KissMeData/225190/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204000	50403050	9200	9200	9200	9200	30
3	20240226	203900	50403050	9200	9200	9200	9200	0
4	20240226	203800	50403050	9200	9200	9200	9200	0
5	20240226	203700	50403050	9200	9200	9200	9200	0
6	20240226	203600	50403050	9200	9200	9200	9200	0
7	20240226	203500	50403050	9200	9200	9200	9200	0
8	20240226	203400	50403050	9200	9200	9200	9200	0
9	20240226	203300	50403050	9200	9200	9200	9200	0
10	20240226	203200	50403050	9200	9200	9200	9200	0
11	20240226	203100	50403050	9200	9200	9200	9200	0
12	20240226	203000	50403050	9200	9200	9200	9200	0
13	20240226	202900	50403050	9200	9200	9200	9200	0
14	20240226	202800	50403050	9200	9200	9200	9200	0
15	20240226	202700	50403050	9200	9200	9200	9200	0
16	20240226	202600	50403050	9200	9200	9200	9200	0
17	20240226	202500	50403050	9200	9200	9200	9200	0
18	20240226	202400	50403050	9200	9200	9200	9200	0
19	20240226	202300	50403050	9200	9200	9200	9200	0
20	20240226	202200	50403050	9200	9200	9200	9200	0
21	20240226	202100	50403050	9200	9200	9200	9200	0
22	20240226	202000	50403050	9200	9200	9200	9200	0
23	20240226	201900	50403050	9200	9200	9200	9200	0
24	20240226	201800	50403050	9200	9200	9200	9200	0
25	20240226	201700	50403050	9200	9200	9200	9200	0
26	20240226	201600	50403050	9200	9200	9200	9200	0
27	20240226	201500	50403050	9200	9200	9200	9200	0
28	20240226	201400	50403050	9200	9200	9200	9200	0
29	20240226	201300	50403050	9200	9200	9200	9200	0
30	20240226	201200	50403050	9200	9200	9200	9200	0
31	20240226	201100	50403050	9200	9200	9200	9200	0
32	20240226	201000	50403050	9200	9200	9200	9200	30
33	20240226	200900	50403050	9200	9200	9200	9200	0
34	20240226	200800	50403050	9200	9200	9200	9200	0
35	20240226	200700	50403050	9200	9200	9200	9200	0
36	20240226	200600	50403050	9200	9200	9200	9200	0
37	20240226	200500	50403050	9200	9200	9200	9200	0
38	20240226	200400	50403050	9200	9200	9200	9200	0
39	20240226	200300	50403050	9200	9200	9200	9200	0
40	20240226	200200	50403050	9200	9200	9200	9200	0
41	20240226	200100	50403050	9200	9200	9200	9200	0
42	20240226	200000	50403050	9200	9200	9200	9200	0
43	20240226	195900	50403050	9200	9200	9200	9200	0
44	20240226	195800	50403050	9200	9200	9200	9200	0
45	20240226	195700	50403050	9200	9200	9200	9200	0
46	20240226	195600	50403050	9200	9200	9200	9200	0
47	20240226	195500	50403050	9200	9200	9200	9200	0
48	20240226	195400	50403050	9200	9200	9200	9200	0
49	20240226	195300	50403050	9200	9200	9200	9200	0
50	20240226	195200	50403050	9200	9200	9200	9200	0
51	20240226	195100	50403050	9200	9200	9200	9200	0
52	20240226	195000	50403050	9200	9200	9200	9200	0
53	20240226	194900	50403050	9200	9200	9200	9200	0
54	20240226	194800	50403050	9200	9200	9200	9200	0
55	20240226	194700	50403050	9200	9200	9200	9200	0
56	20240226	194600	50403050	9200	9200	9200	9200	0
57	20240226	194500	50403050	9200	9200	9200	9200	0
58	20240226	194400	50403050	9200	9200	9200	9200	0
59	20240226	194300	50403050	9200	9200	9200	9200	0
60	20240226	194200	50403050	9200	9200	9200	9200	0
61	20240226	194100	50403050	9200	9200	9200	9200	0
62	20240226	194000	50403050	9200	9200	9200	9200	30
63	20240226	193900	50403050	9200	9200	9200	9200	0
64	20240226	193800	50403050	9200	9200	9200	9200	0
65	20240226	193700	50403050	9200	9200	9200	9200	0
66	20240226	193600	50403050	9200	9200	9200	9200	0
67	20240226	193500	50403050	9200	9200	9200	9200	0
68	20240226	193400	50403050	9200	9200	9200	9200	0
69	20240226	193300	50403050	9200	9200	9200	9200	0
70	20240226	193200	50403050	9200	9200	9200	9200	0
71	20240226	193100	50403050	9200	9200	9200	9200	0
72	20240226	193000	50403050	9200	9200	9200	9200	0
73	20240226	192900	50403050	9200	9200	9200	9200	0
74	20240226	192800	50403050	9200	9200	9200	9200	0
75	20240226	192700	50403050	9200	9200	9200	9200	0
76	20240226	192600	50403050	9200	9200	9200	9200	0
77	20240226	192500	50403050	9200	9200	9200	9200	0
78	20240226	192400	50403050	9200	9200	9200	9200	0
79	20240226	192300	50403050	9200	9200	9200	9200	0
80	20240226	192200	50403050	9200	9200	9200	9200	0
81	20240226	192100	50403050	9200	9200	9200	9200	0
82	20240226	192000	50403050	9200	9200	9200	9200	0
83	20240226	191900	50403050	9200	9200	9200	9200	0
84	20240226	191800	50403050	9200	9200	9200	9200	0
85	20240226	191700	50403050	9200	9200	9200	9200	0
86	20240226	191600	50403050	9200	9200	9200	9200	0
87	20240226	191500	50403050	9200	9200	9200	9200	0
88	20240226	191400	50403050	9200	9200	9200	9200	0
89	20240226	191300	50403050	9200	9200	9200	9200	0
90	20240226	191200	50403050	9200	9200	9200	9200	0
91	20240226	191100	50403050	9200	9200	9200	9200	0
92	20240226	191000	50403050	9200	9200	9200	9200	30
93	20240226	190900	50403050	9200	9200	9200	9200	0
94	20240226	190800	50403050	9200	9200	9200	9200	0
95	20240226	190700	50403050	9200	9200	9200	9200	0
96	20240226	190600	50403050	9200	9200	9200	9200	0
97	20240226	190500	50403050	9200	9200	9200	9200	0
98	20240226	190400	50403050	9200	9200	9200	9200	0
99	20240226	190300	50403050	9200	9200	9200	9200	0
100	20240226	190200	50403050	9200	9200	9200	9200	0
101	20240226	190100	50403050	9200	9200	9200	9200	0
102	20240226	190000	50403050	9200	9200	9200	9200	0
103	20240226	185900	50403050	9200	9200	9200	9200	0
104	20240226	185800	50403050	9200	9200	9200	9200	0
105	20240226	185700	50403050	9200	9200	9200	9200	0
106	20240226	185600	50403050	9200	9200	9200	9200	0
107	20240226	185500	50403050	9200	9200	9200	9200	0
108	20240226	185400	50403050	9200	9200	9200	9200	0
109	20240226	185300	50403050	9200	9200	9200	9200	0
110	20240226	185200	50403050	9200	9200	9200	9200	0
111	20240226	185100	50403050	9200	9200	9200	9200	0
112	20240226	185000	50403050	9200	9200	9200	9200	0
113	20240226	184900	50403050	9200	9200	9200	9200	0
114	20240226	184800	50403050	9200	9200	9200	9200	0
115	20240226	184700	50403050	9200	9200	9200	9200	0
116	20240226	184600	50403050	9200	9200	9200	9200	0
117	20240226	184500	50403050	9200	9200	9200	9200	0
118	20240226	184400	50403050	9200	9200	9200	9200	0
119	20240226	184300	50403050	9200	9200	9200	9200	0
120	20240226	184200	50403050	9200	9200	9200	9200	0
121	20240226	184100	50403050	9200	9200	9200	9200	0
122	20240226	184000	50403050	9200	9200	9200	9200	30
123	20240226	183900	50403050	9200	9200	9200	9200	0
124	20240226	183800	50403050	9200	9200	9200	9200	0
125	20240226	183700	50403050	9200	9200	9200	9200	0
126	20240226	183600	50403050	9200	9200	9200	9200	0
127	20240226	183500	50403050	9200	9200	9200	9200	0
128	20240226	183400	50403050	9200	9200	9200	9200	0
129	20240226	183300	50403050	9200	9200	9200	9200	0
130	20240226	183200	50403050	9200	9200	9200	9200	0
131	20240226	183100	50403050	9200	9200	9200	9200	0
132	20240226	183000	50403050	9200	9200	9200	9200	0
133	20240226	182900	50403050	9200	9200	9200	9200	0
134	20240226	182800	50403050	9200	9200	9200	9200	0
135	20240226	182700	50403050	9200	9200	9200	9200	0
136	20240226	182600	50403050	9200	9200	9200	9200	0
137	20240226	182500	50403050	9200	9200	9200	9200	0
138	20240226	182400	50403050	9200	9200	9200	9200	0
139	20240226	182300	50403050	9200	9200	9200	9200	0
140	20240226	182200	50403050	9200	9200	9200	9200	0
141	20240226	182100	50403050	9200	9200	9200	9200	0
142	20240226	182000	50403050	9200	9200	9200	9200	0
143	20240226	181900	50403050	9200	9200	9200	9200	0
144	20240226	181800	50403050	9200	9200	9200	9200	0
145	20240226	181700	50403050	9200	9200	9200	9200	0
146	20240226	181600	50403050	9200	9200	9200	9200	0
147	20240226	181500	50403050	9200	9200	9200	9200	0
148	20240226	181400	50403050	9200	9200	9200	9200	0
149	20240226	181300	50403050	9200	9200	9200	9200	0
150	20240226	181200	50403050	9200	9200	9200	9200	0
151	20240226	181100	50403050	9200	9200	9200	9200	0
152	20240226	181000	50403050	9200	9200	9200	9200	30
153	20240226	180900	50403050	9200	9200	9200	9200	0
154	20240226	180800	50403050	9200	9200	9200	9200	0
155	20240226	180700	50403050	9200	9200	9200	9200	0
156	20240226	180600	50403050	9200	9200	9200	9200	0
157	20240226	180500	50403050	9200	9200	9200	9200	0
158	20240226	180400	50403050	9200	9200	9200	9200	0
159	20240226	180300	50403050	9200	9200	9200	9200	0
160	20240226	180200	50403050	9200	9200	9200	9200	0
161	20240226	180100	50403050	9200	9200	9200	9200	0
162	20240226	180000	50403050	9200	9200	9200	9200	0
163	20240226	175900	50403050	9200	9200	9200	9200	0
164	20240226	175800	50403050	9200	9200	9200	9200	0
165	20240226	175700	50403050	9200	9200	9200	9200	0
166	20240226	175600	50403050	9200	9200	9200	9200	0
167	20240226	175500	50403050	9200	9200	9200	9200	0
168	20240226	175400	50403050	9200	9200	9200	9200	0
169	20240226	175300	50403050	9200	9200	9200	9200	0
170	20240226	175200	50403050	9200	9200	9200	9200	0
171	20240226	175100	50403050	9200	9200	9200	9200	0
172	20240226	175000	50403050	9200	9200	9200	9200	0
173	20240226	174900	50403050	9200	9200	9200	9200	0
174	20240226	174800	50403050	9200	9200	9200	9200	0
175	20240226	174700	50403050	9200	9200	9200	9200	0
176	20240226	174600	50403050	9200	9200	9200	9200	0
177	20240226	174500	50403050	9200	9200	9200	9200	0
178	20240226	174400	50403050	9200	9200	9200	9200	0
179	20240226	174300	50403050	9200	9200	9200	9200	0
180	20240226	174200	50403050	9200	9200	9200	9200	0
181	20240226	174100	50403050	9200	9200	9200	9200	0
182	20240226	174000	50403050	9200	9200	9200	9200	30
183	20240226	173900	50403050	9200	9200	9200	9200	0
184	20240226	173800	50403050	9200	9200	9200	9200	0
185	20240226	173700	50403050	9200	9200	9200	9200	0
186	20240226	173600	50403050	9200	9200	9200	9200	0
187	20240226	173500	50403050	9200	9200	9200	9200	0
188	20240226	173400	50403050	9200	9200	9200	9200	0
189	20240226	173300	50403050	9200	9200	9200	9200	0
190	20240226	173200	50403050	9200	9200	9200	9200	0
191	20240226	173100	50403050	9200	9200	9200	9200	0
192	20240226	173000	50403050	9200	9200	9200	9200	0
193	20240226	172900	50403050	9200	9200	9200	9200	0
194	20240226	172800	50403050	9200	9200	9200	9200	0
195	20240226	172700	50403050	9200	9200	9200	9200	0
196	20240226	172600	50403050	9200	9200	9200	9200	0
197	20240226	172500	50403050	9200	9200	9200	9200	0
198	20240226	172400	50403050	9200	9200	9200	9200	0
199	20240226	172300	50403050	9200	9200	9200	9200	0
200	20240226	172200	50403050	9200	9200	9200	9200	0
201	20240226	172100	50403050	9200	9200	9200	9200	0
202	20240226	172000	50403050	9200	9200	9200	9200	0
203	20240226	171900	50403050	9200	9200	9200	9200	0
204	20240226	171800	50403050	9200	9200	9200	9200	0
205	20240226	171700	50403050	9200	9200	9200	9200	0
206	20240226	171600	50403050	9200	9200	9200	9200	0
207	20240226	171500	50403050	9200	9200	9200	9200	0
208	20240226	171400	50403050	9200	9200	9200	9200	0
209	20240226	171300	50403050	9200	9200	9200	9200	0
210	20240226	171200	50403050	9200	9200	9200	9200	0
211	20240226	171100	50403050	9200	9200	9200	9200	0
212	20240226	171000	50403050	9200	9200	9200	9200	30
213	20240226	170900	50403050	9200	9200	9200	9200	0
214	20240226	170800	50403050	9200	9200	9200	9200	0
215	20240226	170700	50403050	9200	9200	9200	9200	0
216	20240226	170600	50403050	9200	9200	9200	9200	0
217	20240226	170500	50403050	9200	9200	9200	9200	0
218	20240226	170400	50403050	9200	9200	9200	9200	0
219	20240226	170300	50403050	9200	9200	9200	9200	0
220	20240226	170200	50403050	9200	9200	9200	9200	0
221	20240226	170100	50403050	9200	9200	9200	9200	0
222	20240226	170000	50403050	9200	9200	9200	9200	0
223	20240226	165900	50403050	9200	9200	9200	9200	0
224	20240226	165800	50403050	9200	9200	9200	9200	0
225	20240226	165700	50403050	9200	9200	9200	9200	0
226	20240226	165600	50403050	9200	9200	9200	9200	0
227	20240226	165500	50403050	9200	9200	9200	9200	0
228	20240226	165400	50403050	9200	9200	9200	9200	0
229	20240226	165300	50403050	9200	9200	9200	9200	0
230	20240226	165200	50403050	9200	9200	9200	9200	0
231	20240226	165100	50403050	9200	9200	9200	9200	0
232	20240226	165000	50403050	9200	9200	9200	9200	0
233	20240226	164900	50403050	9200	9200	9200	9200	0
234	20240226	164800	50403050	9200	9200	9200	9200	0
235	20240226	164700	50403050	9200	9200	9200	9200	0
236	20240226	164600	50403050	9200	9200	9200	9200	0
237	20240226	164500	50403050	9200	9200	9200	9200	0
238	20240226	164400	50403050	9200	9200	9200	9200	0
239	20240226	164300	50403050	9200	9200	9200	9200	0
240	20240226	164200	50403050	9200	9200	9200	9200	0
241	20240226	164100	50403050	9200	9200	9200	9200	0
242	20240226	164000	50403050	9200	9200	9200	9200	30
243	20240226	163900	50403050	9200	9200	9200	9200	0
244	20240226	163800	50403050	9200	9200	9200	9200	0
245	20240226	163700	50403050	9200	9200	9200	9200	0
246	20240226	163600	50403050	9200	9200	9200	9200	0
247	20240226	163500	50403050	9200	9200	9200	9200	0
248	20240226	163400	50403050	9200	9200	9200	9200	0
249	20240226	163300	50403050	9200	9200	9200	9200	0
250	20240226	163200	50403050	9200	9200	9200	9200	0
251	20240226	163100	50403050	9200	9200	9200	9200	0
252	20240226	163000	50403050	9200	9200	9200	9200	0
253	20240226	162900	50403050	9200	9200	9200	9200	0
254	20240226	162800	50403050	9200	9200	9200	9200	0
255	20240226	162700	50403050	9200	9200	9200	9200	0
256	20240226	162600	50403050	9200	9200	9200	9200	0
257	20240226	162500	50403050	9200	9200	9200	9200	0
258	20240226	162400	50403050	9200	9200	9200	9200	0
259	20240226	162300	50403050	9200	9200	9200	9200	0
260	20240226	162200	50403050	9200	9200	9200	9200	0
261	20240226	162100	50403050	9200	9200	9200	9200	0
262	20240226	162000	50403050	9200	9200	9200	9200	0
263	20240226	161900	50403050	9200	9200	9200	9200	0
264	20240226	161800	50403050	9200	9200	9200	9200	0
265	20240226	161700	50403050	9200	9200	9200	9200	0
266	20240226	161600	50403050	9200	9200	9200	9200	0
267	20240226	161500	50403050	9200	9200	9200	9200	0
268	20240226	161400	50403050	9200	9200	9200	9200	0
269	20240226	161300	50403050	9200	9200	9200	9200	0
270	20240226	161200	50403050	9200	9200	9200	9200	0
271	20240226	161100	50403050	9200	9200	9200	9200	0
272	20240226	161000	50403050	9200	9200	9200	9200	30
273	20240226	160900	50403050	9200	9200	9200	9200	0
274	20240226	160800	50403050	9200	9200	9200	9200	0
275	20240226	160700	50403050	9200	9200	9200	9200	0
276	20240226	160600	50403050	9200	9200	9200	9200	0
277	20240226	160500	50403050	9200	9200	9200	9200	0
278	20240226	160400	50403050	9200	9200	9200	9200	0
279	20240226	160300	50403050	9200	9200	9200	9200	0
280	20240226	160200	50403050	9200	9200	9200	9200	0
281	20240226	160100	50403050	9200	9200	9200	9200	0
282	20240226	160000	50403050	9200	9200	9200	9200	0
283	20240226	155900	50403050	9200	9200	9200	9200	0
284	20240226	155800	50403050	9200	9200	9200	9200	0
285	20240226	155700	50403050	9200	9200	9200	9200	0
286	20240226	155600	50403050	9200	9200	9200	9200	0
287	20240226	155500	50403050	9200	9200	9200	9200	0
288	20240226	155400	50403050	9200	9200	9200	9200	0
289	20240226	155300	50403050	9200	9200	9200	9200	0
290	20240226	155200	50403050	9200	9200	9200	9200	0
291	20240226	155100	50403050	9200	9200	9200	9200	0
292	20240226	155000	50403050	9200	9200	9200	9200	0
293	20240226	154900	50403050	9200	9200	9200	9200	0
294	20240226	154800	50403050	9200	9200	9200	9200	0
295	20240226	154700	50403050	9200	9200	9200	9200	0
296	20240226	154600	50403050	9200	9200	9200	9200	0
297	20240226	154500	50403050	9200	9200	9200	9200	0
298	20240226	154400	50403050	9200	9200	9200	9200	0
299	20240226	154300	50403050	9200	9200	9200	9200	0
300	20240226	154200	50403050	9200	9200	9200	9200	0
301	20240226	154100	50403050	9200	9200	9200	9200	0
302	20240226	154000	50403050	9200	9200	9200	9200	30
303	20240226	153900	50403050	9200	9200	9200	9200	0
304	20240226	153800	50403050	9200	9200	9200	9200	0
305	20240226	153700	50403050	9200	9200	9200	9200	0
306	20240226	153600	50403050	9200	9200	9200	9200	0
307	20240226	153500	50403050	9200	9200	9200	9200	0
308	20240226	153400	50403050	9200	9200	9200	9200	0
309	20240226	153300	50403050	9200	9200	9200	9200	0
310	20240226	153200	50403050	9200	9200	9200	9200	0
311	20240226	153100	50403050	9200	9200	9200	9200	0
312	20240226	153000	50403050	9200	9200	9200	9200	30
313	20240226	152900	50127050	9200	9200	9200	9200	0
314	20240226	152800	50127050	9200	9200	9200	9200	0
315	20240226	152700	50127050	9200	9200	9200	9200	0
316	20240226	152600	50127050	9200	9200	9200	9200	0
317	20240226	152500	50127050	9200	9200	9200	9200	0
318	20240226	152400	50127050	9200	9200	9200	9200	0
319	20240226	152300	50127050	9200	9200	9200	9200	0
320	20240226	152200	50127050	9200	9200	9200	9200	0
321	20240226	152100	50127050	9200	9200	9200	9200	0
322	20240226	152000	50127050	9200	9200	9200	9200	0
323	20240226	151900	50127050	9200	9200	9200	9200	80
324	20240226	151800	49391050	9210	9210	9210	9210	1
325	20240226	151700	49381840	9210	9210	9210	9210	1
326	20240226	151600	49372630	9200	9200	9200	9200	0
327	20240226	151500	49372630	9200	9200	9200	9200	0
328	20240226	151400	49372630	9200	9200	9200	9200	0
329	20240226	151300	49372630	9200	9200	9200	9200	0
330	20240226	151200	49372630	9200	9200	9200	9200	0
331	20240226	151100	49372630	9200	9200	9200	9200	6
332	20240226	151000	49317430	9200	9200	9200	9200	0
333	20240226	150900	49317430	9200	9200	9200	9200	100
334	20240226	150800	48397430	9210	9210	9210	9210	0
335	20240226	150700	48397430	9210	9210	9210	9210	0
336	20240226	150600	48397430	9210	9210	9210	9210	27
337	20240226	150500	48148760	9210	9210	9210	9210	0
338	20240226	150400	48148760	9210	9210	9210	9210	0
339	20240226	150300	48148760	9210	9210	9210	9210	0
340	20240226	150200	48148760	9210	9210	9210	9210	0
341	20240226	150100	48148760	9210	9210	9210	9210	0
342	20240226	150000	48148760	9210	9210	9210	9210	0
343	20240226	145900	48148760	9210	9210	9210	9210	0
344	20240226	145800	48148760	9210	9210	9210	9210	0
345	20240226	145700	48148760	9210	9210	9210	9210	0
346	20240226	145600	48148760	9210	9210	9210	9210	0
347	20240226	145500	48148760	9210	9210	9210	9210	0
348	20240226	145400	48148760	9210	9210	9210	9210	0
349	20240226	145300	48148760	9210	9210	9210	9210	0
350	20240226	145200	48148760	9210	9210	9210	9210	0
351	20240226	145100	48148760	9210	9210	9210	9210	1
352	20240226	145000	48139550	9210	9210	9210	9210	0
353	20240226	144900	48139550	9210	9210	9210	9210	0
354	20240226	144800	48139550	9210	9210	9210	9210	1
355	20240226	144700	48130340	9210	9210	9210	9210	0
356	20240226	144600	48130340	9210	9210	9210	9210	0
357	20240226	144500	48130340	9210	9210	9210	9210	0
358	20240226	144400	48130340	9210	9210	9210	9210	0
359	20240226	144300	48130340	9210	9210	9210	9210	0
360	20240226	144200	48130340	9210	9210	9210	9210	0
361	20240226	144100	48130340	9210	9210	9210	9210	1
362	20240226	144000	48121130	9210	9210	9210	9210	0
363	20240226	143900	48121130	9210	9210	9210	9210	0
364	20240226	143800	48121130	9210	9210	9210	9210	0
365	20240226	143700	48121130	9210	9210	9210	9210	0
366	20240226	143600	48121130	9210	9210	9210	9210	0
367	20240226	143500	48121130	9210	9210	9210	9210	0
368	20240226	143400	48121130	9210	9210	9210	9210	0
369	20240226	143300	48121130	9210	9210	9210	9210	0
370	20240226	143200	48121130	9210	9210	9210	9210	0
371	20240226	143100	48121130	9210	9210	9210	9210	0
372	20240226	143000	48121130	9210	9210	9210	9210	0
373	20240226	142900	48121130	9210	9210	9210	9210	0
374	20240226	142800	48121130	9210	9210	9210	9210	0
375	20240226	142700	48121130	9210	9210	9210	9210	0
376	20240226	142600	48121130	9210	9210	9210	9210	50
377	20240226	142500	47660630	9210	9210	9210	9210	0
378	20240226	142400	47660630	9210	9210	9210	9210	0
379	20240226	142300	47660630	9210	9210	9210	9210	0
380	20240226	142200	47660630	9210	9210	9210	9210	0
381	20240226	142100	47660630	9210	9210	9210	9210	0
382	20240226	142000	47660630	9210	9210	9210	9210	0
383	20240226	141900	47660630	9210	9190	9210	9190	6
384	20240226	141800	47605390	9190	9190	9190	9190	0
385	20240226	141700	47605390	9190	9190	9190	9190	0
386	20240226	141600	47605390	9190	9190	9190	9190	0
387	20240226	141500	47605390	9190	9190	9190	9190	0
388	20240226	141400	47605390	9190	9190	9190	9190	0
389	20240226	141300	47605390	9190	9190	9190	9190	0
390	20240226	141200	47605390	9190	9190	9190	9190	0
391	20240226	141100	47605390	9190	9190	9190	9190	0
392	20240226	141000	47605390	9190	9190	9190	9190	0
393	20240226	140900	47605390	9190	9190	9190	9190	0
394	20240226	140800	47605390	9190	9190	9190	9190	0
395	20240226	140700	47605390	9190	9190	9190	9190	0
396	20240226	140600	47605390	9190	9190	9190	9190	0
397	20240226	140500	47605390	9190	9190	9190	9190	0
398	20240226	140400	47605390	9190	9190	9190	9190	0
399	20240226	140300	47605390	9190	9190	9190	9190	50
400	20240226	140200	47145890	9190	9190	9190	9190	0
401	20240226	140100	47145890	9190	9190	9190	9190	0
402	20240226	140000	47145890	9190	9190	9190	9190	0
403	20240226	135900	47145890	9190	9190	9190	9190	0
404	20240226	135800	47145890	9190	9190	9190	9190	0
405	20240226	135700	47145890	9190	9190	9190	9190	0
406	20240226	135600	47145890	9190	9190	9190	9190	27
407	20240226	135500	46897760	9190	9190	9190	9190	10
408	20240226	135400	46805860	9190	9190	9190	9190	1
409	20240226	135300	46796670	9190	9190	9190	9190	17
410	20240226	135200	46640440	9190	9190	9190	9190	3
411	20240226	135100	46612870	9190	9190	9190	9190	0
412	20240226	135000	46612870	9190	9190	9190	9190	0
413	20240226	134900	46612870	9190	9190	9190	9190	0
414	20240226	134800	46612870	9190	9190	9190	9190	10
415	20240226	134700	46520970	9190	9190	9190	9190	5
416	20240226	134600	46475020	9190	9190	9190	9190	1
417	20240226	134500	46465830	9190	9190	9190	9190	0
418	20240226	134400	46465830	9190	9190	9190	9190	0
419	20240226	134300	46465830	9190	9190	9190	9190	0
420	20240226	134200	46465830	9190	9190	9190	9190	0
421	20240226	134100	46465830	9190	9190	9190	9190	5
422	20240226	134000	46419880	9190	9190	9190	9190	0
423	20240226	133900	46419880	9190	9190	9190	9190	21
424	20240226	133800	46226890	9190	9190	9190	9190	1
425	20240226	133700	46217700	9190	9190	9190	9190	0
426	20240226	133600	46217700	9190	9190	9190	9190	3
427	20240226	133500	46190130	9190	9190	9190	9190	0
428	20240226	133400	46190130	9190	9190	9190	9190	0
429	20240226	133300	46190130	9190	9200	9200	9190	105
430	20240226	133200	45225160	9180	9180	9180	9180	0
431	20240226	133100	45225160	9180	9180	9180	9180	0
432	20240226	133000	45225160	9180	9180	9180	9180	0
433	20240226	132900	45225160	9180	9180	9180	9180	0
434	20240226	132800	45225160	9180	9180	9180	9180	0
435	20240226	132700	45225160	9180	9180	9180	9180	0
436	20240226	132600	45225160	9180	9180	9180	9180	0
437	20240226	132500	45225160	9180	9180	9180	9180	0
438	20240226	132400	45225160	9180	9180	9180	9180	0
439	20240226	132300	45225160	9180	9180	9180	9180	0
440	20240226	132200	45225160	9180	9180	9180	9180	0
441	20240226	132100	45225160	9180	9180	9180	9180	0
442	20240226	132000	45225160	9180	9180	9180	9180	0
443	20240226	131900	45225160	9180	9180	9180	9180	0
444	20240226	131800	45225160	9180	9180	9180	9180	0
445	20240226	131700	45225160	9180	9180	9180	9180	0
446	20240226	131600	45225160	9180	9180	9180	9180	0
447	20240226	131500	45225160	9180	9180	9180	9180	0
448	20240226	131400	45225160	9180	9180	9180	9180	0
449	20240226	131300	45225160	9180	9190	9190	9180	280
450	20240226	131200	42652330	9210	9210	9210	9210	0
451	20240226	131100	42652330	9210	9210	9210	9210	0
452	20240226	131000	42652330	9210	9210	9210	9210	0
453	20240226	130900	42652330	9210	9210	9210	9210	0
454	20240226	130800	42652330	9210	9210	9210	9210	0
455	20240226	130700	42652330	9210	9210	9210	9210	0
456	20240226	130600	42652330	9210	9210	9210	9210	0
457	20240226	130500	42652330	9210	9210	9210	9210	0
458	20240226	130400	42652330	9210	9210	9210	9210	10
459	20240226	130300	42560230	9210	9210	9210	9210	0
460	20240226	130200	42560230	9210	9210	9210	9210	0
461	20240226	130100	42560230	9210	9210	9210	9210	0
462	20240226	130000	42560230	9210	9210	9210	9210	0
463	20240226	125900	42560230	9210	9210	9210	9210	0
464	20240226	125800	42560230	9210	9210	9210	9210	2
465	20240226	125700	42541810	9190	9190	9190	9190	0
466	20240226	125600	42541810	9190	9190	9190	9190	0
467	20240226	125500	42541810	9190	9190	9190	9190	0
468	20240226	125400	42541810	9190	9190	9190	9190	0
469	20240226	125300	42541810	9190	9190	9190	9190	0
470	20240226	125200	42541810	9190	9190	9190	9190	0
471	20240226	125100	42541810	9190	9190	9190	9190	0
472	20240226	125000	42541810	9190	9190	9190	9190	0
473	20240226	124900	42541810	9190	9190	9190	9190	0
474	20240226	124800	42541810	9190	9190	9190	9190	0
475	20240226	124700	42541810	9190	9190	9190	9190	0
476	20240226	124600	42541810	9190	9190	9190	9190	0
477	20240226	124500	42541810	9190	9190	9190	9190	0
478	20240226	124400	42541810	9190	9190	9190	9190	0
479	20240226	124300	42541810	9190	9190	9190	9190	0
480	20240226	124200	42541810	9190	9190	9190	9190	70
481	20240226	124100	41898510	9190	9200	9200	9190	100
482	20240226	124000	40979340	9230	9230	9230	9230	0
483	20240226	123900	40979340	9230	9230	9230	9230	0
484	20240226	123800	40979340	9230	9230	9230	9230	0
485	20240226	123700	40979340	9230	9230	9230	9230	1
486	20240226	123600	40970110	9230	9230	9230	9230	0
487	20240226	123500	40970110	9230	9210	9230	9210	501
488	20240226	123400	36347160	9200	9200	9200	9200	0
489	20240226	123300	36347160	9200	9200	9200	9200	5
490	20240226	123200	36301160	9200	9200	9200	9200	0
491	20240226	123100	36301160	9200	9200	9200	9200	0
492	20240226	123000	36301160	9200	9200	9200	9200	0
493	20240226	122900	36301160	9200	9200	9200	9200	0
494	20240226	122800	36301160	9200	9200	9200	9200	0
495	20240226	122700	36301160	9200	9200	9200	9200	0
496	20240226	122600	36301160	9200	9200	9200	9200	0
497	20240226	122500	36301160	9200	9200	9200	9200	20
498	20240226	122400	36117160	9200	9200	9200	9200	0
499	20240226	122300	36117160	9200	9200	9200	9200	0
500	20240226	122200	36117160	9200	9200	9200	9200	0
501	20240226	122100	36117160	9200	9200	9200	9200	0
502	20240226	122000	36117160	9200	9200	9200	9200	0
503	20240226	121900	36117160	9200	9200	9200	9200	0
504	20240226	121800	36117160	9200	9200	9200	9200	0
505	20240226	121700	36117160	9200	9200	9200	9200	0
506	20240226	121600	36117160	9200	9200	9200	9200	0
507	20240226	121500	36117160	9200	9200	9200	9200	0
508	20240226	121400	36117160	9200	9200	9200	9200	0
509	20240226	121300	36117160	9200	9200	9200	9200	0
510	20240226	121200	36117160	9200	9200	9200	9200	0
511	20240226	121100	36117160	9200	9200	9200	9200	0
512	20240226	121000	36117160	9200	9200	9200	9200	0
513	20240226	120900	36117160	9200	9200	9200	9200	0
514	20240226	120800	36117160	9200	9200	9200	9200	0
515	20240226	120700	36117160	9200	9200	9200	9200	207
516	20240226	120600	34212760	9200	9200	9200	9200	0
517	20240226	120500	34212760	9200	9200	9200	9200	0
518	20240226	120400	34212760	9200	9200	9200	9200	50
519	20240226	120300	33752760	9200	9200	9200	9200	2
520	20240226	120200	33734360	9190	9190	9190	9190	0
521	20240226	120100	33734360	9190	9190	9190	9190	0
522	20240226	120000	33734360	9190	9190	9190	9190	0
523	20240226	115900	33734360	9190	9190	9190	9190	11
524	20240226	115800	33633270	9200	9200	9200	9200	0
525	20240226	115700	33633270	9200	9200	9200	9200	0
526	20240226	115600	33633270	9200	9200	9200	9200	0
527	20240226	115500	33633270	9200	9200	9200	9200	2
528	20240226	115400	33614870	9200	9200	9200	9200	0
529	20240226	115300	33614870	9200	9200	9200	9200	0
530	20240226	115200	33614870	9200	9200	9200	9200	0
531	20240226	115100	33614870	9200	9200	9200	9200	0
532	20240226	115000	33614870	9200	9200	9200	9200	0
533	20240226	114900	33614870	9200	9200	9200	9200	0
534	20240226	114800	33614870	9200	9200	9200	9200	0
535	20240226	114700	33614870	9200	9200	9200	9200	0
536	20240226	114600	33614870	9200	9200	9200	9200	0
537	20240226	114500	33614870	9200	9200	9200	9200	0
538	20240226	114400	33614870	9200	9200	9200	9200	0
539	20240226	114300	33614870	9200	9200	9200	9200	1
540	20240226	114200	33605670	9200	9200	9200	9200	0
541	20240226	114100	33605670	9200	9200	9200	9200	0
542	20240226	114000	33605670	9200	9200	9200	9200	0
543	20240226	113900	33605670	9200	9200	9200	9200	0
544	20240226	113800	33605670	9200	9200	9200	9200	0
545	20240226	113700	33605670	9200	9200	9200	9200	0
546	20240226	113600	33605670	9200	9200	9200	9200	0
547	20240226	113500	33605670	9200	9200	9200	9200	2
548	20240226	113400	33587270	9200	9200	9200	9200	6
549	20240226	113300	33532070	9200	9200	9200	9200	0
550	20240226	113200	33532070	9200	9200	9200	9200	0
551	20240226	113100	33532070	9200	9200	9200	9200	0
552	20240226	113000	33532070	9200	9200	9200	9200	9
553	20240226	112900	33449270	9200	9200	9200	9200	1
554	20240226	112800	33440070	9200	9200	9200	9200	1
555	20240226	112700	33430870	9200	9200	9200	9200	0
556	20240226	112600	33430870	9200	9200	9200	9200	1
557	20240226	112500	33421670	9200	9200	9200	9200	0
558	20240226	112400	33421670	9200	9200	9200	9200	4
559	20240226	112300	33384870	9200	9200	9200	9200	0
560	20240226	112200	33384870	9200	9200	9200	9200	10
561	20240226	112100	33292870	9200	9200	9200	9200	0
562	20240226	112000	33292870	9200	9200	9200	9200	10
563	20240226	111900	33200870	9190	9190	9190	9190	6
564	20240226	111800	33145730	9200	9200	9200	9200	0
565	20240226	111700	33145730	9200	9200	9200	9200	0
566	20240226	111600	33145730	9200	9200	9200	9200	2
567	20240226	111500	33127330	9200	9200	9200	9200	1
568	20240226	111400	33118130	9200	9190	9200	9190	24
569	20240226	111300	32897530	9200	9200	9200	9200	0
570	20240226	111200	32897530	9200	9200	9200	9200	0
571	20240226	111100	32897530	9200	9200	9200	9200	6
572	20240226	111000	32842330	9190	9190	9190	9190	0
573	20240226	110900	32842330	9190	9190	9190	9190	0
574	20240226	110800	32842330	9190	9190	9190	9190	0
575	20240226	110700	32842330	9190	9190	9190	9190	0
576	20240226	110600	32842330	9190	9190	9190	9190	235
577	20240226	110500	30682680	9190	9190	9190	9190	2
578	20240226	110400	30664300	9190	9190	9190	9190	1
579	20240226	110300	30655110	9190	9190	9190	9190	5
580	20240226	110200	30609160	9190	9190	9190	9190	119
581	20240226	110100	29515550	9190	9190	9190	9190	0
582	20240226	110000	29515550	9190	9190	9190	9190	0
583	20240226	105900	29515550	9190	9190	9190	9190	0
584	20240226	105800	29515550	9190	9190	9190	9190	0
585	20240226	105700	29515550	9190	9190	9190	9190	0
586	20240226	105600	29515550	9190	9190	9190	9190	1
587	20240226	105500	29506360	9190	9190	9190	9190	0
588	20240226	105400	29506360	9190	9190	9190	9190	0
589	20240226	105300	29506360	9190	9190	9190	9190	0
590	20240226	105200	29506360	9190	9190	9190	9190	1
591	20240226	105100	29497170	9190	9190	9190	9190	0
592	20240226	105000	29497170	9190	9190	9190	9190	105
593	20240226	104900	28532220	9190	9190	9190	9190	31
594	20240226	104800	28247330	9190	9190	9190	9190	0
595	20240226	104700	28247330	9190	9190	9190	9190	0
596	20240226	104600	28247330	9190	9190	9190	9190	109
597	20240226	104500	27245620	9200	9200	9200	9200	2
598	20240226	104400	27227220	9190	9190	9190	9190	0
599	20240226	104300	27227220	9190	9190	9190	9190	0
600	20240226	104200	27227220	9190	9200	9200	9190	2
601	20240226	104100	27208830	9190	9190	9190	9190	0
602	20240226	104000	27208830	9190	9190	9190	9190	70
603	20240226	103900	26565530	9190	9190	9190	9190	0
604	20240226	103800	26565530	9190	9200	9200	9190	420
605	20240226	103700	22702980	9200	9200	9200	9200	0
606	20240226	103600	22702980	9200	9200	9200	9200	25
607	20240226	103500	22472980	9200	9200	9200	9200	1
608	20240226	103400	22463780	9200	9200	9200	9200	1
609	20240226	103300	22454580	9200	9200	9200	9200	108
610	20240226	103200	21460980	9200	9200	9200	9200	91
611	20240226	103100	20623780	9200	9200	9200	9200	0
612	20240226	103000	20623780	9200	9210	9210	9200	10
613	20240226	102900	20531750	9230	9230	9230	9230	0
614	20240226	102800	20531750	9230	9230	9230	9230	0
615	20240226	102700	20531750	9230	9230	9230	9230	0
616	20240226	102600	20531750	9230	9230	9230	9230	0
617	20240226	102500	20531750	9230	9230	9230	9230	0
618	20240226	102400	20531750	9230	9230	9230	9230	0
619	20240226	102300	20531750	9230	9230	9230	9230	0
620	20240226	102200	20531750	9230	9230	9230	9230	0
621	20240226	102100	20531750	9230	9220	9230	9220	33
622	20240226	102000	20227200	9220	9220	9220	9220	2
623	20240226	101900	20208760	9230	9230	9230	9230	0
624	20240226	101800	20208760	9230	9230	9230	9230	0
625	20240226	101700	20208760	9230	9230	9230	9230	0
626	20240226	101600	20208760	9230	9230	9230	9230	0
627	20240226	101500	20208760	9230	9230	9230	9230	0
628	20240226	101400	20208760	9230	9230	9230	9230	0
629	20240226	101300	20208760	9230	9230	9230	9230	0
630	20240226	101200	20208760	9230	9230	9230	9230	0
631	20240226	101100	20208760	9230	9230	9230	9230	1
632	20240226	101000	20199530	9230	9230	9230	9230	0
633	20240226	100900	20199530	9230	9230	9230	9230	5
634	20240226	100800	20153380	9230	9230	9230	9230	0
635	20240226	100700	20153380	9230	9230	9230	9230	0
636	20240226	100600	20153380	9230	9230	9230	9230	2
637	20240226	100500	20134920	9230	9230	9230	9230	0
638	20240226	100400	20134920	9230	9230	9230	9230	0
639	20240226	100300	20134920	9230	9230	9230	9230	1
640	20240226	100200	20125690	9200	9200	9200	9200	0
641	20240226	100100	20125690	9200	9200	9200	9200	0
642	20240226	100000	20125690	9200	9200	9200	9200	0
643	20240226	095900	20125690	9200	9200	9200	9200	0
644	20240226	095800	20125690	9200	9200	9200	9200	0
645	20240226	095700	20125690	9200	9200	9200	9200	20
646	20240226	095600	19941690	9200	9200	9200	9200	0
647	20240226	095500	19941690	9200	9200	9200	9200	0
648	20240226	095400	19941690	9200	9200	9200	9200	0
649	20240226	095300	19941690	9200	9200	9200	9200	0
650	20240226	095200	19941690	9200	9210	9210	9200	15
651	20240226	095100	19803680	9200	9200	9200	9200	0
652	20240226	095000	19803680	9200	9200	9200	9200	400
653	20240226	094900	16123680	9200	9200	9200	9200	0
654	20240226	094800	16123680	9200	9200	9200	9200	0
655	20240226	094700	16123680	9200	9220	9220	9200	601
656	20240226	094600	10590330	9230	9230	9230	9220	8
657	20240226	094500	10516500	9230	9230	9230	9230	1
658	20240226	094400	10507270	9230	9230	9230	9230	11
659	20240226	094300	10405740	9230	9230	9230	9230	1
660	20240226	094200	10396510	9230	9230	9230	9230	3
661	20240226	094100	10368820	9210	9210	9210	9210	0
662	20240226	094000	10368820	9210	9210	9210	9210	458
663	20240226	093900	6150640	9210	9210	9210	9210	0
664	20240226	093800	6150640	9210	9210	9210	9210	0
665	20240226	093700	6150640	9210	9210	9210	9210	0
666	20240226	093600	6150640	9210	9210	9210	9210	0
667	20240226	093500	6150640	9210	9210	9210	9210	20
668	20240226	093400	5966440	9200	9200	9200	9200	0
669	20240226	093300	5966440	9200	9200	9200	9200	0
670	20240226	093200	5966440	9200	9200	9200	9200	0
671	20240226	093100	5966440	9200	9200	9200	9200	0
672	20240226	093000	5966440	9200	9230	9230	9200	110
673	20240226	092900	4954130	9210	9210	9210	9210	0
674	20240226	092800	4954130	9210	9210	9210	9210	58
675	20240226	092700	4419950	9210	9200	9210	9200	239
676	20240226	092600	2221090	9200	9200	9200	9200	0
677	20240226	092500	2221090	9200	9200	9200	9200	0
678	20240226	092400	2221090	9200	9200	9200	9200	35
679	20240226	092300	1899090	9200	9200	9200	9200	0
680	20240226	092200	1899090	9200	9210	9210	9200	16
681	20240226	092100	1751830	9210	9230	9230	9210	105
682	20240226	092000	784700	9230	9230	9230	9230	1
683	20240226	091900	775470	9230	9230	9230	9230	0
684	20240226	091800	775470	9230	9230	9230	9230	22
685	20240226	091700	572410	9230	9230	9230	9230	0
686	20240226	091600	572410	9230	9230	9230	9230	0
687	20240226	091500	572410	9230	9230	9230	9230	0
688	20240226	091400	572410	9230	9230	9230	9230	0
689	20240226	091300	572410	9230	9230	9230	9230	11
690	20240226	091200	470880	9240	9240	9240	9240	0
691	20240226	091100	470880	9240	9240	9240	9240	1
692	20240226	091000	461640	9240	9240	9240	9240	0
693	20240226	090900	461640	9240	9240	9240	9240	0
694	20240226	090800	461640	9240	9240	9240	9240	5
695	20240226	090700	415440	9230	9230	9230	9230	1
696	20240226	090600	406210	9230	9230	9230	9230	0
697	20240226	090500	406210	9230	9230	9230	9230	5
698	20240226	090400	360060	9230	9230	9230	9230	0
699	20240226	090300	360060	9230	9240	9240	9230	31
700	20240226	090200	73920	9240	9240	9240	9240	0
701	20240226	090100	73920	9240	9240	9240	9240	0
702	20240226	090000	73920	9240	9240	9240	9240	8