KissMeData/333620/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	210800	114147480	9210	9210	9210	9210	363
3	20240226	210700	114147480	9210	9210	9210	9210	0
4	20240226	210600	114147480	9210	9210	9210	9210	0
5	20240226	210500	114147480	9210	9210	9210	9210	0
6	20240226	210400	114147480	9210	9210	9210	9210	0
7	20240226	210300	114147480	9210	9210	9210	9210	0
8	20240226	210200	114147480	9210	9210	9210	9210	0
9	20240226	210100	114147480	9210	9210	9210	9210	0
10	20240226	210000	114147480	9210	9210	9210	9210	0
11	20240226	205900	114147480	9210	9210	9210	9210	0
12	20240226	205800	114147480	9210	9210	9210	9210	0
13	20240226	205700	114147480	9210	9210	9210	9210	0
14	20240226	205600	114147480	9210	9210	9210	9210	0
15	20240226	205500	114147480	9210	9210	9210	9210	0
16	20240226	205400	114147480	9210	9210	9210	9210	0
17	20240226	205300	114147480	9210	9210	9210	9210	0
18	20240226	205200	114147480	9210	9210	9210	9210	0
19	20240226	205100	114147480	9210	9210	9210	9210	0
20	20240226	205000	114147480	9210	9210	9210	9210	0
21	20240226	204900	114147480	9210	9210	9210	9210	0
22	20240226	204800	114147480	9210	9210	9210	9210	0
23	20240226	204700	114147480	9210	9210	9210	9210	0
24	20240226	204600	114147480	9210	9210	9210	9210	0
25	20240226	204500	114147480	9210	9210	9210	9210	0
26	20240226	204400	114147480	9210	9210	9210	9210	0
27	20240226	204300	114147480	9210	9210	9210	9210	0
28	20240226	204200	114147480	9210	9210	9210	9210	0
29	20240226	204100	114147480	9210	9210	9210	9210	0
30	20240226	204000	114147480	9210	9210	9210	9210	0
31	20240226	203900	114147480	9210	9210	9210	9210	0
32	20240226	203800	114147480	9210	9210	9210	9210	363
33	20240226	203700	114147480	9210	9210	9210	9210	0
34	20240226	203600	114147480	9210	9210	9210	9210	0
35	20240226	203500	114147480	9210	9210	9210	9210	0
36	20240226	203400	114147480	9210	9210	9210	9210	0
37	20240226	203300	114147480	9210	9210	9210	9210	0
38	20240226	203200	114147480	9210	9210	9210	9210	0
39	20240226	203100	114147480	9210	9210	9210	9210	0
40	20240226	203000	114147480	9210	9210	9210	9210	0
41	20240226	202900	114147480	9210	9210	9210	9210	0
42	20240226	202800	114147480	9210	9210	9210	9210	0
43	20240226	202700	114147480	9210	9210	9210	9210	0
44	20240226	202600	114147480	9210	9210	9210	9210	0
45	20240226	202500	114147480	9210	9210	9210	9210	0
46	20240226	202400	114147480	9210	9210	9210	9210	0
47	20240226	202300	114147480	9210	9210	9210	9210	0
48	20240226	202200	114147480	9210	9210	9210	9210	0
49	20240226	202100	114147480	9210	9210	9210	9210	0
50	20240226	202000	114147480	9210	9210	9210	9210	0
51	20240226	201900	114147480	9210	9210	9210	9210	0
52	20240226	201800	114147480	9210	9210	9210	9210	0
53	20240226	201700	114147480	9210	9210	9210	9210	0
54	20240226	201600	114147480	9210	9210	9210	9210	0
55	20240226	201500	114147480	9210	9210	9210	9210	0
56	20240226	201400	114147480	9210	9210	9210	9210	0
57	20240226	201300	114147480	9210	9210	9210	9210	0
58	20240226	201200	114147480	9210	9210	9210	9210	0
59	20240226	201100	114147480	9210	9210	9210	9210	0
60	20240226	201000	114147480	9210	9210	9210	9210	0
61	20240226	200900	114147480	9210	9210	9210	9210	0
62	20240226	200800	114147480	9210	9210	9210	9210	363
63	20240226	200700	114147480	9210	9210	9210	9210	0
64	20240226	200600	114147480	9210	9210	9210	9210	0
65	20240226	200500	114147480	9210	9210	9210	9210	0
66	20240226	200400	114147480	9210	9210	9210	9210	0
67	20240226	200300	114147480	9210	9210	9210	9210	0
68	20240226	200200	114147480	9210	9210	9210	9210	0
69	20240226	200100	114147480	9210	9210	9210	9210	0
70	20240226	200000	114147480	9210	9210	9210	9210	0
71	20240226	195900	114147480	9210	9210	9210	9210	0
72	20240226	195800	114147480	9210	9210	9210	9210	0
73	20240226	195700	114147480	9210	9210	9210	9210	0
74	20240226	195600	114147480	9210	9210	9210	9210	0
75	20240226	195500	114147480	9210	9210	9210	9210	0
76	20240226	195400	114147480	9210	9210	9210	9210	0
77	20240226	195300	114147480	9210	9210	9210	9210	0
78	20240226	195200	114147480	9210	9210	9210	9210	0
79	20240226	195100	114147480	9210	9210	9210	9210	0
80	20240226	195000	114147480	9210	9210	9210	9210	0
81	20240226	194900	114147480	9210	9210	9210	9210	0
82	20240226	194800	114147480	9210	9210	9210	9210	0
83	20240226	194700	114147480	9210	9210	9210	9210	0
84	20240226	194600	114147480	9210	9210	9210	9210	0
85	20240226	194500	114147480	9210	9210	9210	9210	0
86	20240226	194400	114147480	9210	9210	9210	9210	0
87	20240226	194300	114147480	9210	9210	9210	9210	0
88	20240226	194200	114147480	9210	9210	9210	9210	0
89	20240226	194100	114147480	9210	9210	9210	9210	0
90	20240226	194000	114147480	9210	9210	9210	9210	0
91	20240226	193900	114147480	9210	9210	9210	9210	0
92	20240226	193800	114147480	9210	9210	9210	9210	363
93	20240226	193700	114147480	9210	9210	9210	9210	0
94	20240226	193600	114147480	9210	9210	9210	9210	0
95	20240226	193500	114147480	9210	9210	9210	9210	0
96	20240226	193400	114147480	9210	9210	9210	9210	0
97	20240226	193300	114147480	9210	9210	9210	9210	0
98	20240226	193200	114147480	9210	9210	9210	9210	0
99	20240226	193100	114147480	9210	9210	9210	9210	0
100	20240226	193000	114147480	9210	9210	9210	9210	0
101	20240226	192900	114147480	9210	9210	9210	9210	0
102	20240226	192800	114147480	9210	9210	9210	9210	0
103	20240226	192700	114147480	9210	9210	9210	9210	0
104	20240226	192600	114147480	9210	9210	9210	9210	0
105	20240226	192500	114147480	9210	9210	9210	9210	0
106	20240226	192400	114147480	9210	9210	9210	9210	0
107	20240226	192300	114147480	9210	9210	9210	9210	0
108	20240226	192200	114147480	9210	9210	9210	9210	0
109	20240226	192100	114147480	9210	9210	9210	9210	0
110	20240226	192000	114147480	9210	9210	9210	9210	0
111	20240226	191900	114147480	9210	9210	9210	9210	0
112	20240226	191800	114147480	9210	9210	9210	9210	0
113	20240226	191700	114147480	9210	9210	9210	9210	0
114	20240226	191600	114147480	9210	9210	9210	9210	0
115	20240226	191500	114147480	9210	9210	9210	9210	0
116	20240226	191400	114147480	9210	9210	9210	9210	0
117	20240226	191300	114147480	9210	9210	9210	9210	0
118	20240226	191200	114147480	9210	9210	9210	9210	0
119	20240226	191100	114147480	9210	9210	9210	9210	0
120	20240226	191000	114147480	9210	9210	9210	9210	0
121	20240226	190900	114147480	9210	9210	9210	9210	0
122	20240226	190800	114147480	9210	9210	9210	9210	363
123	20240226	190700	114147480	9210	9210	9210	9210	0
124	20240226	190600	114147480	9210	9210	9210	9210	0
125	20240226	190500	114147480	9210	9210	9210	9210	0
126	20240226	190400	114147480	9210	9210	9210	9210	0
127	20240226	190300	114147480	9210	9210	9210	9210	0
128	20240226	190200	114147480	9210	9210	9210	9210	0
129	20240226	190100	114147480	9210	9210	9210	9210	0
130	20240226	190000	114147480	9210	9210	9210	9210	0
131	20240226	185900	114147480	9210	9210	9210	9210	0
132	20240226	185800	114147480	9210	9210	9210	9210	0
133	20240226	185700	114147480	9210	9210	9210	9210	0
134	20240226	185600	114147480	9210	9210	9210	9210	0
135	20240226	185500	114147480	9210	9210	9210	9210	0
136	20240226	185400	114147480	9210	9210	9210	9210	0
137	20240226	185300	114147480	9210	9210	9210	9210	0
138	20240226	185200	114147480	9210	9210	9210	9210	0
139	20240226	185100	114147480	9210	9210	9210	9210	0
140	20240226	185000	114147480	9210	9210	9210	9210	0
141	20240226	184900	114147480	9210	9210	9210	9210	0
142	20240226	184800	114147480	9210	9210	9210	9210	0
143	20240226	184700	114147480	9210	9210	9210	9210	0
144	20240226	184600	114147480	9210	9210	9210	9210	0
145	20240226	184500	114147480	9210	9210	9210	9210	0
146	20240226	184400	114147480	9210	9210	9210	9210	0
147	20240226	184300	114147480	9210	9210	9210	9210	0
148	20240226	184200	114147480	9210	9210	9210	9210	0
149	20240226	184100	114147480	9210	9210	9210	9210	0
150	20240226	184000	114147480	9210	9210	9210	9210	0
151	20240226	183900	114147480	9210	9210	9210	9210	0
152	20240226	183800	114147480	9210	9210	9210	9210	363
153	20240226	183700	114147480	9210	9210	9210	9210	0
154	20240226	183600	114147480	9210	9210	9210	9210	0
155	20240226	183500	114147480	9210	9210	9210	9210	0
156	20240226	183400	114147480	9210	9210	9210	9210	0
157	20240226	183300	114147480	9210	9210	9210	9210	0
158	20240226	183200	114147480	9210	9210	9210	9210	0
159	20240226	183100	114147480	9210	9210	9210	9210	0
160	20240226	183000	114147480	9210	9210	9210	9210	0
161	20240226	182900	114147480	9210	9210	9210	9210	0
162	20240226	182800	114147480	9210	9210	9210	9210	0
163	20240226	182700	114147480	9210	9210	9210	9210	0
164	20240226	182600	114147480	9210	9210	9210	9210	0
165	20240226	182500	114147480	9210	9210	9210	9210	0
166	20240226	182400	114147480	9210	9210	9210	9210	0
167	20240226	182300	114147480	9210	9210	9210	9210	0
168	20240226	182200	114147480	9210	9210	9210	9210	0
169	20240226	182100	114147480	9210	9210	9210	9210	0
170	20240226	182000	114147480	9210	9210	9210	9210	0
171	20240226	181900	114147480	9210	9210	9210	9210	0
172	20240226	181800	114147480	9210	9210	9210	9210	0
173	20240226	181700	114147480	9210	9210	9210	9210	0
174	20240226	181600	114147480	9210	9210	9210	9210	0
175	20240226	181500	114147480	9210	9210	9210	9210	0
176	20240226	181400	114147480	9210	9210	9210	9210	0
177	20240226	181300	114147480	9210	9210	9210	9210	0
178	20240226	181200	114147480	9210	9210	9210	9210	0
179	20240226	181100	114147480	9210	9210	9210	9210	0
180	20240226	181000	114147480	9210	9210	9210	9210	0
181	20240226	180900	114147480	9210	9210	9210	9210	0
182	20240226	180800	114147480	9210	9210	9210	9210	363
183	20240226	180700	114147480	9210	9210	9210	9210	0
184	20240226	180600	114147480	9210	9210	9210	9210	0
185	20240226	180500	114147480	9210	9210	9210	9210	0
186	20240226	180400	114147480	9210	9210	9210	9210	0
187	20240226	180300	114147480	9210	9210	9210	9210	0
188	20240226	180200	114147480	9210	9210	9210	9210	0
189	20240226	180100	114147480	9210	9210	9210	9210	0
190	20240226	180000	114147480	9210	9210	9210	9210	0
191	20240226	175900	114147480	9210	9210	9210	9210	0
192	20240226	175800	114147480	9210	9210	9210	9210	0
193	20240226	175700	114147480	9210	9210	9210	9210	0
194	20240226	175600	114147480	9210	9210	9210	9210	0
195	20240226	175500	114147480	9210	9210	9210	9210	0
196	20240226	175400	114147480	9210	9210	9210	9210	0
197	20240226	175300	114147480	9210	9210	9210	9210	0
198	20240226	175200	114147480	9210	9210	9210	9210	0
199	20240226	175100	114147480	9210	9210	9210	9210	0
200	20240226	175000	114147480	9210	9210	9210	9210	0
201	20240226	174900	114147480	9210	9210	9210	9210	0
202	20240226	174800	114147480	9210	9210	9210	9210	0
203	20240226	174700	114147480	9210	9210	9210	9210	0
204	20240226	174600	114147480	9210	9210	9210	9210	0
205	20240226	174500	114147480	9210	9210	9210	9210	0
206	20240226	174400	114147480	9210	9210	9210	9210	0
207	20240226	174300	114147480	9210	9210	9210	9210	0
208	20240226	174200	114147480	9210	9210	9210	9210	0
209	20240226	174100	114147480	9210	9210	9210	9210	0
210	20240226	174000	114147480	9210	9210	9210	9210	0
211	20240226	173900	114147480	9210	9210	9210	9210	0
212	20240226	173800	114147480	9210	9210	9210	9210	363
213	20240226	173700	114147480	9210	9210	9210	9210	0
214	20240226	173600	114147480	9210	9210	9210	9210	0
215	20240226	173500	114147480	9210	9210	9210	9210	0
216	20240226	173400	114147480	9210	9210	9210	9210	0
217	20240226	173300	114147480	9210	9210	9210	9210	0
218	20240226	173200	114147480	9210	9210	9210	9210	0
219	20240226	173100	114147480	9210	9210	9210	9210	0
220	20240226	173000	114147480	9210	9210	9210	9210	0
221	20240226	172900	114147480	9210	9210	9210	9210	0
222	20240226	172800	114147480	9210	9210	9210	9210	0
223	20240226	172700	114147480	9210	9210	9210	9210	0
224	20240226	172600	114147480	9210	9210	9210	9210	0
225	20240226	172500	114147480	9210	9210	9210	9210	0
226	20240226	172400	114147480	9210	9210	9210	9210	0
227	20240226	172300	114147480	9210	9210	9210	9210	0
228	20240226	172200	114147480	9210	9210	9210	9210	0
229	20240226	172100	114147480	9210	9210	9210	9210	0
230	20240226	172000	114147480	9210	9210	9210	9210	0
231	20240226	171900	114147480	9210	9210	9210	9210	0
232	20240226	171800	114147480	9210	9210	9210	9210	0
233	20240226	171700	114147480	9210	9210	9210	9210	0
234	20240226	171600	114147480	9210	9210	9210	9210	0
235	20240226	171500	114147480	9210	9210	9210	9210	0
236	20240226	171400	114147480	9210	9210	9210	9210	0
237	20240226	171300	114147480	9210	9210	9210	9210	0
238	20240226	171200	114147480	9210	9210	9210	9210	0
239	20240226	171100	114147480	9210	9210	9210	9210	0
240	20240226	171000	114147480	9210	9210	9210	9210	0
241	20240226	170900	114147480	9210	9210	9210	9210	0
242	20240226	170800	114147480	9210	9210	9210	9210	363
243	20240226	170700	114147480	9210	9210	9210	9210	0
244	20240226	170600	114147480	9210	9210	9210	9210	0
245	20240226	170500	114147480	9210	9210	9210	9210	0
246	20240226	170400	114147480	9210	9210	9210	9210	0
247	20240226	170300	114147480	9210	9210	9210	9210	0
248	20240226	170200	114147480	9210	9210	9210	9210	0
249	20240226	170100	114147480	9210	9210	9210	9210	0
250	20240226	170000	114147480	9210	9210	9210	9210	0
251	20240226	165900	114147480	9210	9210	9210	9210	0
252	20240226	165800	114147480	9210	9210	9210	9210	0
253	20240226	165700	114147480	9210	9210	9210	9210	0
254	20240226	165600	114147480	9210	9210	9210	9210	0
255	20240226	165500	114147480	9210	9210	9210	9210	0
256	20240226	165400	114147480	9210	9210	9210	9210	0
257	20240226	165300	114147480	9210	9210	9210	9210	0
258	20240226	165200	114147480	9210	9210	9210	9210	0
259	20240226	165100	114147480	9210	9210	9210	9210	0
260	20240226	165000	114147480	9210	9210	9210	9210	0
261	20240226	164900	114147480	9210	9210	9210	9210	0
262	20240226	164800	114147480	9210	9210	9210	9210	0
263	20240226	164700	114147480	9210	9210	9210	9210	0
264	20240226	164600	114147480	9210	9210	9210	9210	0
265	20240226	164500	114147480	9210	9210	9210	9210	0
266	20240226	164400	114147480	9210	9210	9210	9210	0
267	20240226	164300	114147480	9210	9210	9210	9210	0
268	20240226	164200	114147480	9210	9210	9210	9210	0
269	20240226	164100	114147480	9210	9210	9210	9210	0
270	20240226	164000	114147480	9210	9210	9210	9210	0
271	20240226	163900	114147480	9210	9210	9210	9210	0
272	20240226	163800	114147480	9210	9210	9210	9210	363
273	20240226	163700	114147480	9210	9210	9210	9210	0
274	20240226	163600	114147480	9210	9210	9210	9210	0
275	20240226	163500	114147480	9210	9210	9210	9210	0
276	20240226	163400	114147480	9210	9210	9210	9210	0
277	20240226	163300	114147480	9210	9210	9210	9210	0
278	20240226	163200	114147480	9210	9210	9210	9210	0
279	20240226	163100	114147480	9210	9210	9210	9210	0
280	20240226	163000	114147480	9210	9210	9210	9210	0
281	20240226	162900	114147480	9210	9210	9210	9210	0
282	20240226	162800	114147480	9210	9210	9210	9210	0
283	20240226	162700	114147480	9210	9210	9210	9210	0
284	20240226	162600	114147480	9210	9210	9210	9210	0
285	20240226	162500	114147480	9210	9210	9210	9210	0
286	20240226	162400	114147480	9210	9210	9210	9210	0
287	20240226	162300	114147480	9210	9210	9210	9210	0
288	20240226	162200	114147480	9210	9210	9210	9210	0
289	20240226	162100	114147480	9210	9210	9210	9210	0
290	20240226	162000	114147480	9210	9210	9210	9210	0
291	20240226	161900	114147480	9210	9210	9210	9210	0
292	20240226	161800	114147480	9210	9210	9210	9210	0
293	20240226	161700	114147480	9210	9210	9210	9210	0
294	20240226	161600	114147480	9210	9210	9210	9210	0
295	20240226	161500	114147480	9210	9210	9210	9210	0
296	20240226	161400	114147480	9210	9210	9210	9210	0
297	20240226	161300	114147480	9210	9210	9210	9210	0
298	20240226	161200	114147480	9210	9210	9210	9210	0
299	20240226	161100	114147480	9210	9210	9210	9210	0
300	20240226	161000	114147480	9210	9210	9210	9210	0
301	20240226	160900	114147480	9210	9210	9210	9210	0
302	20240226	160800	114147480	9210	9210	9210	9210	363
303	20240226	160700	114147480	9210	9210	9210	9210	0
304	20240226	160600	114147480	9210	9210	9210	9210	0
305	20240226	160500	114147480	9210	9210	9210	9210	0
306	20240226	160400	114147480	9210	9210	9210	9210	0
307	20240226	160300	114147480	9210	9210	9210	9210	0
308	20240226	160200	114147480	9210	9210	9210	9210	0
309	20240226	160100	114147480	9210	9210	9210	9210	0
310	20240226	160000	114147480	9210	9210	9210	9210	0
311	20240226	155900	114147480	9210	9210	9210	9210	0
312	20240226	155800	114147480	9210	9210	9210	9210	0
313	20240226	155700	114147480	9210	9210	9210	9210	0
314	20240226	155600	114147480	9210	9210	9210	9210	0
315	20240226	155500	114147480	9210	9210	9210	9210	0
316	20240226	155400	114147480	9210	9210	9210	9210	0
317	20240226	155300	114147480	9210	9210	9210	9210	0
318	20240226	155200	114147480	9210	9210	9210	9210	0
319	20240226	155100	114147480	9210	9210	9210	9210	0
320	20240226	155000	114147480	9210	9210	9210	9210	0
321	20240226	154900	114147480	9210	9210	9210	9210	0
322	20240226	154800	114147480	9210	9210	9210	9210	0
323	20240226	154700	114147480	9210	9210	9210	9210	0
324	20240226	154600	114147480	9210	9210	9210	9210	0
325	20240226	154500	114147480	9210	9210	9210	9210	0
326	20240226	154400	114147480	9210	9210	9210	9210	0
327	20240226	154300	114147480	9210	9210	9210	9210	0
328	20240226	154200	114147480	9210	9210	9210	9210	0
329	20240226	154100	114147480	9210	9210	9210	9210	0
330	20240226	154000	114147480	9210	9210	9210	9210	0
331	20240226	153900	114147480	9210	9210	9210	9210	0
332	20240226	153800	114147480	9210	9210	9210	9210	363
333	20240226	153700	114147480	9210	9210	9210	9210	0
334	20240226	153600	114147480	9210	9210	9210	9210	0
335	20240226	153500	114147480	9210	9210	9210	9210	0
336	20240226	153400	114147480	9210	9210	9210	9210	0
337	20240226	153300	114147480	9210	9210	9210	9210	0
338	20240226	153200	114147480	9210	9210	9210	9210	0
339	20240226	153100	114147480	9210	9210	9210	9210	0
340	20240226	153000	114147480	9210	9210	9210	9210	363
341	20240226	152900	110804250	9220	9220	9220	9220	0
342	20240226	152800	110804250	9220	9220	9220	9220	0
343	20240226	152700	110804250	9220	9220	9220	9220	0
344	20240226	152600	110804250	9220	9220	9220	9220	0
345	20240226	152500	110804250	9220	9220	9220	9220	0
346	20240226	152400	110804250	9220	9220	9220	9220	0
347	20240226	152300	110804250	9220	9220	9220	9220	0
348	20240226	152200	110804250	9220	9220	9220	9220	0
349	20240226	152100	110804250	9220	9220	9220	9220	0
350	20240226	152000	110804250	9220	9220	9220	9220	0
351	20240226	151900	110804250	9220	9220	9220	9220	14
352	20240226	151800	110675170	9260	9260	9260	9260	0
353	20240226	151700	110675170	9260	9260	9260	9260	1
354	20240226	151600	110665910	9260	9260	9260	9260	0
355	20240226	151500	110665910	9260	9260	9260	9260	0
356	20240226	151400	110665910	9260	9260	9260	9260	0
357	20240226	151300	110665910	9260	9260	9260	9260	0
358	20240226	151200	110665910	9260	9260	9260	9260	0
359	20240226	151100	110665910	9260	9260	9260	9260	0
360	20240226	151000	110665910	9260	9260	9260	9260	0
361	20240226	150900	110665910	9260	9260	9260	9260	1
362	20240226	150800	110656650	9220	9220	9220	9220	0
363	20240226	150700	110656650	9220	9220	9220	9220	176
364	20240226	150600	109033930	9220	9220	9220	9220	100
365	20240226	150500	108111930	9220	9220	9220	9220	0
366	20240226	150400	108111930	9220	9220	9220	9220	0
367	20240226	150300	108111930	9220	9220	9220	9220	100
368	20240226	150200	107189930	9220	9220	9220	9220	0
369	20240226	150100	107189930	9220	9220	9220	9220	0
370	20240226	150000	107189930	9220	9220	9220	9220	3
371	20240226	145900	107162270	9220	9220	9220	9220	30
372	20240226	145800	106885670	9220	9220	9220	9220	0
373	20240226	145700	106885670	9220	9220	9220	9220	1
374	20240226	145600	106876450	9240	9240	9240	9240	0
375	20240226	145500	106876450	9240	9240	9240	9240	100
376	20240226	145400	105952450	9240	9240	9240	9240	0
377	20240226	145300	105952450	9240	9240	9240	9240	0
378	20240226	145200	105952450	9240	9240	9240	9240	3
379	20240226	145100	105924730	9220	9220	9220	9220	200
380	20240226	145000	104080730	9250	9250	9250	9250	0
381	20240226	144900	104080730	9250	9250	9250	9250	0
382	20240226	144800	104080730	9250	9250	9250	9250	0
383	20240226	144700	104080730	9250	9250	9250	9250	0
384	20240226	144600	104080730	9250	9250	9250	9250	0
385	20240226	144500	104080730	9250	9250	9250	9250	0
386	20240226	144400	104080730	9250	9250	9250	9250	0
387	20240226	144300	104080730	9250	9250	9250	9250	0
388	20240226	144200	104080730	9250	9250	9250	9250	0
389	20240226	144100	104080730	9250	9250	9250	9250	0
390	20240226	144000	104080730	9250	9250	9250	9250	0
391	20240226	143900	104080730	9250	9250	9250	9250	0
392	20240226	143800	104080730	9250	9220	9250	9220	10
393	20240226	143700	103988470	9250	9250	9250	9250	0
394	20240226	143600	103988470	9250	9250	9250	9250	10
395	20240226	143500	103895970	9250	9250	9250	9250	0
396	20240226	143400	103895970	9250	9250	9250	9250	485
397	20240226	143300	99409720	9250	9250	9250	9250	171
398	20240226	143200	97827970	9260	9260	9260	9260	7
399	20240226	143100	97763150	9260	9260	9260	9260	200
400	20240226	143000	95911150	9270	9270	9270	9270	0
401	20240226	142900	95911150	9270	9270	9270	9270	0
402	20240226	142800	95911150	9270	9270	9270	9270	0
403	20240226	142700	95911150	9270	9270	9270	9270	0
404	20240226	142600	95911150	9270	9270	9270	9270	0
405	20240226	142500	95911150	9270	9270	9270	9270	0
406	20240226	142400	95911150	9270	9270	9270	9270	0
407	20240226	142300	95911150	9270	9270	9270	9270	157
408	20240226	142200	94455760	9270	9270	9270	9270	0
409	20240226	142100	94455760	9270	9270	9270	9270	150
410	20240226	142000	93065260	9270	9270	9270	9270	0
411	20240226	141900	93065260	9270	9270	9270	9270	28
412	20240226	141800	92805700	9270	9270	9270	9270	10
413	20240226	141700	92713000	9270	9270	9270	9270	0
414	20240226	141600	92713000	9270	9270	9270	9270	0
415	20240226	141500	92713000	9270	9270	9270	9270	0
416	20240226	141400	92713000	9270	9270	9270	9270	0
417	20240226	141300	92713000	9270	9270	9270	9270	0
418	20240226	141200	92713000	9270	9260	9270	9260	2
419	20240226	141100	92694470	9260	9260	9260	9260	3
420	20240226	141000	92666690	9260	9260	9260	9260	101
421	20240226	140900	91731430	9260	9260	9260	9260	0
422	20240226	140800	91731430	9260	9260	9260	9260	0
423	20240226	140700	91731430	9260	9260	9260	9260	9
424	20240226	140600	91648090	9260	9260	9260	9260	0
425	20240226	140500	91648090	9260	9250	9260	9250	266
426	20240226	140400	89186420	9260	9260	9260	9260	0
427	20240226	140300	89186420	9260	9260	9260	9260	0
428	20240226	140200	89186420	9260	9260	9260	9260	0
429	20240226	140100	89186420	9260	9260	9260	9260	0
430	20240226	140000	89186420	9260	9260	9260	9260	0
431	20240226	135900	89186420	9260	9260	9260	9260	4
432	20240226	135800	89149380	9260	9260	9260	9260	0
433	20240226	135700	89149380	9260	9260	9260	9260	0
434	20240226	135600	89149380	9260	9260	9260	9260	1
435	20240226	135500	89140120	9180	9180	9180	9180	0
436	20240226	135400	89140120	9180	9180	9180	9180	0
437	20240226	135300	89140120	9180	9180	9180	9180	0
438	20240226	135200	89140120	9180	9180	9180	9180	0
439	20240226	135100	89140120	9180	9180	9180	9180	0
440	20240226	135000	89140120	9180	9220	9220	9180	233
441	20240226	134900	86995740	9230	9230	9230	9230	0
442	20240226	134800	86995740	9230	9230	9230	9230	34
443	20240226	134700	86681920	9230	9230	9230	9230	50
444	20240226	134600	86220420	9250	9250	9250	9250	20
445	20240226	134500	86035420	9260	9260	9260	9260	0
446	20240226	134400	86035420	9260	9260	9260	9260	20
447	20240226	134300	85850220	9260	9260	9260	9260	0
448	20240226	134200	85850220	9260	9260	9260	9260	0
449	20240226	134100	85850220	9260	9260	9260	9260	0
450	20240226	134000	85850220	9260	9260	9260	9260	0
451	20240226	133900	85850220	9260	9260	9260	9260	0
452	20240226	133800	85850220	9260	9260	9260	9260	0
453	20240226	133700	85850220	9260	9260	9260	9260	0
454	20240226	133600	85850220	9260	9260	9260	9260	0
455	20240226	133500	85850220	9260	9260	9260	9260	0
456	20240226	133400	85850220	9260	9260	9260	9260	0
457	20240226	133300	85850220	9260	9260	9260	9260	0
458	20240226	133200	85850220	9260	9260	9260	9260	0
459	20240226	133100	85850220	9260	9260	9260	9260	0
460	20240226	133000	85850220	9260	9260	9260	9260	0
461	20240226	132900	85850220	9260	9260	9260	9260	0
462	20240226	132800	85850220	9260	9260	9260	9260	1
463	20240226	132700	85840960	9250	9250	9250	9250	0
464	20240226	132600	85840960	9250	9250	9250	9250	0
465	20240226	132500	85840960	9250	9250	9250	9250	7
466	20240226	132400	85776210	9250	9250	9250	9250	0
467	20240226	132300	85776210	9250	9250	9250	9250	0
468	20240226	132200	85776210	9250	9250	9250	9250	0
469	20240226	132100	85776210	9250	9250	9250	9250	0
470	20240226	132000	85776210	9250	9250	9250	9250	124
471	20240226	131900	84629210	9230	9230	9230	9230	0
472	20240226	131800	84629210	9230	9230	9230	9230	200
473	20240226	131700	82783210	9240	9240	9240	9240	0
474	20240226	131600	82783210	9240	9240	9240	9240	0
475	20240226	131500	82783210	9240	9240	9240	9240	0
476	20240226	131400	82783210	9240	9240	9240	9240	0
477	20240226	131300	82783210	9240	9240	9240	9240	0
478	20240226	131200	82783210	9240	9240	9240	9240	105
479	20240226	131100	81813010	9240	9240	9240	9240	0
480	20240226	131000	81813010	9240	9240	9240	9240	2
481	20240226	130900	81794530	9230	9230	9230	9230	0
482	20240226	130800	81794530	9230	9230	9230	9230	0
483	20240226	130700	81794530	9230	9230	9230	9230	0
484	20240226	130600	81794530	9230	9230	9230	9230	0
485	20240226	130500	81794530	9230	9230	9230	9230	0
486	20240226	130400	81794530	9230	9230	9230	9230	0
487	20240226	130300	81794530	9230	9230	9230	9230	0
488	20240226	130200	81794530	9230	9230	9230	9230	3
489	20240226	130100	81766840	9230	9230	9230	9230	0
490	20240226	130000	81766840	9230	9230	9230	9230	2
491	20240226	125900	81748380	9230	9230	9230	9230	0
492	20240226	125800	81748380	9230	9230	9230	9230	0
493	20240226	125700	81748380	9230	9230	9230	9230	0
494	20240226	125600	81748380	9230	9230	9230	9230	0
495	20240226	125500	81748380	9230	9230	9230	9230	0
496	20240226	125400	81748380	9230	9230	9230	9230	0
497	20240226	125300	81748380	9230	9230	9230	9230	95
498	20240226	125200	80871530	9190	9190	9190	9190	0
499	20240226	125100	80871530	9190	9190	9190	9190	0
500	20240226	125000	80871530	9190	9190	9190	9190	0
501	20240226	124900	80871530	9190	9190	9190	9190	0
502	20240226	124800	80871530	9190	9190	9190	9190	0
503	20240226	124700	80871530	9190	9190	9190	9190	0
504	20240226	124600	80871530	9190	9190	9190	9190	0
505	20240226	124500	80871530	9190	9190	9190	9190	0
506	20240226	124400	80871530	9190	9190	9190	9190	0
507	20240226	124300	80871530	9190	9190	9190	9190	0
508	20240226	124200	80871530	9190	9190	9190	9190	63
509	20240226	124100	80292560	9240	9240	9240	9240	0
510	20240226	124000	80292560	9240	9240	9240	9240	0
511	20240226	123900	80292560	9240	9240	9240	9240	0
512	20240226	123800	80292560	9240	9240	9240	9240	0
513	20240226	123700	80292560	9240	9240	9240	9240	0
514	20240226	123600	80292560	9240	9240	9240	9240	0
515	20240226	123500	80292560	9240	9240	9240	9240	239
516	20240226	123400	78084200	9240	9240	9240	9240	100
517	20240226	123300	77160200	9180	9180	9180	9180	0
518	20240226	123200	77160200	9180	9180	9180	9180	0
519	20240226	123100	77160200	9180	9180	9180	9180	0
520	20240226	123000	77160200	9180	9180	9180	9180	0
521	20240226	122900	77160200	9180	9180	9180	9180	0
522	20240226	122800	77160200	9180	9200	9200	9180	159
523	20240226	122700	75698990	9240	9240	9240	9240	0
524	20240226	122600	75698990	9240	9240	9240	9240	1
525	20240226	122500	75689750	9200	9200	9200	9200	0
526	20240226	122400	75689750	9200	9200	9200	9200	1
527	20240226	122300	75680550	9200	9200	9200	9200	200
528	20240226	122200	73840550	9200	9200	9200	9200	0
529	20240226	122100	73840550	9200	9200	9200	9200	0
530	20240226	122000	73840550	9200	9200	9200	9200	0
531	20240226	121900	73840550	9200	9200	9200	9200	0
532	20240226	121800	73840550	9200	9200	9200	9200	0
533	20240226	121700	73840550	9200	9200	9200	9200	0
534	20240226	121600	73840550	9200	9200	9200	9200	0
535	20240226	121500	73840550	9200	9200	9200	9200	0
536	20240226	121400	73840550	9200	9200	9200	9200	0
537	20240226	121300	73840550	9200	9200	9200	9200	0
538	20240226	121200	73840550	9200	9200	9200	9200	0
539	20240226	121100	73840550	9200	9200	9200	9200	0
540	20240226	121000	73840550	9200	9200	9200	9200	0
541	20240226	120900	73840550	9200	9200	9200	9200	0
542	20240226	120800	73840550	9200	9200	9200	9200	0
543	20240226	120700	73840550	9200	9200	9200	9200	0
544	20240226	120600	73840550	9200	9200	9200	9200	0
545	20240226	120500	73840550	9200	9200	9200	9200	0
546	20240226	120400	73840550	9200	9200	9200	9200	0
547	20240226	120300	73840550	9200	9200	9200	9200	0
548	20240226	120200	73840550	9200	9200	9200	9200	0
549	20240226	120100	73840550	9200	9200	9200	9200	0
550	20240226	120000	73840550	9200	9200	9200	9200	0
551	20240226	115900	73840550	9200	9200	9200	9200	12
552	20240226	115800	73730150	9200	9200	9200	9200	0
553	20240226	115700	73730150	9200	9200	9200	9200	600
554	20240226	115600	68210150	9200	9200	9200	9200	0
555	20240226	115500	68210150	9200	9200	9200	9200	1
556	20240226	115400	68200950	9200	9200	9200	9200	4
557	20240226	115300	68164150	9200	9200	9200	9200	0
558	20240226	115200	68164150	9200	9200	9200	9200	0
559	20240226	115100	68164150	9200	9200	9200	9200	0
560	20240226	115000	68164150	9200	9200	9200	9200	0
561	20240226	114900	68164150	9200	9200	9200	9200	0
562	20240226	114800	68164150	9200	9200	9200	9200	0
563	20240226	114700	68164150	9200	9200	9200	9200	0
564	20240226	114600	68164150	9200	9200	9200	9200	0
565	20240226	114500	68164150	9200	9200	9200	9200	0
566	20240226	114400	68164150	9200	9200	9200	9200	0
567	20240226	114300	68164150	9200	9200	9200	9200	0
568	20240226	114200	68164150	9200	9200	9200	9200	0
569	20240226	114100	68164150	9200	9200	9200	9200	0
570	20240226	114000	68164150	9200	9200	9200	9200	0
571	20240226	113900	68164150	9200	9200	9200	9200	0
572	20240226	113800	68164150	9200	9200	9200	9200	0
573	20240226	113700	68164150	9200	9210	9210	9200	210
574	20240226	113600	66231520	9210	9210	9210	9210	0
575	20240226	113500	66231520	9210	9220	9220	9210	10
576	20240226	113400	66139390	9220	9220	9220	9220	0
577	20240226	113300	66139390	9220	9220	9220	9220	0
578	20240226	113200	66139390	9220	9240	9240	9220	56
579	20240226	113100	65622950	9250	9250	9250	9250	0
580	20240226	113000	65622950	9250	9250	9250	9250	0
581	20240226	112900	65622950	9250	9250	9250	9250	0
582	20240226	112800	65622950	9250	9250	9250	9250	0
583	20240226	112700	65622950	9250	9250	9250	9250	0
584	20240226	112600	65622950	9250	9250	9250	9250	0
585	20240226	112500	65622950	9250	9250	9250	9250	0
586	20240226	112400	65622950	9250	9250	9250	9250	0
587	20240226	112300	65622950	9250	9250	9250	9250	1
588	20240226	112200	65613700	9220	9220	9220	9220	0
589	20240226	112100	65613700	9220	9220	9220	9220	0
590	20240226	112000	65613700	9220	9220	9220	9220	0
591	20240226	111900	65613700	9220	9220	9220	9220	0
592	20240226	111800	65613700	9220	9220	9220	9220	0
593	20240226	111700	65613700	9220	9220	9220	9220	80
594	20240226	111600	64876100	9190	9190	9190	9190	0
595	20240226	111500	64876100	9190	9190	9190	9190	0
596	20240226	111400	64876100	9190	9190	9190	9190	0
597	20240226	111300	64876100	9190	9240	9240	9190	201
598	20240226	111200	63026530	9240	9260	9260	9240	52
599	20240226	111100	62545030	9260	9260	9260	9260	0
600	20240226	111000	62545030	9260	9260	9260	9260	0
601	20240226	110900	62545030	9260	9260	9260	9260	0
602	20240226	110800	62545030	9260	9260	9260	9260	0
603	20240226	110700	62545030	9260	9260	9260	9260	0
604	20240226	110600	62545030	9260	9260	9260	9260	0
605	20240226	110500	62545030	9260	9260	9260	9260	0
606	20240226	110400	62545030	9260	9260	9260	9260	0
607	20240226	110300	62545030	9260	9260	9260	9260	0
608	20240226	110200	62545030	9260	9260	9260	9260	0
609	20240226	110100	62545030	9260	9260	9260	9260	0
610	20240226	110000	62545030	9260	9260	9260	9260	0
611	20240226	105900	62545030	9260	9260	9260	9260	0
612	20240226	105800	62545030	9260	9260	9260	9260	0
613	20240226	105700	62545030	9260	9260	9260	9260	0
614	20240226	105600	62545030	9260	9270	9270	9260	326
615	20240226	105500	59526120	9270	9270	9270	9270	100
616	20240226	105400	58599120	9300	9300	9300	9300	0
617	20240226	105300	58599120	9300	9300	9300	9300	1
618	20240226	105200	58589820	9260	9260	9260	9260	0
619	20240226	105100	58589820	9260	9260	9260	9260	1
620	20240226	105000	58580560	9260	9260	9260	9260	0
621	20240226	104900	58580560	9260	9260	9260	9260	2
622	20240226	104800	58562040	9290	9290	9290	9290	20
623	20240226	104700	58376240	9290	9290	9290	9290	50
624	20240226	104600	57911740	9300	9300	9300	9300	0
625	20240226	104500	57911740	9300	9300	9300	9300	0
626	20240226	104400	57911740	9300	9300	9300	9300	0
627	20240226	104300	57911740	9300	9300	9300	9300	0
628	20240226	104200	57911740	9300	9300	9300	9300	0
629	20240226	104100	57911740	9300	9300	9300	9300	0
630	20240226	104000	57911740	9300	9300	9300	9300	0
631	20240226	103900	57911740	9300	9300	9300	9300	50
632	20240226	103800	57446740	9300	9300	9300	9300	1
633	20240226	103700	57437440	9260	9260	9260	9260	0
634	20240226	103600	57437440	9260	9260	9260	9260	0
635	20240226	103500	57437440	9260	9260	9260	9260	1
636	20240226	103400	57428180	9260	9260	9260	9260	0
637	20240226	103300	57428180	9260	9260	9260	9260	0
638	20240226	103200	57428180	9260	9260	9260	9260	0
639	20240226	103100	57428180	9260	9250	9260	9250	262
640	20240226	103000	55004560	9230	9230	9230	9230	166
641	20240226	102900	53472380	9220	9200	9220	9200	584
642	20240226	102800	48090920	9180	9180	9180	9180	0
643	20240226	102700	48090920	9180	9180	9180	9180	0
644	20240226	102600	48090920	9180	9180	9180	9180	1
645	20240226	102500	48081740	9180	9180	9180	9180	5
646	20240226	102400	48035840	9180	9180	9180	9180	0
647	20240226	102300	48035840	9180	9180	9180	9180	0
648	20240226	102200	48035840	9180	9180	9180	9180	14
649	20240226	102100	47907320	9180	9180	9180	9180	500
650	20240226	102000	43317320	9190	9190	9190	9190	0
651	20240226	101900	43317320	9190	9190	9190	9190	0
652	20240226	101800	43317320	9190	9190	9190	9190	0
653	20240226	101700	43317320	9190	9190	9190	9190	0
654	20240226	101600	43317320	9190	9190	9190	9190	0
655	20240226	101500	43317320	9190	9190	9190	9190	0
656	20240226	101400	43317320	9190	9190	9190	9190	0
657	20240226	101300	43317320	9190	9190	9190	9190	0
658	20240226	101200	43317320	9190	9180	9200	9180	265
659	20240226	101100	40882240	9190	9190	9190	9190	0
660	20240226	101000	40882240	9190	9190	9190	9190	3
661	20240226	100900	40854670	9210	9210	9210	9210	0
662	20240226	100800	40854670	9210	9190	9210	9190	30
663	20240226	100700	40578500	9190	9190	9190	9190	0
664	20240226	100600	40578500	9190	9190	9190	9190	1
665	20240226	100500	40569310	9160	9160	9160	9160	0
666	20240226	100400	40569310	9160	9160	9160	9160	0
667	20240226	100300	40569310	9160	9160	9160	9160	0
668	20240226	100200	40569310	9160	9160	9160	9160	0
669	20240226	100100	40569310	9160	9190	9190	9160	936
670	20240226	100000	31993280	9190	9190	9190	9190	0
671	20240226	095900	31993280	9190	9200	9200	9190	4
672	20240226	095800	31956500	9200	9190	9200	9190	72
673	20240226	095700	31294110	9190	9190	9190	9190	0
674	20240226	095600	31294110	9190	9190	9190	9190	0
675	20240226	095500	31294110	9190	9190	9190	9190	0
676	20240226	095400	31294110	9190	9190	9190	9190	10
677	20240226	095300	31202210	9160	9180	9180	9160	1330
678	20240226	095200	19010250	9180	9180	9180	9180	0
679	20240226	095100	19010250	9180	9180	9180	9180	3
680	20240226	095000	18982710	9180	9180	9180	9180	0
681	20240226	094900	18982710	9180	9180	9180	9180	100
682	20240226	094800	18064710	9180	9180	9180	9180	0
683	20240226	094700	18064710	9180	9190	9190	9180	36
684	20240226	094600	17733880	9210	9210	9210	9210	0
685	20240226	094500	17733880	9210	9210	9210	9210	2
686	20240226	094400	17715460	9210	9210	9210	9210	10
687	20240226	094300	17623360	9200	9200	9200	9200	2
688	20240226	094200	17604960	9200	9200	9200	9200	0
689	20240226	094100	17604960	9200	9200	9200	9200	0
690	20240226	094000	17604960	9200	9200	9200	9200	1
691	20240226	093900	17595760	9200	9200	9200	9200	0
692	20240226	093800	17595760	9200	9200	9200	9200	165
693	20240226	093700	16077760	9210	9210	9210	9210	0
694	20240226	093600	16077760	9210	9210	9210	9210	15
695	20240226	093500	15939610	9210	9210	9210	9210	0
696	20240226	093400	15939610	9210	9210	9210	9210	0
697	20240226	093300	15939610	9210	9210	9210	9210	43
698	20240226	093200	15543580	9210	9210	9210	9210	0
699	20240226	093100	15543580	9210	9210	9210	9210	1
700	20240226	093000	15534370	9200	9200	9200	9200	1
701	20240226	092900	15525170	9210	9210	9210	9210	6
702	20240226	092800	15469910	9210	9210	9210	9210	0
703	20240226	092700	15469910	9210	9210	9210	9210	0
704	20240226	092600	15469910	9210	9220	9220	9210	11
705	20240226	092500	15368580	9220	9220	9220	9220	7
706	20240226	092400	15304040	9200	9200	9200	9200	5
707	20240226	092300	15258040	9210	9210	9210	9210	0
708	20240226	092200	15258040	9210	9210	9210	9210	12
709	20240226	092100	15147520	9210	9210	9210	9210	0
710	20240226	092000	15147520	9210	9210	9210	9210	0
711	20240226	091900	15147520	9210	9210	9210	9210	11
712	20240226	091800	15046210	9210	9220	9220	9210	5
713	20240226	091700	15000150	9210	9200	9210	9200	20
714	20240226	091600	14815960	9190	9190	9190	9190	0
715	20240226	091500	14815960	9190	9190	9190	9190	0
716	20240226	091400	14815960	9190	9190	9190	9190	227
717	20240226	091300	12729830	9200	9200	9200	9200	0
718	20240226	091200	12729830	9200	9200	9200	9200	0
719	20240226	091100	12729830	9200	9210	9210	9200	220
720	20240226	091000	10703640	9210	9190	9210	9190	540
721	20240226	090900	5735670	9170	9160	9170	9160	76
722	20240226	090800	5039500	9180	9180	9180	9180	318
723	20240226	090700	2120260	9150	9150	9150	9150	0
724	20240226	090600	2120260	9150	9150	9150	9150	0
725	20240226	090500	2120260	9150	9150	9150	9150	0
726	20240226	090400	2120260	9150	9150	9150	9150	5
727	20240226	090300	2074510	9190	9190	9190	9190	2
728	20240226	090200	2056130	9150	9150	9150	9150	0
729	20240226	090100	2056130	9150	9190	9200	9150	73
730	20240226	090000	1387490	9160	9220	9220	9160	151