KissMeData/244920/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204600	238201775	4090	4090	4090	4090	225
3	20240226	204500	238201775	4090	4090	4090	4090	0
4	20240226	204400	238201775	4090	4090	4090	4090	0
5	20240226	204300	238201775	4090	4090	4090	4090	0
6	20240226	204200	238201775	4090	4090	4090	4090	0
7	20240226	204100	238201775	4090	4090	4090	4090	0
8	20240226	204000	238201775	4090	4090	4090	4090	0
9	20240226	203900	238201775	4090	4090	4090	4090	0
10	20240226	203800	238201775	4090	4090	4090	4090	0
11	20240226	203700	238201775	4090	4090	4090	4090	0
12	20240226	203600	238201775	4090	4090	4090	4090	0
13	20240226	203500	238201775	4090	4090	4090	4090	0
14	20240226	203400	238201775	4090	4090	4090	4090	0
15	20240226	203300	238201775	4090	4090	4090	4090	0
16	20240226	203200	238201775	4090	4090	4090	4090	0
17	20240226	203100	238201775	4090	4090	4090	4090	0
18	20240226	203000	238201775	4090	4090	4090	4090	0
19	20240226	202900	238201775	4090	4090	4090	4090	0
20	20240226	202800	238201775	4090	4090	4090	4090	0
21	20240226	202700	238201775	4090	4090	4090	4090	0
22	20240226	202600	238201775	4090	4090	4090	4090	0
23	20240226	202500	238201775	4090	4090	4090	4090	0
24	20240226	202400	238201775	4090	4090	4090	4090	0
25	20240226	202300	238201775	4090	4090	4090	4090	0
26	20240226	202200	238201775	4090	4090	4090	4090	0
27	20240226	202100	238201775	4090	4090	4090	4090	0
28	20240226	202000	238201775	4090	4090	4090	4090	0
29	20240226	201900	238201775	4090	4090	4090	4090	0
30	20240226	201800	238201775	4090	4090	4090	4090	0
31	20240226	201700	238201775	4090	4090	4090	4090	0
32	20240226	201600	238201775	4090	4090	4090	4090	225
33	20240226	201500	238201775	4090	4090	4090	4090	0
34	20240226	201400	238201775	4090	4090	4090	4090	0
35	20240226	201300	238201775	4090	4090	4090	4090	0
36	20240226	201200	238201775	4090	4090	4090	4090	0
37	20240226	201100	238201775	4090	4090	4090	4090	0
38	20240226	201000	238201775	4090	4090	4090	4090	0
39	20240226	200900	238201775	4090	4090	4090	4090	0
40	20240226	200800	238201775	4090	4090	4090	4090	0
41	20240226	200700	238201775	4090	4090	4090	4090	0
42	20240226	200600	238201775	4090	4090	4090	4090	0
43	20240226	200500	238201775	4090	4090	4090	4090	0
44	20240226	200400	238201775	4090	4090	4090	4090	0
45	20240226	200300	238201775	4090	4090	4090	4090	0
46	20240226	200200	238201775	4090	4090	4090	4090	0
47	20240226	200100	238201775	4090	4090	4090	4090	0
48	20240226	200000	238201775	4090	4090	4090	4090	0
49	20240226	195900	238201775	4090	4090	4090	4090	0
50	20240226	195800	238201775	4090	4090	4090	4090	0
51	20240226	195700	238201775	4090	4090	4090	4090	0
52	20240226	195600	238201775	4090	4090	4090	4090	0
53	20240226	195500	238201775	4090	4090	4090	4090	0
54	20240226	195400	238201775	4090	4090	4090	4090	0
55	20240226	195300	238201775	4090	4090	4090	4090	0
56	20240226	195200	238201775	4090	4090	4090	4090	0
57	20240226	195100	238201775	4090	4090	4090	4090	0
58	20240226	195000	238201775	4090	4090	4090	4090	0
59	20240226	194900	238201775	4090	4090	4090	4090	0
60	20240226	194800	238201775	4090	4090	4090	4090	0
61	20240226	194700	238201775	4090	4090	4090	4090	0
62	20240226	194600	238201775	4090	4090	4090	4090	225
63	20240226	194500	238201775	4090	4090	4090	4090	0
64	20240226	194400	238201775	4090	4090	4090	4090	0
65	20240226	194300	238201775	4090	4090	4090	4090	0
66	20240226	194200	238201775	4090	4090	4090	4090	0
67	20240226	194100	238201775	4090	4090	4090	4090	0
68	20240226	194000	238201775	4090	4090	4090	4090	0
69	20240226	193900	238201775	4090	4090	4090	4090	0
70	20240226	193800	238201775	4090	4090	4090	4090	0
71	20240226	193700	238201775	4090	4090	4090	4090	0
72	20240226	193600	238201775	4090	4090	4090	4090	0
73	20240226	193500	238201775	4090	4090	4090	4090	0
74	20240226	193400	238201775	4090	4090	4090	4090	0
75	20240226	193300	238201775	4090	4090	4090	4090	0
76	20240226	193200	238201775	4090	4090	4090	4090	0
77	20240226	193100	238201775	4090	4090	4090	4090	0
78	20240226	193000	238201775	4090	4090	4090	4090	0
79	20240226	192900	238201775	4090	4090	4090	4090	0
80	20240226	192800	238201775	4090	4090	4090	4090	0
81	20240226	192700	238201775	4090	4090	4090	4090	0
82	20240226	192600	238201775	4090	4090	4090	4090	0
83	20240226	192500	238201775	4090	4090	4090	4090	0
84	20240226	192400	238201775	4090	4090	4090	4090	0
85	20240226	192300	238201775	4090	4090	4090	4090	0
86	20240226	192200	238201775	4090	4090	4090	4090	0
87	20240226	192100	238201775	4090	4090	4090	4090	0
88	20240226	192000	238201775	4090	4090	4090	4090	0
89	20240226	191900	238201775	4090	4090	4090	4090	0
90	20240226	191800	238201775	4090	4090	4090	4090	0
91	20240226	191700	238201775	4090	4090	4090	4090	0
92	20240226	191600	238201775	4090	4090	4090	4090	225
93	20240226	191500	238201775	4090	4090	4090	4090	0
94	20240226	191400	238201775	4090	4090	4090	4090	0
95	20240226	191300	238201775	4090	4090	4090	4090	0
96	20240226	191200	238201775	4090	4090	4090	4090	0
97	20240226	191100	238201775	4090	4090	4090	4090	0
98	20240226	191000	238201775	4090	4090	4090	4090	0
99	20240226	190900	238201775	4090	4090	4090	4090	0
100	20240226	190800	238201775	4090	4090	4090	4090	0
101	20240226	190700	238201775	4090	4090	4090	4090	0
102	20240226	190600	238201775	4090	4090	4090	4090	0
103	20240226	190500	238201775	4090	4090	4090	4090	0
104	20240226	190400	238201775	4090	4090	4090	4090	0
105	20240226	190300	238201775	4090	4090	4090	4090	0
106	20240226	190200	238201775	4090	4090	4090	4090	0
107	20240226	190100	238201775	4090	4090	4090	4090	0
108	20240226	190000	238201775	4090	4090	4090	4090	0
109	20240226	185900	238201775	4090	4090	4090	4090	0
110	20240226	185800	238201775	4090	4090	4090	4090	0
111	20240226	185700	238201775	4090	4090	4090	4090	0
112	20240226	185600	238201775	4090	4090	4090	4090	0
113	20240226	185500	238201775	4090	4090	4090	4090	0
114	20240226	185400	238201775	4090	4090	4090	4090	0
115	20240226	185300	238201775	4090	4090	4090	4090	0
116	20240226	185200	238201775	4090	4090	4090	4090	0
117	20240226	185100	238201775	4090	4090	4090	4090	0
118	20240226	185000	238201775	4090	4090	4090	4090	0
119	20240226	184900	238201775	4090	4090	4090	4090	0
120	20240226	184800	238201775	4090	4090	4090	4090	0
121	20240226	184700	238201775	4090	4090	4090	4090	0
122	20240226	184600	238201775	4090	4090	4090	4090	225
123	20240226	184500	238201775	4090	4090	4090	4090	0
124	20240226	184400	238201775	4090	4090	4090	4090	0
125	20240226	184300	238201775	4090	4090	4090	4090	0
126	20240226	184200	238201775	4090	4090	4090	4090	0
127	20240226	184100	238201775	4090	4090	4090	4090	0
128	20240226	184000	238201775	4090	4090	4090	4090	0
129	20240226	183900	238201775	4090	4090	4090	4090	0
130	20240226	183800	238201775	4090	4090	4090	4090	0
131	20240226	183700	238201775	4090	4090	4090	4090	0
132	20240226	183600	238201775	4090	4090	4090	4090	0
133	20240226	183500	238201775	4090	4090	4090	4090	0
134	20240226	183400	238201775	4090	4090	4090	4090	0
135	20240226	183300	238201775	4090	4090	4090	4090	0
136	20240226	183200	238201775	4090	4090	4090	4090	0
137	20240226	183100	238201775	4090	4090	4090	4090	0
138	20240226	183000	238201775	4090	4090	4090	4090	0
139	20240226	182900	238201775	4090	4090	4090	4090	0
140	20240226	182800	238201775	4090	4090	4090	4090	0
141	20240226	182700	238201775	4090	4090	4090	4090	0
142	20240226	182600	238201775	4090	4090	4090	4090	0
143	20240226	182500	238201775	4090	4090	4090	4090	0
144	20240226	182400	238201775	4090	4090	4090	4090	0
145	20240226	182300	238201775	4090	4090	4090	4090	0
146	20240226	182200	238201775	4090	4090	4090	4090	0
147	20240226	182100	238201775	4090	4090	4090	4090	0
148	20240226	182000	238201775	4090	4090	4090	4090	0
149	20240226	181900	238201775	4090	4090	4090	4090	0
150	20240226	181800	238201775	4090	4090	4090	4090	0
151	20240226	181700	238201775	4090	4090	4090	4090	0
152	20240226	181600	238201775	4090	4090	4090	4090	225
153	20240226	181500	238201775	4090	4090	4090	4090	0
154	20240226	181400	238201775	4090	4090	4090	4090	0
155	20240226	181300	238201775	4090	4090	4090	4090	0
156	20240226	181200	238201775	4090	4090	4090	4090	0
157	20240226	181100	238201775	4090	4090	4090	4090	0
158	20240226	181000	238201775	4090	4090	4090	4090	0
159	20240226	180900	238201775	4090	4090	4090	4090	0
160	20240226	180800	238201775	4090	4090	4090	4090	0
161	20240226	180700	238201775	4090	4090	4090	4090	0
162	20240226	180600	238201775	4090	4090	4090	4090	0
163	20240226	180500	238201775	4090	4090	4090	4090	0
164	20240226	180400	238201775	4090	4090	4090	4090	0
165	20240226	180300	238201775	4090	4090	4090	4090	0
166	20240226	180200	238201775	4090	4090	4090	4090	0
167	20240226	180100	238201775	4090	4090	4090	4090	0
168	20240226	180000	238201775	4090	4090	4090	4090	0
169	20240226	175900	238201775	4090	4090	4090	4090	0
170	20240226	175800	238201775	4090	4090	4090	4090	0
171	20240226	175700	238201775	4090	4090	4090	4090	0
172	20240226	175600	238201775	4090	4090	4090	4090	0
173	20240226	175500	238201775	4090	4090	4090	4090	0
174	20240226	175400	238201775	4090	4090	4090	4090	0
175	20240226	175300	238201775	4090	4090	4090	4090	0
176	20240226	175200	238201775	4090	4090	4090	4090	0
177	20240226	175100	238201775	4090	4090	4090	4090	0
178	20240226	175000	238201775	4090	4090	4090	4090	0
179	20240226	174900	238201775	4090	4090	4090	4090	0
180	20240226	174800	238201775	4090	4090	4090	4090	0
181	20240226	174700	238201775	4090	4090	4090	4090	0
182	20240226	174600	238201775	4090	4090	4090	4090	225
183	20240226	174500	238201775	4090	4090	4090	4090	0
184	20240226	174400	238201775	4090	4090	4090	4090	0
185	20240226	174300	238201775	4090	4090	4090	4090	0
186	20240226	174200	238201775	4090	4090	4090	4090	0
187	20240226	174100	238201775	4090	4090	4090	4090	0
188	20240226	174000	238201775	4090	4090	4090	4090	0
189	20240226	173900	238201775	4090	4090	4090	4090	0
190	20240226	173800	238201775	4090	4090	4090	4090	0
191	20240226	173700	238201775	4090	4090	4090	4090	0
192	20240226	173600	238201775	4090	4090	4090	4090	0
193	20240226	173500	238201775	4090	4090	4090	4090	0
194	20240226	173400	238201775	4090	4090	4090	4090	0
195	20240226	173300	238201775	4090	4090	4090	4090	0
196	20240226	173200	238201775	4090	4090	4090	4090	0
197	20240226	173100	238201775	4090	4090	4090	4090	0
198	20240226	173000	238201775	4090	4090	4090	4090	0
199	20240226	172900	238201775	4090	4090	4090	4090	0
200	20240226	172800	238201775	4090	4090	4090	4090	0
201	20240226	172700	238201775	4090	4090	4090	4090	0
202	20240226	172600	238201775	4090	4090	4090	4090	0
203	20240226	172500	238201775	4090	4090	4090	4090	0
204	20240226	172400	238201775	4090	4090	4090	4090	0
205	20240226	172300	238201775	4090	4090	4090	4090	0
206	20240226	172200	238201775	4090	4090	4090	4090	0
207	20240226	172100	238201775	4090	4090	4090	4090	0
208	20240226	172000	238201775	4090	4090	4090	4090	0
209	20240226	171900	238201775	4090	4090	4090	4090	0
210	20240226	171800	238201775	4090	4090	4090	4090	0
211	20240226	171700	238201775	4090	4090	4090	4090	0
212	20240226	171600	238201775	4090	4090	4090	4090	225
213	20240226	171500	238201775	4090	4090	4090	4090	0
214	20240226	171400	238201775	4090	4090	4090	4090	0
215	20240226	171300	238201775	4090	4090	4090	4090	0
216	20240226	171200	238201775	4090	4090	4090	4090	0
217	20240226	171100	238201775	4090	4090	4090	4090	0
218	20240226	171000	238201775	4090	4090	4090	4090	0
219	20240226	170900	238201775	4090	4090	4090	4090	0
220	20240226	170800	238201775	4090	4090	4090	4090	0
221	20240226	170700	238201775	4090	4090	4090	4090	0
222	20240226	170600	238201775	4090	4090	4090	4090	0
223	20240226	170500	238201775	4090	4090	4090	4090	0
224	20240226	170400	238201775	4090	4090	4090	4090	0
225	20240226	170300	238201775	4090	4090	4090	4090	0
226	20240226	170200	238201775	4090	4090	4090	4090	0
227	20240226	170100	238201775	4090	4090	4090	4090	0
228	20240226	170000	238201775	4090	4090	4090	4090	0
229	20240226	165900	238201775	4090	4090	4090	4090	0
230	20240226	165800	238201775	4090	4090	4090	4090	0
231	20240226	165700	238201775	4090	4090	4090	4090	0
232	20240226	165600	238201775	4090	4090	4090	4090	0
233	20240226	165500	238201775	4090	4090	4090	4090	0
234	20240226	165400	238201775	4090	4090	4090	4090	0
235	20240226	165300	238201775	4090	4090	4090	4090	0
236	20240226	165200	238201775	4090	4090	4090	4090	0
237	20240226	165100	238201775	4090	4090	4090	4090	0
238	20240226	165000	238201775	4090	4090	4090	4090	0
239	20240226	164900	238201775	4090	4090	4090	4090	0
240	20240226	164800	238201775	4090	4090	4090	4090	0
241	20240226	164700	238201775	4090	4090	4090	4090	0
242	20240226	164600	238201775	4090	4090	4090	4090	225
243	20240226	164500	238201775	4090	4090	4090	4090	0
244	20240226	164400	238201775	4090	4090	4090	4090	0
245	20240226	164300	238201775	4090	4090	4090	4090	0
246	20240226	164200	238201775	4090	4090	4090	4090	0
247	20240226	164100	238201775	4090	4090	4090	4090	0
248	20240226	164000	238201775	4090	4090	4090	4090	0
249	20240226	163900	238201775	4090	4090	4090	4090	0
250	20240226	163800	238201775	4090	4090	4090	4090	0
251	20240226	163700	238201775	4090	4090	4090	4090	0
252	20240226	163600	238201775	4090	4090	4090	4090	0
253	20240226	163500	238201775	4090	4090	4090	4090	0
254	20240226	163400	238201775	4090	4090	4090	4090	0
255	20240226	163300	238201775	4090	4090	4090	4090	0
256	20240226	163200	238201775	4090	4090	4090	4090	0
257	20240226	163100	238201775	4090	4090	4090	4090	0
258	20240226	163000	238201775	4090	4090	4090	4090	0
259	20240226	162900	238201775	4090	4090	4090	4090	0
260	20240226	162800	238201775	4090	4090	4090	4090	0
261	20240226	162700	238201775	4090	4090	4090	4090	0
262	20240226	162600	238201775	4090	4090	4090	4090	0
263	20240226	162500	238201775	4090	4090	4090	4090	0
264	20240226	162400	238201775	4090	4090	4090	4090	0
265	20240226	162300	238201775	4090	4090	4090	4090	0
266	20240226	162200	238201775	4090	4090	4090	4090	0
267	20240226	162100	238201775	4090	4090	4090	4090	0
268	20240226	162000	238201775	4090	4090	4090	4090	0
269	20240226	161900	238201775	4090	4090	4090	4090	0
270	20240226	161800	238201775	4090	4090	4090	4090	0
271	20240226	161700	238201775	4090	4090	4090	4090	0
272	20240226	161600	238201775	4090	4090	4090	4090	225
273	20240226	161500	238201775	4090	4090	4090	4090	0
274	20240226	161400	238201775	4090	4090	4090	4090	0
275	20240226	161300	238201775	4090	4090	4090	4090	0
276	20240226	161200	238201775	4090	4090	4090	4090	0
277	20240226	161100	238201775	4090	4090	4090	4090	0
278	20240226	161000	238201775	4090	4090	4090	4090	0
279	20240226	160900	238201775	4090	4090	4090	4090	0
280	20240226	160800	238201775	4090	4090	4090	4090	0
281	20240226	160700	238201775	4090	4090	4090	4090	0
282	20240226	160600	238201775	4090	4090	4090	4090	0
283	20240226	160500	238201775	4090	4090	4090	4090	0
284	20240226	160400	238201775	4090	4090	4090	4090	0
285	20240226	160300	238201775	4090	4090	4090	4090	0
286	20240226	160200	238201775	4090	4090	4090	4090	0
287	20240226	160100	238201775	4090	4090	4090	4090	0
288	20240226	160000	238201775	4090	4090	4090	4090	0
289	20240226	155900	238201775	4090	4090	4090	4090	0
290	20240226	155800	238201775	4090	4090	4090	4090	0
291	20240226	155700	238201775	4090	4090	4090	4090	0
292	20240226	155600	238201775	4090	4090	4090	4090	0
293	20240226	155500	238201775	4090	4090	4090	4090	0
294	20240226	155400	238201775	4090	4090	4090	4090	0
295	20240226	155300	238201775	4090	4090	4090	4090	0
296	20240226	155200	238201775	4090	4090	4090	4090	0
297	20240226	155100	238201775	4090	4090	4090	4090	0
298	20240226	155000	238201775	4090	4090	4090	4090	0
299	20240226	154900	238201775	4090	4090	4090	4090	0
300	20240226	154800	238201775	4090	4090	4090	4090	0
301	20240226	154700	238201775	4090	4090	4090	4090	0
302	20240226	154600	238201775	4090	4090	4090	4090	225
303	20240226	154500	238201775	4090	4090	4090	4090	0
304	20240226	154400	238201775	4090	4090	4090	4090	0
305	20240226	154300	238201775	4090	4090	4090	4090	0
306	20240226	154200	238201775	4090	4090	4090	4090	0
307	20240226	154100	238201775	4090	4090	4090	4090	0
308	20240226	154000	238201775	4090	4090	4090	4090	0
309	20240226	153900	238201775	4090	4090	4090	4090	0
310	20240226	153800	238201775	4090	4090	4090	4090	0
311	20240226	153700	238201775	4090	4090	4090	4090	0
312	20240226	153600	238201775	4090	4090	4090	4090	0
313	20240226	153500	238201775	4090	4090	4090	4090	0
314	20240226	153400	238201775	4090	4090	4090	4090	0
315	20240226	153300	238201775	4090	4090	4090	4090	0
316	20240226	153200	238201775	4090	4090	4090	4090	0
317	20240226	153100	238201775	4090	4090	4090	4090	0
318	20240226	153000	238201775	4090	4090	4090	4090	225
319	20240226	152900	237281525	4085	4085	4085	4085	0
320	20240226	152800	237281525	4085	4085	4085	4085	0
321	20240226	152700	237281525	4085	4085	4085	4085	0
322	20240226	152600	237281525	4085	4085	4085	4085	0
323	20240226	152500	237281525	4085	4085	4085	4085	0
324	20240226	152400	237281525	4085	4085	4085	4085	0
325	20240226	152300	237281525	4085	4085	4085	4085	0
326	20240226	152200	237281525	4085	4085	4085	4085	0
327	20240226	152100	237281525	4085	4085	4085	4085	0
328	20240226	152000	237281525	4085	4085	4085	4085	0
329	20240226	151900	237281525	4085	4085	4085	4085	0
330	20240226	151800	237281525	4085	4085	4085	4085	0
331	20240226	151700	237281525	4085	4075	4085	4075	4
332	20240226	151600	237265205	4060	4060	4060	4060	13
333	20240226	151500	237212425	4065	4065	4065	4065	0
334	20240226	151400	237212425	4065	4070	4070	4065	18
335	20240226	151300	237139225	4090	4090	4090	4090	1
336	20240226	151200	237135135	4085	4070	4085	4070	315
337	20240226	151100	235849955	4070	4070	4070	4070	2
338	20240226	151000	235841815	4055	4065	4065	4055	2
339	20240226	150900	235833695	4080	4080	4080	4080	0
340	20240226	150800	235833695	4080	4060	4080	4060	3
341	20240226	150700	235821485	4060	4055	4060	4055	46
342	20240226	150600	235634785	4055	4055	4055	4055	0
343	20240226	150500	235634785	4055	4055	4055	4055	14
344	20240226	150400	235578015	4060	4060	4060	4060	1
345	20240226	150300	235573955	4060	4060	4060	4060	0
346	20240226	150200	235573955	4060	4060	4060	4060	1
347	20240226	150100	235569895	4055	4055	4055	4055	0
348	20240226	150000	235569895	4055	4055	4055	4055	0
349	20240226	145900	235569895	4055	4055	4055	4055	0
350	20240226	145800	235569895	4055	4055	4055	4050	3
351	20240226	145700	235557735	4055	4055	4055	4055	0
352	20240226	145600	235557735	4055	4055	4055	4055	0
353	20240226	145500	235557735	4055	4055	4055	4055	25
354	20240226	145400	235456360	4055	4055	4055	4055	0
355	20240226	145300	235456360	4055	4055	4055	4055	0
356	20240226	145200	235456360	4055	4055	4055	4055	923
357	20240226	145100	231713595	4055	4050	4055	4050	1252
358	20240226	145000	226636800	4050	4050	4050	4050	1
359	20240226	144900	226632750	4055	4055	4055	4055	163
360	20240226	144800	225971785	4055	4055	4055	4055	32
361	20240226	144700	225842025	4055	4055	4055	4055	0
362	20240226	144600	225842025	4055	4055	4055	4055	13
363	20240226	144500	225789310	4060	4060	4060	4060	0
364	20240226	144400	225789310	4060	4060	4060	4060	1
365	20240226	144300	225785250	4055	4055	4055	4055	12
366	20240226	144200	225736590	4055	4055	4055	4055	0
367	20240226	144100	225736590	4055	4055	4055	4055	14
368	20240226	144000	225679820	4055	4055	4055	4055	0
369	20240226	143900	225679820	4055	4055	4055	4055	12
370	20240226	143800	225631160	4055	4055	4055	4055	0
371	20240226	143700	225631160	4055	4055	4055	4055	0
372	20240226	143600	225631160	4055	4055	4055	4055	14
373	20240226	143500	225574390	4060	4060	4060	4060	1
374	20240226	143400	225570330	4055	4055	4055	4055	11
375	20240226	143300	225525725	4055	4055	4055	4055	0
376	20240226	143200	225525725	4055	4055	4055	4055	13
377	20240226	143100	225473010	4055	4055	4055	4055	1
378	20240226	143000	225468955	4055	4055	4055	4055	0
379	20240226	142900	225468955	4055	4055	4055	4055	12
380	20240226	142800	225420295	4060	4060	4060	4060	0
381	20240226	142700	225420295	4060	4055	4060	4055	14
382	20240226	142600	225363520	4055	4055	4055	4055	0
383	20240226	142500	225363520	4055	4055	4055	4055	12
384	20240226	142400	225314860	4055	4055	4055	4055	0
385	20240226	142300	225314860	4055	4055	4055	4055	0
386	20240226	142200	225314860	4055	4055	4055	4055	14
387	20240226	142100	225258090	4060	4060	4060	4060	0
388	20240226	142000	225258090	4060	4060	4060	4060	126
389	20240226	141900	224746530	4065	4065	4065	4065	1
390	20240226	141800	224742465	4060	4060	4060	4060	12
391	20240226	141700	224693745	4060	4060	4060	4060	1
392	20240226	141600	224689685	4065	4065	4065	4065	0
393	20240226	141500	224689685	4065	4065	4065	4065	29
394	20240226	141400	224571800	4065	4065	4065	4065	0
395	20240226	141300	224571800	4065	4065	4065	4065	13
396	20240226	141200	224518955	4065	4065	4065	4065	1
397	20240226	141100	224514890	4070	4070	4070	4070	1
398	20240226	141000	224510820	4065	4065	4065	4065	11
399	20240226	140900	224466105	4070	4070	4070	4070	94
400	20240226	140800	224083525	4070	4070	4070	4070	12
401	20240226	140700	224034685	4070	4070	4070	4070	0
402	20240226	140600	224034685	4070	4070	4070	4070	12
403	20240226	140500	223985845	4070	4070	4070	4070	1
404	20240226	140400	223981775	4070	4070	4070	4070	0
405	20240226	140300	223981775	4070	4075	4075	4070	15
406	20240226	140200	223920720	4070	4070	4070	4070	0
407	20240226	140100	223920720	4070	4070	4070	4070	509
408	20240226	140000	221849090	4070	4070	4070	4070	0
409	20240226	135900	221849090	4070	4070	4070	4070	13
410	20240226	135800	221796180	4070	4070	4070	4070	1
411	20240226	135700	221792110	4070	4070	4070	4070	0
412	20240226	135600	221792110	4070	4070	4070	4070	12
413	20240226	135500	221743270	4075	4075	4075	4075	0
414	20240226	135400	221743270	4075	4070	4075	4070	15
415	20240226	135300	221682215	4070	4070	4070	4070	0
416	20240226	135200	221682215	4070	4070	4070	4070	11
417	20240226	135100	221637445	4070	4070	4070	4070	1
418	20240226	135000	221633375	4070	4070	4070	4070	0
419	20240226	134900	221633375	4070	4070	4070	4070	11
420	20240226	134800	221588605	4075	4075	4075	4075	0
421	20240226	134700	221588605	4075	4070	4075	4070	120
422	20240226	134600	221099980	4070	4075	4075	4070	2
423	20240226	134500	221091835	4070	4070	4070	4070	13
424	20240226	134400	221038925	4080	4080	4080	4080	0
425	20240226	134300	221038925	4080	4080	4080	4080	0
426	20240226	134200	221038925	4080	4080	4080	4080	97
427	20240226	134100	220643165	4080	4080	4080	4080	0
428	20240226	134000	220643165	4080	4080	4080	4080	13
429	20240226	133900	220590125	4085	4085	4085	4085	0
430	20240226	133800	220590125	4085	4085	4085	4085	1
431	20240226	133700	220586040	4080	4080	4080	4080	12
432	20240226	133600	220537080	4080	4080	4080	4080	0
433	20240226	133500	220537080	4080	4080	4080	4080	12
434	20240226	133400	220488120	4085	4085	4085	4085	0
435	20240226	133300	220488120	4085	4080	4085	4080	13
436	20240226	133200	220435075	4080	4080	4080	4080	0
437	20240226	133100	220435075	4080	4080	4080	4080	0
438	20240226	133000	220435075	4080	4075	4080	4075	856
439	20240226	132900	216945115	4070	4070	4070	4070	0
440	20240226	132800	216945115	4070	4070	4070	4070	10
441	20240226	132700	216904415	4070	4070	4070	4070	1
442	20240226	132600	216900345	4080	4080	4080	4080	0
443	20240226	132500	216900345	4080	4080	4080	4080	78
444	20240226	132400	216582105	4080	4080	4080	4080	0
445	20240226	132300	216582105	4080	4080	4080	4080	13
446	20240226	132200	216529065	4085	4085	4085	4085	0
447	20240226	132100	216529065	4085	4080	4085	4080	52
448	20240226	132000	216316900	4085	4085	4085	4085	158
449	20240226	131900	215671470	4085	4085	4085	4085	11
450	20240226	131800	215626535	4085	4090	4090	4085	25
451	20240226	131700	215524290	4085	4085	4085	4085	0
452	20240226	131600	215524290	4085	4095	4095	4080	777
453	20240226	131500	212345140	4115	4075	4115	4075	952
454	20240226	131400	208445220	4075	4080	4080	4075	36
455	20240226	131300	208298485	4085	4085	4085	4085	1
456	20240226	131200	208294400	4080	4080	4080	4080	13
457	20240226	131100	208241360	4100	4100	4100	4100	0
458	20240226	131000	208241360	4100	4100	4100	4100	0
459	20240226	130900	208241360	4100	4100	4100	4100	0
460	20240226	130800	208241360	4100	4100	4100	4100	0
461	20240226	130700	208241360	4100	4100	4100	4100	0
462	20240226	130600	208241360	4100	4100	4100	4095	1038
463	20240226	130500	203985565	4080	4090	4090	4080	517
464	20240226	130400	201871315	4075	4070	4075	4070	301
465	20240226	130300	200644745	4075	4075	4075	4075	0
466	20240226	130200	200644745	4075	4065	4075	4065	115
467	20240226	130100	200176755	4065	4065	4065	4065	1
468	20240226	130000	200172690	4065	4065	4065	4065	11
469	20240226	125900	200127975	4065	4065	4065	4065	1
470	20240226	125800	200123910	4065	4065	4065	4065	0
471	20240226	125700	200123910	4065	4070	4070	4065	13
472	20240226	125600	200071060	4065	4065	4065	4065	0
473	20240226	125500	200071060	4065	4065	4065	4065	12
474	20240226	125400	200022280	4065	4065	4065	4065	1
475	20240226	125300	200018215	4065	4065	4065	4065	13
476	20240226	125200	199965370	4070	4065	4070	4065	10
477	20240226	125100	199924675	4065	4065	4065	4065	50
478	20240226	125000	199721425	4065	4065	4065	4065	12
479	20240226	124900	199672645	4070	4070	4070	4070	1
480	20240226	124800	199668575	4070	4065	4070	4065	13
481	20240226	124700	199615725	4065	4065	4065	4065	1
482	20240226	124600	199611660	4065	4065	4065	4065	12
483	20240226	124500	199562880	4065	4065	4065	4065	1
484	20240226	124400	199558815	4065	4065	4065	4065	0
485	20240226	124300	199558815	4065	4065	4065	4065	12
486	20240226	124200	199510035	4065	4065	4065	4065	1
487	20240226	124100	199505970	4065	4065	4065	4065	11
488	20240226	124000	199461255	4070	4065	4070	4065	2
489	20240226	123900	199453120	4065	4065	4065	4065	0
490	20240226	123800	199453120	4065	4065	4065	4065	12
491	20240226	123700	199404340	4065	4065	4065	4065	0
492	20240226	123600	199404340	4065	4065	4065	4065	12
493	20240226	123500	199355560	4065	4065	4065	4065	1
494	20240226	123400	199351495	4065	4065	4065	4065	13
495	20240226	123300	199298650	4065	4065	4065	4065	1
496	20240226	123200	199294585	4070	4070	4070	4070	1
497	20240226	123100	199290515	4065	4065	4065	4065	12
498	20240226	123000	199241735	4065	4065	4065	4065	0
499	20240226	122900	199241735	4065	4065	4065	4065	12
500	20240226	122800	199192955	4065	4065	4065	4065	1
501	20240226	122700	199188890	4065	4065	4065	4065	12
502	20240226	122600	199140110	4065	4065	4065	4065	1
503	20240226	122500	199136045	4070	4070	4070	4070	9
504	20240226	122400	199099415	4070	4065	4070	4065	2
505	20240226	122300	199091280	4070	4070	4070	4070	0
506	20240226	122200	199091280	4070	4065	4070	4065	14
507	20240226	122100	199034350	4065	4065	4065	4065	0
508	20240226	122000	199034350	4065	4065	4065	4065	12
509	20240226	121900	198985570	4065	4065	4065	4065	1
510	20240226	121800	198981505	4065	4065	4065	4065	0
511	20240226	121700	198981505	4065	4065	4065	4065	12
512	20240226	121600	198932725	4065	4070	4070	4065	2
513	20240226	121500	198924590	4065	4065	4065	4065	13
514	20240226	121400	198871745	4065	4065	4065	4065	1
515	20240226	121300	198867680	4065	4065	4065	4065	11
516	20240226	121200	198822965	4065	4065	4065	4065	1
517	20240226	121100	198818900	4065	4065	4065	4065	0
518	20240226	121000	198818900	4065	4065	4065	4065	13
519	20240226	120900	198766055	4065	4065	4065	4065	1
520	20240226	120800	198761990	4065	4065	4065	4065	18
521	20240226	120700	198688820	4070	4065	4070	4065	2
522	20240226	120600	198680685	4070	4070	4070	4070	241
523	20240226	120500	197699815	4070	4070	4070	4070	16
524	20240226	120400	197634695	4075	4075	4075	4075	2
525	20240226	120300	197626545	4070	4070	4070	4070	12
526	20240226	120200	197577705	4075	4070	4075	4070	5
527	20240226	120100	197557335	4075	4075	4075	4075	1
528	20240226	120000	197553260	4075	4075	4075	4075	1
529	20240226	115900	197549185	4070	4070	4075	4070	56
530	20240226	115800	197321135	4070	4075	4075	4070	30
531	20240226	115700	197199025	4085	4065	4105	4065	517
532	20240226	115600	195087465	4075	4080	4095	4075	14
533	20240226	115500	195030280	4075	4065	4100	4065	19
534	20240226	115400	194952825	4065	4065	4065	4065	23
535	20240226	115300	194859330	4065	4065	4065	4065	8
536	20240226	115200	194826810	4065	4065	4065	4065	11
537	20240226	115100	194782095	4065	4060	4065	4060	27
538	20240226	115000	194672390	4060	4065	4065	4060	9
539	20240226	114900	194635830	4060	4050	4065	4050	1117
540	20240226	114800	190095585	4050	4050	4050	4050	16
541	20240226	114700	190030785	4050	4050	4065	4050	17
542	20240226	114600	189961845	4045	4050	4050	4040	1361
543	20240226	114500	184456730	4050	4050	4050	4050	15
544	20240226	114400	184395980	4050	4050	4050	4050	13
545	20240226	114300	184343330	4050	4055	4055	4050	6
546	20240226	114200	184319025	4055	4060	4065	4050	366
547	20240226	114100	182835910	4060	4050	4060	4050	2212
548	20240226	114000	173860125	4050	4070	4075	4050	32
549	20240226	113900	173730205	4045	4095	4095	4045	6816
550	20240226	113800	146060230	4095	4100	4100	4095	810
551	20240226	113700	142741225	4100	4100	4100	4085	1137
552	20240226	113600	138084445	4085	4055	4145	4055	6359
553	20240226	113500	111991090	4050	4055	4055	4050	5001
554	20240226	113400	91736935	4055	4055	4055	4055	12
555	20240226	113300	91688275	4050	4050	4050	4050	0
556	20240226	113200	91688275	4050	4050	4050	4050	13
557	20240226	113100	91635625	4050	4050	4050	4050	1
558	20240226	113000	91631575	4050	4050	4050	4050	11
559	20240226	112900	91587025	4055	4055	4055	4055	0
560	20240226	112800	91587025	4055	4055	4055	4055	1
561	20240226	112700	91582970	4055	4050	4055	4050	12
562	20240226	112600	91534315	4055	4055	4055	4055	1
563	20240226	112500	91530260	4050	4050	4050	4050	12
564	20240226	112400	91481660	4050	4050	4050	4050	1
565	20240226	112300	91477610	4055	4055	4055	4055	6
566	20240226	112200	91453280	4050	4050	4050	4050	1
567	20240226	112100	91449230	4050	4050	4050	4050	11
568	20240226	112000	91404680	4050	4050	4050	4050	1
569	20240226	111900	91400630	4050	4050	4050	4050	0
570	20240226	111800	91400630	4050	4055	4055	4050	14
571	20240226	111700	91343925	4050	4050	4050	4050	1
572	20240226	111600	91339875	4050	4050	4050	4050	11
573	20240226	111500	91295325	4050	4055	4055	4050	5
574	20240226	111400	91275055	4060	4055	4060	4055	2
575	20240226	111300	91266940	4055	4055	4055	4055	11
576	20240226	111200	91222335	4050	4050	4050	4050	1
577	20240226	111100	91218285	4060	4055	4060	4055	9
578	20240226	111000	91181785	4055	4055	4055	4055	1
579	20240226	110900	91177730	4050	4050	4050	4050	13
580	20240226	110800	91125080	4050	4050	4050	4050	1
581	20240226	110700	91121030	4055	4050	4055	4050	12
582	20240226	110600	91072425	4050	4050	4050	4050	0
583	20240226	110500	91072425	4050	4050	4050	4050	2
584	20240226	110400	91064325	4050	4050	4050	4050	12
585	20240226	110300	91015725	4050	4050	4050	4050	1
586	20240226	110200	91011675	4050	4055	4055	4050	13
587	20240226	110100	90959020	4055	4050	4055	4050	3
588	20240226	110000	90946860	4060	4060	4060	4060	0
589	20240226	105900	90946860	4060	4055	4060	4055	2
590	20240226	105800	90938745	4050	4050	4050	4050	1
591	20240226	105700	90934695	4050	4050	4050	4050	11
592	20240226	105600	90890145	4050	4055	4055	4050	97
593	20240226	105500	90497035	4055	4055	4055	4055	12
594	20240226	105400	90448375	4060	4060	4060	4060	1
595	20240226	105300	90444315	4055	4055	4055	4055	10
596	20240226	105200	90403765	4050	4050	4050	4050	11
597	20240226	105100	90359215	4050	4050	4050	4050	1
598	20240226	105000	90355165	4055	4055	4055	4055	4
599	20240226	104900	90338945	4055	4055	4055	4055	1
600	20240226	104800	90334890	4060	4050	4060	4050	17
601	20240226	104700	90266005	4055	4055	4055	4055	1
602	20240226	104600	90261950	4050	4050	4050	4050	544
603	20240226	104500	88058750	4050	4055	4055	4050	14
604	20240226	104400	88002045	4050	4050	4050	4050	75
605	20240226	104300	87698295	4055	4060	4060	4055	5
606	20240226	104200	87678015	4060	4055	4060	4055	101
607	20240226	104100	87267960	4055	4055	4055	4055	12
608	20240226	104000	87219300	4055	4055	4055	4055	0
609	20240226	103900	87219300	4055	4055	4055	4055	1
610	20240226	103800	87215245	4055	4055	4055	4055	12
611	20240226	103700	87166585	4060	4055	4060	4055	2
612	20240226	103600	87158470	4055	4060	4060	4055	131
613	20240226	103500	86627260	4055	4055	4055	4055	246
614	20240226	103400	85629730	4055	4055	4055	4055	11
615	20240226	103300	85585125	4060	4060	4060	4060	2
616	20240226	103200	85577005	4055	4055	4055	4055	1
617	20240226	103100	85572950	4055	4055	4055	4055	16
618	20240226	103000	85508070	4060	4055	4060	4055	2
619	20240226	102900	85499955	4055	4060	4060	4055	12
620	20240226	102800	85451290	4055	4055	4055	4055	0
621	20240226	102700	85451290	4055	4060	4060	4055	2
622	20240226	102600	85443175	4055	4055	4055	4055	13
623	20240226	102500	85390460	4055	4055	4055	4055	1
624	20240226	102400	85386405	4070	4070	4070	4070	0
625	20240226	102300	85386405	4070	4055	4070	4055	502
626	20240226	102200	83350770	4055	4055	4055	4050	15
627	20240226	102100	83290010	4045	4055	4055	4045	60
628	20240226	102000	83047290	4050	4050	4050	4045	628
629	20240226	101900	80504025	4050	4050	4050	4045	13
630	20240226	101800	80451430	4045	4055	4055	4020	8894
631	20240226	101700	44499450	4055	4055	4055	4055	12
632	20240226	101600	44450790	4050	4050	4050	4050	0
633	20240226	101500	44450790	4050	4060	4060	4050	2816
634	20240226	101400	33029240	4060	4060	4060	4060	196
635	20240226	101300	32233480	4060	4060	4060	4060	1
636	20240226	101200	32229420	4055	4055	4055	4055	0
637	20240226	101100	32229420	4055	4060	4075	4055	21
638	20240226	101000	32144030	4055	4055	4055	4055	1
639	20240226	100900	32139975	4060	4060	4060	4060	70
640	20240226	100800	31855775	4060	4060	4060	4060	196
641	20240226	100700	31060015	4065	4065	4065	4065	331
642	20240226	100600	29714500	4065	4065	4065	4065	1
643	20240226	100500	29710435	4065	4070	4070	4065	36
644	20240226	100400	29563970	4070	4065	4070	4065	2
645	20240226	100300	29555835	4065	4070	4070	4065	16
646	20240226	100200	29490780	4065	4070	4070	4065	332
647	20240226	100100	28141190	4065	4065	4065	4065	12
648	20240226	100000	28092410	4065	4065	4065	4065	0
649	20240226	095900	28092410	4065	4065	4065	4065	0
650	20240226	095800	28092410	4065	4065	4065	4065	13
651	20240226	095700	28039565	4070	4070	4070	4070	1
652	20240226	095600	28035495	4070	4070	4070	4070	0
653	20240226	095500	28035495	4070	4075	4075	4070	783
654	20240226	095400	24846210	4075	4075	4075	4075	1
655	20240226	095300	24842135	4075	4075	4075	4075	12
656	20240226	095200	24793235	4075	4075	4075	4075	1
657	20240226	095100	24789160	4075	4075	4075	4075	12
658	20240226	095000	24740260	4075	4075	4075	4075	1
659	20240226	094900	24736185	4075	4075	4075	4075	13
660	20240226	094800	24683210	4080	4080	4080	4080	1
661	20240226	094700	24679130	4080	4080	4080	4080	1694
662	20240226	094600	17767610	4080	4080	4080	4080	10
663	20240226	094500	17726810	4080	4080	4080	4080	1
664	20240226	094400	17722730	4090	4090	4090	4090	0
665	20240226	094300	17722730	4090	4090	4090	4090	2
666	20240226	094200	17714550	4090	4090	4090	4090	0
667	20240226	094100	17714550	4090	4090	4090	4090	0
668	20240226	094000	17714550	4090	4085	4090	4085	62
669	20240226	093900	17461275	4085	4080	4085	4080	14
670	20240226	093800	17404150	4080	4085	4085	4080	2
671	20240226	093700	17395985	4080	4080	4080	4080	114
672	20240226	093600	16930865	4085	4085	4085	4085	8
673	20240226	093500	16898185	4080	4080	4085	4080	16
674	20240226	093400	16832895	4085	4085	4085	4085	0
675	20240226	093300	16832895	4085	4085	4085	4080	5
676	20240226	093200	16812475	4090	4090	4090	4090	2
677	20240226	093100	16804295	4090	4085	4090	4085	3
678	20240226	093000	16792030	4080	4090	4090	4080	424
679	20240226	092900	15061630	4085	4085	4085	4085	0
680	20240226	092800	15061630	4085	4090	4090	4085	2
681	20240226	092700	15053455	4095	4095	4095	4095	200
682	20240226	092600	14234455	4080	4075	4080	4075	65
683	20240226	092500	13969275	4075	4075	4075	4075	11
684	20240226	092400	13924450	4075	4075	4075	4075	0
685	20240226	092300	13924450	4075	4080	4080	4075	2
686	20240226	092200	13916295	4080	4080	4080	4080	6
687	20240226	092100	13891815	4080	4080	4080	4080	0
688	20240226	092000	13891815	4080	4080	4080	4080	0
689	20240226	091900	13891815	4080	4080	4080	4080	0
690	20240226	091800	13891815	4080	4080	4080	4080	0
691	20240226	091700	13891815	4080	4080	4080	4080	6
692	20240226	091600	13867335	4070	4070	4070	4070	0
693	20240226	091500	13867335	4070	4080	4080	4070	368
694	20240226	091400	12369210	4075	4075	4075	4075	0
695	20240226	091300	12369210	4075	4075	4075	4075	0
696	20240226	091200	12369210	4075	4085	4090	4075	61
697	20240226	091100	12120250	4085	4085	4085	4085	0
698	20240226	091000	12120250	4085	4085	4085	4085	2
699	20240226	090900	12112080	4085	4085	4085	4085	3
700	20240226	090800	12099825	4090	4090	4090	4090	1
701	20240226	090700	12095735	4075	4075	4075	4075	140
702	20240226	090600	11525235	4075	4075	4075	4075	43
703	20240226	090500	11350010	4090	4090	4090	4090	184
704	20240226	090400	10597450	4080	4080	4080	4080	0
705	20240226	090300	10597450	4080	4080	4080	4080	400
706	20240226	090200	8965450	4070	4070	4070	4070	407
707	20240226	090100	7308960	4070	4060	4070	4060	47
708	20240226	090000	7117900	4070	4060	4070	4060	1753