	9670	9670	9670	0
608	20240226	112500	41926930	9670	9670	9670	9670	1
609	20240226	112400	41917260	9670	9670	9670	9670	3
610	20240226	112300	41888250	9670	9670	9670	9670	0
611	20240226	112200	41888250	9670	9670	9670	9670	1
612	20240226	112100	41878580	9680	9680	9680	9680	5
613	20240226	112000	41830180	9680	9680	9680	9680	0
614	20240226	111900	41830180	9680	9680	9680	9680	594
615	20240226	111800	36080260	9680	9680	9680	9680	1
616	20240226	111700	36070580	9690	9690	9690	9690	5
617	20240226	111600	36022130	9680	9680	9680	9680	0
618	20240226	111500	36022130	9680	9680	9680	9680	0
619	20240226	111400	36022130	9680	9690	9690	9680	6
620	20240226	111300	35964000	9680	9680	9680	9680	0
621	20240226	111200	35964000	9680	9680	9680	9680	0
622	20240226	111100	35964000	9680	9680	9680	9680	1
623	20240226	111000	35954320	9690	9690	9690	9690	10
624	20240226	110900	35857420	9690	9690	9690	9690	5
625	20240226	110800	35808970	9680	9680	9680	9680	1800
626	20240226	110700	18384970	9680	9690	9690	9680	6
627	20240226	110600	18326840	9690	9690	9690	9690	0
628	20240226	110500	18326840	9690	9680	9690	9680	8
629	20240226	110400	18249350	9690	9690	9690	9690	0
630	20240226	110300	18249350	9690	9680	9690	9680	6
631	20240226	110200	18191220	9690	9690	9690	9690	10
632	20240226	110100	18094320	9690	9690	9690	9690	0
633	20240226	110000	18094320	9690	9680	9690	9680	6
634	20240226	105900	18036190	9690	9690	9690	9690	0
635	20240226	105800	18036190	9690	9690	9690	9690	5
636	20240226	105700	17987740	9680	9680	9680	9680	0
637	20240226	105600	17987740	9680	9680	9680	9680	1
638	20240226	105500	17978060	9690	9690	9690	9690	5
639	20240226	105400	17929610	9680	9680	9680	9680	0
640	20240226	105300	17929610	9680	9680	9680	9680	0
641	20240226	105200	17929610	9680	9680	9680	9680	1
642	20240226	105100	17919930	9690	9690	9690	9690	10
643	20240226	105000	17823030	9690	9690	9690	9690	5
644	20240226	104900	17774580	9680	9680	9680	9680	1
645	20240226	104800	17764900	9690	9690	9690	9690	10
646	20240226	104700	17668000	9690	9690	9690	9690	0
647	20240226	104600	17668000	9690	9690	9690	9690	5
648	20240226	104500	17619550	9680	9690	9690	9680	6
649	20240226	104400	17561420	9680	9680	9680	9680	0
650	20240226	104300	17561420	9680	9680	9680	9680	0
651	20240226	104200	17561420	9680	9680	9680	9680	1
652	20240226	104100	17551740	9690	9690	9690	9690	5
653	20240226	104000	17503290	9680	9680	9680	9680	0
654	20240226	103900	17503290	9680	9680	9680	9680	0
655	20240226	103800	17503290	9680	9690	9690	9680	12
656	20240226	103700	17387020	9690	9690	9690	9690	0
657	20240226	103600	17387020	9690	9690	9690	9690	5
658	20240226	103500	17338570	9680	9680	9680	9680	0
659	20240226	103400	17338570	9680	9690	9690	9680	11
660	20240226	103300	17231990	9690	9690	9690	9690	5
661	20240226	103200	17183540	9680	9680	9680	9680	0
662	20240226	103100	17183540	9680	9680	9680	9680	5
663	20240226	103000	17135140	9690	9690	9690	9690	0
664	20240226	102900	17135140	9690	9690	9690	9690	5
665	20240226	102800	17086690	9680	9680	9680	9680	0
666	20240226	102700	17086690	9680	9680	9680	9680	1
667	20240226	102600	17077010	9690	9690	9690	9690	10
668	20240226	102500	16980110	9690	9690	9690	9690	0
669	20240226	102400	16980110	9690	9680	9690	9680	6
670	20240226	102300	16921980	9680	9680	9680	9680	1
671	20240226	102200	16912300	9690	9690	9690	9690	10
672	20240226	102100	16815400	9690	9690	9690	9690	5
673	20240226	102000	16766950	9680	9680	9680	9680	1
674	20240226	101900	16757270	9690	9690	9690	9690	5
675	20240226	101800	16708820	9680	9680	9680	9680	0
676	20240226	101700	16708820	9680	9680	9680	9680	0
677	20240226	101600	16708820	9680	9680	9680	9680	1
678	20240226	101500	16699140	9690	9690	9690	9690	5
679	20240226	101400	16650690	9680	9680	9680	9680	0
680	20240226	101300	16650690	9680	9680	9680	9680	1
681	20240226	101200	16641010	9690	9690	9690	9690	5
682	20240226	101100	16592560	9690	9690	9690	9690	0
683	20240226	101000	16592560	9690	9680	9690	9680	10
684	20240226	100900	16495710	9680	9690	9690	9680	11
685	20240226	100800	16389130	9690	9690	9690	9690	0
686	20240226	100700	16389130	9690	9690	9690	9690	10
687	20240226	100600	16292230	9690	9690	9690	9690	0
688	20240226	100500	16292230	9690	9680	9690	9680	6
689	20240226	100400	16234100	9690	9690	9690	9690	5
690	20240226	100300	16185650	9680	9680	9680	9680	0
691	20240226	100200	16185650	9680	9680	9680	9680	1
692	20240226	100100	16175970	9690	9690	9690	9690	0
693	20240226	100000	16175970	9690	9690	9690	9690	5
694	20240226	095900	16127520	9680	9680	9680	9680	1
695	20240226	095800	16117840	9680	9680	9680	9680	3
696	20240226	095700	16088800	9690	9690	9690	9690	10
697	20240226	095600	15991900	9690	9690	9690	9690	0
698	20240226	095500	15991900	9690	9690	9690	9690	5
699	20240226	095400	15943450	9680	9680	9680	9680	1
700	20240226	095300	15933770	9690	9690	9690	9690	10
701	20240226	095200	15836870	9690	9690	9690	9690	5
702	20240226	095100	15788420	9680	9680	9680	9680	1
703	20240226	095000	15778740	9690	9690	9690	9690	5
704	20240226	094900	15730290	9680	9680	9680	9680	2
705	20240226	094800	15710930	9690	9680	9690	9680	8
706	20240226	094700	15633440	9680	9690	9690	9680	9
707	20240226	094600	15546270	9680	9680	9680	9680	2
708	20240226	094500	15526910	9690	9690	9690	9680	13
709	20240226	094400	15400960	9680	9680	9680	9680	2
710	20240226	094300	15381600	9680	9680	9680	9680	3
711	20240226	094200	15352560	9690	9690	9690	9690	4
712	20240226	094100	15313800	9680	9680	9680	9680	2
713	20240226	094000	15294440	9680	9680	9680	9680	3
714	20240226	093900	15265400	9680	9680	9680	9680	4
715	20240226	093800	15226680	9690	9690	9690	9690	5
716	20240226	093700	15178230	9690	9690	9690	9690	5
717	20240226	093600	15129780	9680	9680	9680	9680	1
718	20240226	093500	15120100	9680	9680	9680	9680	0
719	20240226	093400	15120100	9680	9680	9680	9680	134
720	20240226	093300	13822980	9680	9680	9680	9680	0
721	20240226	093200	13822980	9680	9680	9680	9680	1
722	20240226	093100	13813300	9680	9680	9680	9680	0
723	20240226	093000	13813300	9680	9680	9680	9680	0
724	20240226	092900	13813300	9680	9680	9680	9680	1
725	20240226	092800	13803620	9680	9680	9680	9680	0
726	20240226	092700	13803620	9680	9680	9680	9680	0
727	20240226	092600	13803620	9680	9680	9680	9680	0
728	20240226	092500	13803620	9680	9680	9680	9680	1
729	20240226	092400	13793940	9680	9680	9680	9680	0
730	20240226	092300	13793940	9680	9680	9680	9680	1000
731	20240226	092200	4113940	9680	9680	9680	9680	0
732	20240226	092100	4113940	9680	9680	9680	9680	1
733	20240226	092000	4104260	9680	9680	9680	9680	0
734	20240226	091900	4104260	9680	9680	9680	9680	0
735	20240226	091800	4104260	9680	9680	9680	9680	1
736	20240226	091700	4094580	9680	9680	9680	9680	3
737	20240226	091600	4065540	9680	9680	9680	9680	0
738	20240226	091500	4065540	9680	9680	9680	9680	0
739	20240226	091400	4065540	9680	9680	9680	9680	6
740	20240226	091300	4007460	9680	9680	9680	9680	33
741	20240226	091200	3688020	9680	9680	9680	9680	4
742	20240226	091100	3649300	9680	9680	9680	9680	200
743	20240226	091000	1713300	9670	9670	9670	9670	5
744	20240226	090900	1664950	9670	9670	9670	9670	0
745	20240226	090800	1664950	9670	9670	9670	9670	0
746	20240226	090700	1664950	9670	9670	9670	9670	1
747	20240226	090600	1655280	9680	9680	9680	9680	20
748	20240226	090500	1461680	9680	9680	9680	9680	0
749	20240226	090400	1461680	9680	9680	9680	9680	6
750	20240226	090300	1403600	9680	9680	9680	9680	11
751	20240226	090200	1297120	9680	9680	9680	9680	110
752	20240226	090100	232320	9680	9680	9680	9680	7
753	20240226	090000	164560	9680	9680	9680	9680	17