KissMeData/199820/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203100	58022450	9610	9610	9610	9610	84
3	20240226	203000	58022450	9610	9610	9610	9610	0
4	20240226	202900	58022450	9610	9610	9610	9610	0
5	20240226	202800	58022450	9610	9610	9610	9610	0
6	20240226	202700	58022450	9610	9610	9610	9610	0
7	20240226	202600	58022450	9610	9610	9610	9610	0
8	20240226	202500	58022450	9610	9610	9610	9610	0
9	20240226	202400	58022450	9610	9610	9610	9610	0
10	20240226	202300	58022450	9610	9610	9610	9610	0
11	20240226	202200	58022450	9610	9610	9610	9610	0
12	20240226	202100	58022450	9610	9610	9610	9610	0
13	20240226	202000	58022450	9610	9610	9610	9610	0
14	20240226	201900	58022450	9610	9610	9610	9610	0
15	20240226	201800	58022450	9610	9610	9610	9610	0
16	20240226	201700	58022450	9610	9610	9610	9610	0
17	20240226	201600	58022450	9610	9610	9610	9610	0
18	20240226	201500	58022450	9610	9610	9610	9610	0
19	20240226	201400	58022450	9610	9610	9610	9610	0
20	20240226	201300	58022450	9610	9610	9610	9610	0
21	20240226	201200	58022450	9610	9610	9610	9610	0
22	20240226	201100	58022450	9610	9610	9610	9610	0
23	20240226	201000	58022450	9610	9610	9610	9610	0
24	20240226	200900	58022450	9610	9610	9610	9610	0
25	20240226	200800	58022450	9610	9610	9610	9610	0
26	20240226	200700	58022450	9610	9610	9610	9610	0
27	20240226	200600	58022450	9610	9610	9610	9610	0
28	20240226	200500	58022450	9610	9610	9610	9610	0
29	20240226	200400	58022450	9610	9610	9610	9610	0
30	20240226	200300	58022450	9610	9610	9610	9610	0
31	20240226	200200	58022450	9610	9610	9610	9610	0
32	20240226	200100	58022450	9610	9610	9610	9610	84
33	20240226	200000	58022450	9610	9610	9610	9610	0
34	20240226	195900	58022450	9610	9610	9610	9610	0
35	20240226	195800	58022450	9610	9610	9610	9610	0
36	20240226	195700	58022450	9610	9610	9610	9610	0
37	20240226	195600	58022450	9610	9610	9610	9610	0
38	20240226	195500	58022450	9610	9610	9610	9610	0
39	20240226	195400	58022450	9610	9610	9610	9610	0
40	20240226	195300	58022450	9610	9610	9610	9610	0
41	20240226	195200	58022450	9610	9610	9610	9610	0
42	20240226	195100	58022450	9610	9610	9610	9610	0
43	20240226	195000	58022450	9610	9610	9610	9610	0
44	20240226	194900	58022450	9610	9610	9610	9610	0
45	20240226	194800	58022450	9610	9610	9610	9610	0
46	20240226	194700	58022450	9610	9610	9610	9610	0
47	20240226	194600	58022450	9610	9610	9610	9610	0
48	20240226	194500	58022450	9610	9610	9610	9610	0
49	20240226	194400	58022450	9610	9610	9610	9610	0
50	20240226	194300	58022450	9610	9610	9610	9610	0
51	20240226	194200	58022450	9610	9610	9610	9610	0
52	20240226	194100	58022450	9610	9610	9610	9610	0
53	20240226	194000	58022450	9610	9610	9610	9610	0
54	20240226	193900	58022450	9610	9610	9610	9610	0
55	20240226	193800	58022450	9610	9610	9610	9610	0
56	20240226	193700	58022450	9610	9610	9610	9610	0
57	20240226	193600	58022450	9610	9610	9610	9610	0
58	20240226	193500	58022450	9610	9610	9610	9610	0
59	20240226	193400	58022450	9610	9610	9610	9610	0
60	20240226	193300	58022450	9610	9610	9610	9610	0
61	20240226	193200	58022450	9610	9610	9610	9610	0
62	20240226	193100	58022450	9610	9610	9610	9610	84
63	20240226	193000	58022450	9610	9610	9610	9610	0
64	20240226	192900	58022450	9610	9610	9610	9610	0
65	20240226	192800	58022450	9610	9610	9610	9610	0
66	20240226	192700	58022450	9610	9610	9610	9610	0
67	20240226	192600	58022450	9610	9610	9610	9610	0
68	20240226	192500	58022450	9610	9610	9610	9610	0
69	20240226	192400	58022450	9610	9610	9610	9610	0
70	20240226	192300	58022450	9610	9610	9610	9610	0
71	20240226	192200	58022450	9610	9610	9610	9610	0
72	20240226	192100	58022450	9610	9610	9610	9610	0
73	20240226	192000	58022450	9610	9610	9610	9610	0
74	20240226	191900	58022450	9610	9610	9610	9610	0
75	20240226	191800	58022450	9610	9610	9610	9610	0
76	20240226	191700	58022450	9610	9610	9610	9610	0
77	20240226	191600	58022450	9610	9610	9610	9610	0
78	20240226	191500	58022450	9610	9610	9610	9610	0
79	20240226	191400	58022450	9610	9610	9610	9610	0
80	20240226	191300	58022450	9610	9610	9610	9610	0
81	20240226	191200	58022450	9610	9610	9610	9610	0
82	20240226	191100	58022450	9610	9610	9610	9610	0
83	20240226	191000	58022450	9610	9610	9610	9610	0
84	20240226	190900	58022450	9610	9610	9610	9610	0
85	20240226	190800	58022450	9610	9610	9610	9610	0
86	20240226	190700	58022450	9610	9610	9610	9610	0
87	20240226	190600	58022450	9610	9610	9610	9610	0
88	20240226	190500	58022450	9610	9610	9610	9610	0
89	20240226	190400	58022450	9610	9610	9610	9610	0
90	20240226	190300	58022450	9610	9610	9610	9610	0
91	20240226	190200	58022450	9610	9610	9610	9610	0
92	20240226	190100	58022450	9610	9610	9610	9610	84
93	20240226	190000	58022450	9610	9610	9610	9610	0
94	20240226	185900	58022450	9610	9610	9610	9610	0
95	20240226	185800	58022450	9610	9610	9610	9610	0
96	20240226	185700	58022450	9610	9610	9610	9610	0
97	20240226	185600	58022450	9610	9610	9610	9610	0
98	20240226	185500	58022450	9610	9610	9610	9610	0
99	20240226	185400	58022450	9610	9610	9610	9610	0
100	20240226	185300	58022450	9610	9610	9610	9610	0
101	20240226	185200	58022450	9610	9610	9610	9610	0
102	20240226	185100	58022450	9610	9610	9610	9610	0
103	20240226	185000	58022450	9610	9610	9610	9610	0
104	20240226	184900	58022450	9610	9610	9610	9610	0
105	20240226	184800	58022450	9610	9610	9610	9610	0
106	20240226	184700	58022450	9610	9610	9610	9610	0
107	20240226	184600	58022450	9610	9610	9610	9610	0
108	20240226	184500	58022450	9610	9610	9610	9610	0
109	20240226	184400	58022450	9610	9610	9610	9610	0
110	20240226	184300	58022450	9610	9610	9610	9610	0
111	20240226	184200	58022450	9610	9610	9610	9610	0
112	20240226	184100	58022450	9610	9610	9610	9610	0
113	20240226	184000	58022450	9610	9610	9610	9610	0
114	20240226	183900	58022450	9610	9610	9610	9610	0
115	20240226	183800	58022450	9610	9610	9610	9610	0
116	20240226	183700	58022450	9610	9610	9610	9610	0
117	20240226	183600	58022450	9610	9610	9610	9610	0
118	20240226	183500	58022450	9610	9610	9610	9610	0
119	20240226	183400	58022450	9610	9610	9610	9610	0
120	20240226	183300	58022450	9610	9610	9610	9610	0
121	20240226	183200	58022450	9610	9610	9610	9610	0
122	20240226	183100	58022450	9610	9610	9610	9610	84
123	20240226	183000	58022450	9610	9610	9610	9610	0
124	20240226	182900	58022450	9610	9610	9610	9610	0
125	20240226	182800	58022450	9610	9610	9610	9610	0
126	20240226	182700	58022450	9610	9610	9610	9610	0
127	20240226	182600	58022450	9610	9610	9610	9610	0
128	20240226	182500	58022450	9610	9610	9610	9610	0
129	20240226	182400	58022450	9610	9610	9610	9610	0
130	20240226	182300	58022450	9610	9610	9610	9610	0
131	20240226	182200	58022450	9610	9610	9610	9610	0
132	20240226	182100	58022450	9610	9610	9610	9610	0
133	20240226	182000	58022450	9610	9610	9610	9610	0
134	20240226	181900	58022450	9610	9610	9610	9610	0
135	20240226	181800	58022450	9610	9610	9610	9610	0
136	20240226	181700	58022450	9610	9610	9610	9610	0
137	20240226	181600	58022450	9610	9610	9610	9610	0
138	20240226	181500	58022450	9610	9610	9610	9610	0
139	20240226	181400	58022450	9610	9610	9610	9610	0
140	20240226	181300	58022450	9610	9610	9610	9610	0
141	20240226	181200	58022450	9610	9610	9610	9610	0
142	20240226	181100	58022450	9610	9610	9610	9610	0
143	20240226	181000	58022450	9610	9610	9610	9610	0
144	20240226	180900	58022450	9610	9610	9610	9610	0
145	20240226	180800	58022450	9610	9610	9610	9610	0
146	20240226	180700	58022450	9610	9610	9610	9610	0
147	20240226	180600	58022450	9610	9610	9610	9610	0
148	20240226	180500	58022450	9610	9610	9610	9610	0
149	20240226	180400	58022450	9610	9610	9610	9610	0
150	20240226	180300	58022450	9610	9610	9610	9610	0
151	20240226	180200	58022450	9610	9610	9610	9610	0
152	20240226	180100	58022450	9610	9610	9610	9610	84
153	20240226	180000	58022450	9610	9610	9610	9610	0
154	20240226	175900	58022450	9610	9610	9610	9610	0
155	20240226	175800	58022450	9610	9610	9610	9610	0
156	20240226	175700	58022450	9610	9610	9610	9610	0
157	20240226	175600	58022450	9610	9610	9610	9610	0
158	20240226	175500	58022450	9610	9610	9610	9610	0
159	20240226	175400	58022450	9610	9610	9610	9610	0
160	20240226	175300	58022450	9610	9610	9610	9610	0
161	20240226	175200	58022450	9610	9610	9610	9610	0
162	20240226	175100	58022450	9610	9610	9610	9610	0
163	20240226	175000	58022450	9610	9610	9610	9610	0
164	20240226	174900	58022450	9610	9610	9610	9610	0
165	20240226	174800	58022450	9610	9610	9610	9610	0
166	20240226	174700	58022450	9610	9610	9610	9610	0
167	20240226	174600	58022450	9610	9610	9610	9610	0
168	20240226	174500	58022450	9610	9610	9610	9610	0
169	20240226	174400	58022450	9610	9610	9610	9610	0
170	20240226	174300	58022450	9610	9610	9610	9610	0
171	20240226	174200	58022450	9610	9610	9610	9610	0
172	20240226	174100	58022450	9610	9610	9610	9610	0
173	20240226	174000	58022450	9610	9610	9610	9610	0
174	20240226	173900	58022450	9610	9610	9610	9610	0
175	20240226	173800	58022450	9610	9610	9610	9610	0
176	20240226	173700	58022450	9610	9610	9610	9610	0
177	20240226	173600	58022450	9610	9610	9610	9610	0
178	20240226	173500	58022450	9610	9610	9610	9610	0
179	20240226	173400	58022450	9610	9610	9610	9610	0
180	20240226	173300	58022450	9610	9610	9610	9610	0
181	20240226	173200	58022450	9610	9610	9610	9610	0
182	20240226	173100	58022450	9610	9610	9610	9610	84
183	20240226	173000	58022450	9610	9610	9610	9610	0
184	20240226	172900	58022450	9610	9610	9610	9610	0
185	20240226	172800	58022450	9610	9610	9610	9610	0
186	20240226	172700	58022450	9610	9610	9610	9610	0
187	20240226	172600	58022450	9610	9610	9610	9610	0
188	20240226	172500	58022450	9610	9610	9610	9610	0
189	20240226	172400	58022450	9610	9610	9610	9610	0
190	20240226	172300	58022450	9610	9610	9610	9610	0
191	20240226	172200	58022450	9610	9610	9610	9610	0
192	20240226	172100	58022450	9610	9610	9610	9610	0
193	20240226	172000	58022450	9610	9610	9610	9610	0
194	20240226	171900	58022450	9610	9610	9610	9610	0
195	20240226	171800	58022450	9610	9610	9610	9610	0
196	20240226	171700	58022450	9610	9610	9610	9610	0
197	20240226	171600	58022450	9610	9610	9610	9610	0
198	20240226	171500	58022450	9610	9610	9610	9610	0
199	20240226	171400	58022450	9610	9610	9610	9610	0
200	20240226	171300	58022450	9610	9610	9610	9610	0
201	20240226	171200	58022450	9610	9610	9610	9610	0
202	20240226	171100	58022450	9610	9610	9610	9610	0
203	20240226	171000	58022450	9610	9610	9610	9610	0
204	20240226	170900	58022450	9610	9610	9610	9610	0
205	20240226	170800	58022450	9610	9610	9610	9610	0
206	20240226	170700	58022450	9610	9610	9610	9610	0
207	20240226	170600	58022450	9610	9610	9610	9610	0
208	20240226	170500	58022450	9610	9610	9610	9610	0
209	20240226	170400	58022450	9610	9610	9610	9610	0
210	20240226	170300	58022450	9610	9610	9610	9610	0
211	20240226	170200	58022450	9610	9610	9610	9610	0
212	20240226	170100	58022450	9610	9610	9610	9610	84
213	20240226	170000	58022450	9610	9610	9610	9610	0
214	20240226	165900	58022450	9610	9610	9610	9610	0
215	20240226	165800	58022450	9610	9610	9610	9610	0
216	20240226	165700	58022450	9610	9610	9610	9610	0
217	20240226	165600	58022450	9610	9610	9610	9610	0
218	20240226	165500	58022450	9610	9610	9610	9610	0
219	20240226	165400	58022450	9610	9610	9610	9610	0
220	20240226	165300	58022450	9610	9610	9610	9610	0
221	20240226	165200	58022450	9610	9610	9610	9610	0
222	20240226	165100	58022450	9610	9610	9610	9610	0
223	20240226	165000	58022450	9610	9610	9610	9610	0
224	20240226	164900	58022450	9610	9610	9610	9610	0
225	20240226	164800	58022450	9610	9610	9610	9610	0
226	20240226	164700	58022450	9610	9610	9610	9610	0
227	20240226	164600	58022450	9610	9610	9610	9610	0
228	20240226	164500	58022450	9610	9610	9610	9610	0
229	20240226	164400	58022450	9610	9610	9610	9610	0
230	20240226	164300	58022450	9610	9610	9610	9610	0
231	20240226	164200	58022450	9610	9610	9610	9610	0
232	20240226	164100	58022450	9610	9610	9610	9610	0
233	20240226	164000	58022450	9610	9610	9610	9610	0
234	20240226	163900	58022450	9610	9610	9610	9610	0
235	20240226	163800	58022450	9610	9610	9610	9610	0
236	20240226	163700	58022450	9610	9610	9610	9610	0
237	20240226	163600	58022450	9610	9610	9610	9610	0
238	20240226	163500	58022450	9610	9610	9610	9610	0
239	20240226	163400	58022450	9610	9610	9610	9610	0
240	20240226	163300	58022450	9610	9610	9610	9610	0
241	20240226	163200	58022450	9610	9610	9610	9610	0
242	20240226	163100	58022450	9610	9610	9610	9610	84
243	20240226	163000	58022450	9610	9610	9610	9610	0
244	20240226	162900	58022450	9610	9610	9610	9610	0
245	20240226	162800	58022450	9610	9610	9610	9610	0
246	20240226	162700	58022450	9610	9610	9610	9610	0
247	20240226	162600	58022450	9610	9610	9610	9610	0
248	20240226	162500	58022450	9610	9610	9610	9610	0
249	20240226	162400	58022450	9610	9610	9610	9610	0
250	20240226	162300	58022450	9610	9610	9610	9610	0
251	20240226	162200	58022450	9610	9610	9610	9610	0
252	20240226	162100	58022450	9610	9610	9610	9610	0
253	20240226	162000	58022450	9610	9610	9610	9610	0
254	20240226	161900	58022450	9610	9610	9610	9610	0
255	20240226	161800	58022450	9610	9610	9610	9610	0
256	20240226	161700	58022450	9610	9610	9610	9610	0
257	20240226	161600	58022450	9610	9610	9610	9610	0
258	20240226	161500	58022450	9610	9610	9610	9610	0
259	20240226	161400	58022450	9610	9610	9610	9610	0
260	20240226	161300	58022450	9610	9610	9610	9610	0
261	20240226	161200	58022450	9610	9610	9610	9610	0
262	20240226	161100	58022450	9610	9610	9610	9610	0
263	20240226	161000	58022450	9610	9610	9610	9610	0
264	20240226	160900	58022450	9610	9610	9610	9610	0
265	20240226	160800	58022450	9610	9610	9610	9610	0
266	20240226	160700	58022450	9610	9610	9610	9610	0
267	20240226	160600	58022450	9610	9610	9610	9610	0
268	20240226	160500	58022450	9610	9610	9610	9610	0
269	20240226	160400	58022450	9610	9610	9610	9610	0
270	20240226	160300	58022450	9610	9610	9610	9610	0
271	20240226	160200	58022450	9610	9610	9610	9610	0
272	20240226	160100	58022450	9610	9610	9610	9610	84
273	20240226	160000	58022450	9610	9610	9610	9610	0
274	20240226	155900	58022450	9610	9610	9610	9610	0
275	20240226	155800	58022450	9610	9610	9610	9610	0
276	20240226	155700	58022450	9610	9610	9610	9610	0
277	20240226	155600	58022450	9610	9610	9610	9610	0
278	20240226	155500	58022450	9610	9610	9610	9610	0
279	20240226	155400	58022450	9610	9610	9610	9610	0
280	20240226	155300	58022450	9610	9610	9610	9610	0
281	20240226	155200	58022450	9610	9610	9610	9610	0
282	20240226	155100	58022450	9610	9610	9610	9610	0
283	20240226	155000	58022450	9610	9610	9610	9610	0
284	20240226	154900	58022450	9610	9610	9610	9610	0
285	20240226	154800	58022450	9610	9610	9610	9610	0
286	20240226	154700	58022450	9610	9610	9610	9610	0
287	20240226	154600	58022450	9610	9610	9610	9610	0
288	20240226	154500	58022450	9610	9610	9610	9610	0
289	20240226	154400	58022450	9610	9610	9610	9610	0
290	20240226	154300	58022450	9610	9610	9610	9610	0
291	20240226	154200	58022450	9610	9610	9610	9610	0
292	20240226	154100	58022450	9610	9610	9610	9610	0
293	20240226	154000	58022450	9610	9610	9610	9610	0
294	20240226	153900	58022450	9610	9610	9610	9610	0
295	20240226	153800	58022450	9610	9610	9610	9610	0
296	20240226	153700	58022450	9610	9610	9610	9610	0
297	20240226	153600	58022450	9610	9610	9610	9610	0
298	20240226	153500	58022450	9610	9610	9610	9610	0
299	20240226	153400	58022450	9610	9610	9610	9610	0
300	20240226	153300	58022450	9610	9610	9610	9610	0
301	20240226	153200	58022450	9610	9610	9610	9610	0
302	20240226	153100	58022450	9610	9610	9610	9610	84
303	20240226	153000	58022450	9610	9610	9610	9610	84
304	20240226	152900	57215210	9590	9590	9590	9590	0
305	20240226	152800	57215210	9590	9590	9590	9590	0
306	20240226	152700	57215210	9590	9590	9590	9590	0
307	20240226	152600	57215210	9590	9590	9590	9590	0
308	20240226	152500	57215210	9590	9590	9590	9590	0
309	20240226	152400	57215210	9590	9590	9590	9590	0
310	20240226	152300	57215210	9590	9590	9590	9590	0
311	20240226	152200	57215210	9590	9590	9590	9590	0
312	20240226	152100	57215210	9590	9590	9590	9590	0
313	20240226	152000	57215210	9590	9590	9590	9590	0
314	20240226	151900	57215210	9590	9590	9590	9590	11
315	20240226	151800	57109720	9560	9570	9570	9560	140
316	20240226	151700	55771230	9600	9600	9600	9600	0
317	20240226	151600	55771230	9600	9600	9600	9600	0
318	20240226	151500	55771230	9600	9600	9600	9600	0
319	20240226	151400	55771230	9600	9600	9600	9600	0
320	20240226	151300	55771230	9600	9600	9600	9600	0
321	20240226	151200	55771230	9600	9600	9600	9600	0
322	20240226	151100	55771230	9600	9600	9600	9600	29
323	20240226	151000	55492830	9580	9580	9580	9580	0
324	20240226	150900	55492830	9580	9580	9580	9580	0
325	20240226	150800	55492830	9580	9580	9580	9580	0
326	20240226	150700	55492830	9580	9580	9580	9570	123
327	20240226	150600	54314540	9590	9590	9590	9590	2
328	20240226	150500	54295360	9590	9590	9590	9590	0
329	20240226	150400	54295360	9590	9590	9590	9590	0
330	20240226	150300	54295360	9590	9590	9590	9590	0
331	20240226	150200	54295360	9590	9590	9590	9590	0
332	20240226	150100	54295360	9590	9590	9590	9590	0
333	20240226	150000	54295360	9590	9590	9590	9590	2
334	20240226	145900	54276180	9590	9600	9600	9590	2
335	20240226	145800	54256990	9590	9590	9590	9590	1
336	20240226	145700	54247400	9580	9580	9580	9580	0
337	20240226	145600	54247400	9580	9580	9580	9580	0
338	20240226	145500	54247400	9580	9580	9580	9580	0
339	20240226	145400	54247400	9580	9580	9580	9580	0
340	20240226	145300	54247400	9580	9580	9580	9580	0
341	20240226	145200	54247400	9580	9580	9580	9580	0
342	20240226	145100	54247400	9580	9580	9580	9580	0
343	20240226	145000	54247400	9580	9580	9580	9580	1
344	20240226	144900	54237820	9580	9580	9580	9580	1
345	20240226	144800	54228240	9590	9590	9590	9590	42
346	20240226	144700	53825460	9610	9610	9610	9610	0
347	20240226	144600	53825460	9610	9610	9610	9610	0
348	20240226	144500	53825460	9610	9610	9610	9610	0
349	20240226	144400	53825460	9610	9610	9610	9610	0
350	20240226	144300	53825460	9610	9610	9610	9610	0
351	20240226	144200	53825460	9610	9610	9610	9610	0
352	20240226	144100	53825460	9610	9610	9610	9610	0
353	20240226	144000	53825460	9610	9610	9610	9610	0
354	20240226	143900	53825460	9610	9610	9610	9610	25
355	20240226	143800	53585210	9610	9610	9610	9610	0
356	20240226	143700	53585210	9610	9610	9610	9610	0
357	20240226	143600	53585210	9610	9610	9610	9610	0
358	20240226	143500	53585210	9610	9610	9610	9610	0
359	20240226	143400	53585210	9610	9610	9610	9610	0
360	20240226	143300	53585210	9610	9610	9610	9610	0
361	20240226	143200	53585210	9610	9610	9610	9610	0
362	20240226	143100	53585210	9610	9610	9610	9610	0
363	20240226	143000	53585210	9610	9610	9610	9610	0
364	20240226	142900	53585210	9610	9610	9610	9610	0
365	20240226	142800	53585210	9610	9610	9610	9610	2
366	20240226	142700	53565990	9580	9580	9580	9580	0
367	20240226	142600	53565990	9580	9600	9600	9580	83
368	20240226	142500	52769230	9600	9600	9600	9600	0
369	20240226	142400	52769230	9600	9600	9600	9600	0
370	20240226	142300	52769230	9600	9600	9600	9600	0
371	20240226	142200	52769230	9600	9600	9600	9600	0
372	20240226	142100	52769230	9600	9600	9600	9600	0
373	20240226	142000	52769230	9600	9600	9600	9600	0
374	20240226	141900	52769230	9600	9600	9600	9600	4
375	20240226	141800	52730830	9600	9600	9600	9600	4
376	20240226	141700	52692430	9600	9600	9600	9600	111
377	20240226	141600	51626830	9600	9600	9600	9600	0
378	20240226	141500	51626830	9600	9600	9600	9600	0
379	20240226	141400	51626830	9600	9600	9600	9600	1
380	20240226	141300	51617230	9590	9590	9590	9590	0
381	20240226	141200	51617230	9590	9590	9590	9590	0
382	20240226	141100	51617230	9590	9590	9590	9590	0
383	20240226	141000	51617230	9590	9590	9590	9590	0
384	20240226	140900	51617230	9590	9590	9590	9590	0
385	20240226	140800	51617230	9590	9590	9590	9590	0
386	20240226	140700	51617230	9590	9590	9590	9590	0
387	20240226	140600	51617230	9590	9590	9590	9590	0
388	20240226	140500	51617230	9590	9590	9590	9590	1
389	20240226	140400	51607640	9560	9570	9570	9560	200
390	20240226	140300	49694590	9560	9560	9560	9560	0
391	20240226	140200	49694590	9560	9560	9560	9560	0
392	20240226	140100	49694590	9560	9580	9580	9560	6
393	20240226	140000	49637200	9580	9580	9580	9580	0
394	20240226	135900	49637200	9580	9580	9580	9580	83
395	20240226	135800	48842060	9610	9610	9610	9610	0
396	20240226	135700	48842060	9610	9610	9610	9610	0
397	20240226	135600	48842060	9610	9610	9610	9610	1
398	20240226	135500	48832450	9600	9600	9600	9600	0
399	20240226	135400	48832450	9600	9600	9600	9600	0
400	20240226	135300	48832450	9600	9600	9600	9600	0
401	20240226	135200	48832450	9600	9600	9600	9600	0
402	20240226	135100	48832450	9600	9600	9600	9600	0
403	20240226	135000	48832450	9600	9600	9600	9600	0
404	20240226	134900	48832450	9600	9600	9600	9600	0
405	20240226	134800	48832450	9600	9600	9600	9600	5
406	20240226	134700	48784450	9610	9610	9610	9610	0
407	20240226	134600	48784450	9610	9610	9610	9610	0
408	20240226	134500	48784450	9610	9610	9610	9610	0
409	20240226	134400	48784450	9610	9610	9610	9610	0
410	20240226	134300	48784450	9610	9610	9610	9610	0
411	20240226	134200	48784450	9610	9610	9610	9610	0
412	20240226	134100	48784450	9610	9610	9610	9610	0
413	20240226	134000	48784450	9610	9610	9610	9610	0
414	20240226	133900	48784450	9610	9610	9610	9610	0
415	20240226	133800	48784450	9610	9610	9610	9610	0
416	20240226	133700	48784450	9610	9610	9610	9610	0
417	20240226	133600	48784450	9610	9610	9610	9610	0
418	20240226	133500	48784450	9610	9610	9610	9610	0
419	20240226	133400	48784450	9610	9610	9610	9610	100
420	20240226	133300	47823450	9620	9620	9620	9620	0
421	20240226	133200	47823450	9620	9620	9620	9620	0
422	20240226	133100	47823450	9620	9620	9620	9620	0
423	20240226	133000	47823450	9620	9620	9620	9620	0
424	20240226	132900	47823450	9620	9620	9620	9620	0
425	20240226	132800	47823450	9620	9620	9620	9620	0
426	20240226	132700	47823450	9620	9620	9620	9620	0
427	20240226	132600	47823450	9620	9620	9620	9620	0
428	20240226	132500	47823450	9620	9620	9620	9620	0
429	20240226	132400	47823450	9620	9620	9620	9620	0
430	20240226	132300	47823450	9620	9620	9620	9620	0
431	20240226	132200	47823450	9620	9620	9620	9620	0
432	20240226	132100	47823450	9620	9620	9620	9620	0
433	20240226	132000	47823450	9620	9620	9620	9620	0
434	20240226	131900	47823450	9620	9620	9620	9620	0
435	20240226	131800	47823450	9620	9620	9620	9620	0
436	20240226	131700	47823450	9620	9620	9620	9620	0
437	20240226	131600	47823450	9620	9620	9620	9620	0
438	20240226	131500	47823450	9620	9620	9620	9620	5
439	20240226	131400	47775350	9620	9620	9620	9620	5
440	20240226	131300	47727250	9620	9620	9620	9620	0
441	20240226	131200	47727250	9620	9620	9620	9620	5
442	20240226	131100	47679150	9620	9620	9620	9620	10
443	20240226	131000	47582950	9620	9620	9620	9620	10
444	20240226	130900	47486750	9620	9620	9620	9620	5
445	20240226	130800	47438650	9620	9620	9620	9620	10
446	20240226	130700	47342450	9620	9620	9620	9620	0
447	20240226	130600	47342450	9620	9620	9620	9600	3
448	20240226	130500	47313610	9600	9600	9600	9600	0
449	20240226	130400	47313610	9600	9600	9600	9600	0
450	20240226	130300	47313610	9600	9600	9600	9600	0
451	20240226	130200	47313610	9600	9600	9600	9600	0
452	20240226	130100	47313610	9600	9600	9600	9600	0
453	20240226	130000	47313610	9600	9610	9610	9600	2
454	20240226	125900	47294400	9600	9610	9610	9600	2
455	20240226	125800	47275190	9590	9590	9590	9590	105
456	20240226	125700	46268240	9590	9590	9590	9590	2
457	20240226	125600	46249060	9620	9620	9620	9620	0
458	20240226	125500	46249060	9620	9620	9620	9620	0
459	20240226	125400	46249060	9620	9620	9620	9620	0
460	20240226	125300	46249060	9620	9620	9620	9620	0
461	20240226	125200	46249060	9620	9620	9620	9620	0
462	20240226	125100	46249060	9620	9620	9620	9620	0
463	20240226	125000	46249060	9620	9620	9620	9620	0
464	20240226	124900	46249060	9620	9620	9620	9620	0
465	20240226	124800	46249060	9620	9620	9620	9620	0
466	20240226	124700	46249060	9620	9620	9620	9620	0
467	20240226	124600	46249060	9620	9620	9620	9620	0
468	20240226	124500	46249060	9620	9620	9620	9620	0
469	20240226	124400	46249060	9620	9620	9620	9620	0
470	20240226	124300	46249060	9620	9620	9620	9620	0
471	20240226	124200	46249060	9620	9620	9620	9620	0
472	20240226	124100	46249060	9620	9620	9620	9620	1
473	20240226	124000	46239440	9590	9590	9590	9590	0
474	20240226	123900	46239440	9590	9590	9590	9590	105
475	20240226	123800	45232490	9560	9590	9590	9560	225
476	20240226	123700	43076840	9630	9630	9630	9630	0
477	20240226	123600	43076840	9630	9630	9630	9630	0
478	20240226	123500	43076840	9630	9630	9630	9630	0
479	20240226	123400	43076840	9630	9630	9630	9630	0
480	20240226	123300	43076840	9630	9630	9630	9630	0
481	20240226	123200	43076840	9630	9630	9630	9630	0
482	20240226	123100	43076840	9630	9630	9630	9630	0
483	20240226	123000	43076840	9630	9630	9630	9630	0
484	20240226	122900	43076840	9630	9630	9630	9630	0
485	20240226	122800	43076840	9630	9630	9630	9630	0
486	20240226	122700	43076840	9630	9630	9630	9630	0
487	20240226	122600	43076840	9630	9630	9630	9630	0
488	20240226	122500	43076840	9630	9630	9630	9630	0
489	20240226	122400	43076840	9630	9630	9630	9630	0
490	20240226	122300	43076840	9630	9630	9630	9630	0
491	20240226	122200	43076840	9630	9630	9630	9630	1
492	20240226	122100	43067210	9600	9600	9600	9600	20
493	20240226	122000	42875210	9630	9630	9630	9630	0
494	20240226	121900	42875210	9630	9630	9630	9630	0
495	20240226	121800	42875210	9630	9630	9630	9630	0
496	20240226	121700	42875210	9630	9630	9630	9630	0
497	20240226	121600	42875210	9630	9630	9630	9630	0
498	20240226	121500	42875210	9630	9630	9630	9630	0
499	20240226	121400	42875210	9630	9630	9630	9630	0
500	20240226	121300	42875210	9630	9630	9630	9630	0
501	20240226	121200	42875210	9630	9630	9630	9630	0
502	20240226	121100	42875210	9630	9630	9630	9630	0
503	20240226	121000	42875210	9630	9630	9630	9630	50
504	20240226	120900	42393710	9630	9630	9630	9630	16
505	20240226	120800	42239630	9590	9590	9590	9590	0
506	20240226	120700	42239630	9590	9590	9590	9590	0
507	20240226	120600	42239630	9590	9590	9590	9590	0
508	20240226	120500	42239630	9590	9590	9590	9590	0
509	20240226	120400	42239630	9590	9590	9590	9590	0
510	20240226	120300	42239630	9590	9590	9590	9590	0
511	20240226	120200	42239630	9590	9590	9590	9590	0
512	20240226	120100	42239630	9590	9590	9590	9590	0
513	20240226	120000	42239630	9590	9590	9590	9590	0
514	20240226	115900	42239630	9590	9590	9590	9590	0
515	20240226	115800	42239630	9590	9590	9590	9590	0
516	20240226	115700	42239630	9590	9590	9590	9590	0
517	20240226	115600	42239630	9590	9590	9590	9590	0
518	20240226	115500	42239630	9590	9590	9590	9590	0
519	20240226	115400	42239630	9590	9590	9590	9590	3
520	20240226	115300	42210860	9590	9590	9590	9590	0
521	20240226	115200	42210860	9590	9590	9590	9590	0
522	20240226	115100	42210860	9590	9590	9590	9590	0
523	20240226	115000	42210860	9590	9590	9590	9590	0
524	20240226	114900	42210860	9590	9610	9610	9590	860
525	20240226	114800	33948260	9580	9580	9580	9580	0
526	20240226	114700	33948260	9580	9580	9580	9580	223
527	20240226	114600	31811920	9570	9570	9570	9570	158
528	20240226	114500	30299860	9570	9570	9570	9570	0
529	20240226	114400	30299860	9570	9570	9570	9570	0
530	20240226	114300	30299860	9570	9570	9570	9570	0
531	20240226	114200	30299860	9570	9570	9570	9570	0
532	20240226	114100	30299860	9570	9570	9570	9570	0
533	20240226	114000	30299860	9570	9570	9570	9570	3
534	20240226	113900	30271150	9580	9580	9580	9580	0
535	20240226	113800	30271150	9580	9580	9580	9580	0
536	20240226	113700	30271150	9580	9580	9580	9580	0
537	20240226	113600	30271150	9580	9580	9580	9580	0
538	20240226	113500	30271150	9580	9580	9580	9580	2
539	20240226	113400	30251990	9580	9580	9580	9580	0
540	20240226	113300	30251990	9580	9580	9580	9580	0
541	20240226	113200	30251990	9580	9580	9580	9580	0
542	20240226	113100	30251990	9580	9580	9580	9580	5
543	20240226	113000	30204090	9580	9580	9580	9580	0
544	20240226	112900	30204090	9580	9580	9580	9580	0
545	20240226	112800	30204090	9580	9580	9580	9580	0
546	20240226	112700	30204090	9580	9580	9580	9580	0
547	20240226	112600	30204090	9580	9580	9580	9580	0
548	20240226	112500	30204090	9580	9580	9580	9580	0
549	20240226	112400	30204090	9580	9580	9580	9580	0
550	20240226	112300	30204090	9580	9580	9580	9580	0
551	20240226	112200	30204090	9580	9580	9580	9580	0
552	20240226	112100	30204090	9580	9580	9580	9580	0
553	20240226	112000	30204090	9580	9580	9580	9580	34
554	20240226	111900	29878370	9570	9570	9570	9570	0
555	20240226	111800	29878370	9570	9570	9570	9570	0
556	20240226	111700	29878370	9570	9570	9570	9570	0
557	20240226	111600	29878370	9570	9570	9570	9570	0
558	20240226	111500	29878370	9570	9570	9570	9570	0
559	20240226	111400	29878370	9570	9570	9570	9570	0
560	20240226	111300	29878370	9570	9570	9570	9570	0
561	20240226	111200	29878370	9570	9570	9570	9570	0
562	20240226	111100	29878370	9570	9570	9570	9570	0
563	20240226	111000	29878370	9570	9570	9570	9570	1
564	20240226	110900	29868800	9560	9560	9560	9560	0
565	20240226	110800	29868800	9560	9570	9570	9560	32
566	20240226	110700	29562570	9580	9580	9580	9580	0
567	20240226	110600	29562570	9580	9580	9580	9580	0
568	20240226	110500	29562570	9580	9580	9580	9580	0
569	20240226	110400	29562570	9580	9580	9580	9580	0
570	20240226	110300	29562570	9580	9580	9580	9580	0
571	20240226	110200	29562570	9580	9580	9580	9580	1
572	20240226	110100	29552990	9570	9570	9570	9570	0
573	20240226	110000	29552990	9570	9570	9570	9570	0
574	20240226	105900	29552990	9570	9570	9570	9570	0
575	20240226	105800	29552990	9570	9570	9570	9570	0
576	20240226	105700	29552990	9570	9570	9570	9570	0
577	20240226	105600	29552990	9570	9570	9570	9570	1
578	20240226	105500	29543420	9540	9540	9540	9540	0
579	20240226	105400	29543420	9540	9540	9540	9540	0
580	20240226	105300	29543420	9540	9540	9540	9540	0
581	20240226	105200	29543420	9540	9540	9540	9540	0
582	20240226	105100	29543420	9540	9540	9540	9540	0
583	20240226	105000	29543420	9540	9540	9540	9540	140
584	20240226	104900	28207820	9540	9540	9540	9540	0
585	20240226	104800	28207820	9540	9540	9540	9540	0
586	20240226	104700	28207820	9540	9540	9540	9540	120
587	20240226	104600	27063020	9580	9580	9580	9580	0
588	20240226	104500	27063020	9580	9580	9580	9580	0
589	20240226	104400	27063020	9580	9580	9580	9580	0
590	20240226	104300	27063020	9580	9580	9580	9580	0
591	20240226	104200	27063020	9580	9580	9580	9580	5
592	20240226	104100	27015120	9530	9530	9530	9530	0
593	20240226	104000	27015120	9530	9530	9530	9530	0
594	20240226	103900	27015120	9530	9530	9530	9530	650
595	20240226	103800	20820620	9520	9520	9520	9520	0
596	20240226	103700	20820620	9520	9550	9550	9520	512
597	20240226	103600	15939680	9550	9550	9550	9550	0
598	20240226	103500	15939680	9550	9560	9560	9550	40
599	20240226	103400	15557580	9560	9560	9560	9560	0
600	20240226	103300	15557580	9560	9560	9560	9560	0
601	20240226	103200	15557580	9560	9560	9560	9560	0
602	20240226	103100	15557580	9560	9560	9560	9560	0
603	20240226	103000	15557580	9560	9560	9560	9560	0
604	20240226	102900	15557580	9560	9560	9560	9560	0
605	20240226	102800	15557580	9560	9560	9560	9560	0
606	20240226	102700	15557580	9560	9560	9560	9560	0
607	20240226	102600	15557580	9560	9560	9560	9560	0
608	20240226	102500	15557580	9560	9560	9560	9560	0
609	20240226	102400	15557580	9560	9560	9560	9560	0
610	20240226	102300	15557580	9560	9580	9580	9560	23
611	20240226	102200	15337260	9560	9560	9560	9560	0
612	20240226	102100	15337260	9560	9560	9560	9560	0
613	20240226	102000	15337260	9560	9560	9560	9560	0
614	20240226	101900	15337260	9560	9560	9560	9560	0
615	20240226	101800	15337260	9560	9560	9560	9560	0
616	20240226	101700	15337260	9560	9560	9560	9560	0
617	20240226	101600	15337260	9560	9560	9560	9560	0
618	20240226	101500	15337260	9560	9570	9570	9560	2
619	20240226	101400	15318130	9550	9550	9550	9550	0
620	20240226	101300	15318130	9550	9550	9550	9550	0
621	20240226	101200	15318130	9550	9550	9550	9550	0
622	20240226	101100	15318130	9550	9550	9550	9550	0
623	20240226	101000	15318130	9550	9550	9550	9550	0
624	20240226	100900	15318130	9550	9550	9550	9550	0
625	20240226	100800	15318130	9550	9550	9550	9550	80
626	20240226	100700	14554130	9560	9560	9560	9560	0
627	20240226	100600	14554130	9560	9570	9570	9560	62
628	20240226	100500	13961400	9560	9560	9560	9560	0
629	20240226	100400	13961400	9560	9560	9560	9560	1
630	20240226	100300	13951840	9560	9560	9560	9560	0
631	20240226	100200	13951840	9560	9560	9560	9560	0
632	20240226	100100	13951840	9560	9560	9560	9560	100
633	20240226	100000	12995840	9550	9550	9550	9550	124
634	20240226	095900	11811640	9540	9550	9550	9540	2
635	20240226	095800	11792550	9570	9580	9580	9570	167
636	20240226	095700	10194260	9570	9570	9570	9570	0
637	20240226	095600	10194260	9570	9570	9570	9570	0
638	20240226	095500	10194260	9570	9570	9570	9570	0
639	20240226	095400	10194260	9570	9570	9570	9570	0
640	20240226	095300	10194260	9570	9570	9570	9570	0
641	20240226	095200	10194260	9570	9570	9570	9570	0
642	20240226	095100	10194260	9570	9570	9570	9570	0
643	20240226	095000	10194260	9570	9570	9570	9570	0
644	20240226	094900	10194260	9570	9570	9570	9570	0
645	20240226	094800	10194260	9570	9570	9570	9570	0
646	20240226	094700	10194260	9570	9570	9570	9570	0
647	20240226	094600	10194260	9570	9570	9570	9570	0
648	20240226	094500	10194260	9570	9570	9570	9570	4
649	20240226	094400	10155980	9600	9600	9600	9600	0
650	20240226	094300	10155980	9600	9600	9600	9600	0
651	20240226	094200	10155980	9600	9600	9600	9600	34
652	20240226	094100	9829580	9600	9600	9600	9600	2
653	20240226	094000	9810380	9600	9600	9600	9600	1
654	20240226	093900	9800780	9600	9600	9600	9600	19
655	20240226	093800	9618380	9600	9600	9600	9600	0
656	20240226	093700	9618380	9600	9600	9600	9600	135
657	20240226	093600	8322380	9600	9600	9600	9600	0
658	20240226	093500	8322380	9600	9600	9600	9600	4
659	20240226	093400	8283980	9640	9640	9640	9640	0
660	20240226	093300	8283980	9640	9640	9640	9640	0
661	20240226	093200	8283980	9640	9640	9640	9640	0
662	20240226	093100	8283980	9640	9640	9640	9640	0
663	20240226	093000	8283980	9640	9640	9640	9640	0
664	20240226	092900	8283980	9640	9640	9640	9640	0
665	20240226	092800	8283980	9640	9630	9640	9610	11
666	20240226	092700	8178210	9530	9530	9530	9530	0
667	20240226	092600	8178210	9530	9530	9530	9530	0
668	20240226	092500	8178210	9530	9530	9530	9530	0
669	20240226	092400	8178210	9530	9530	9530	9530	0
670	20240226	092300	8178210	9530	9610	9610	9530	210
671	20240226	092200	6166760	9650	9650	9650	9650	0
672	20240226	092100	6166760	9650	9650	9650	9650	5
673	20240226	092000	6118510	9650	9650	9650	9650	0
674	20240226	091900	6118510	9650	9650	9650	9650	100
675	20240226	091800	5153510	9650	9650	9650	9650	0
676	20240226	091700	5153510	9650	9650	9650	9650	1
677	20240226	091600	5143860	9650	9650	9650	9650	0
678	20240226	091500	5143860	9650	9650	9650	9650	0
679	20240226	091400	5143860	9650	9650	9650	9650	0
680	20240226	091300	5143860	9650	9650	9650	9650	10
681	20240226	091200	5047360	9650	9650	9650	9650	21
682	20240226	091100	4844710	9680	9680	9680	9680	0
683	20240226	091000	4844710	9680	9680	9680	9680	0
684	20240226	090900	4844710	9680	9680	9680	9680	0
685	20240226	090800	4844710	9680	9680	9680	9680	0
686	20240226	090700	4844710	9680	9680	9680	9680	0
687	20240226	090600	4844710	9680	9680	9680	9680	0
688	20240226	090500	4844710	9680	9680	9680	9680	0
689	20240226	090400	4844710	9680	9680	9680	9680	0
690	20240226	090300	4844710	9680	9680	9680	9680	0
691	20240226	090200	4844710	9680	9680	9680	9680	1
692	20240226	090100	4835030	9520	9650	9650	9500	435
693	20240226	090000	687280	9680	9680	9680	9680	71