KissMeData/044340/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	192500	251717450	9200	9200	9200	9200	270
3	20240226	192400	251717450	9200	9200	9200	9200	0
4	20240226	192300	251717450	9200	9200	9200	9200	0
5	20240226	192200	251717450	9200	9200	9200	9200	0
6	20240226	192100	251717450	9200	9200	9200	9200	0
7	20240226	192000	251717450	9200	9200	9200	9200	0
8	20240226	191900	251717450	9200	9200	9200	9200	0
9	20240226	191800	251717450	9200	9200	9200	9200	0
10	20240226	191700	251717450	9200	9200	9200	9200	0
11	20240226	191600	251717450	9200	9200	9200	9200	0
12	20240226	191500	251717450	9200	9200	9200	9200	0
13	20240226	191400	251717450	9200	9200	9200	9200	0
14	20240226	191300	251717450	9200	9200	9200	9200	0
15	20240226	191200	251717450	9200	9200	9200	9200	0
16	20240226	191100	251717450	9200	9200	9200	9200	0
17	20240226	191000	251717450	9200	9200	9200	9200	0
18	20240226	190900	251717450	9200	9200	9200	9200	0
19	20240226	190800	251717450	9200	9200	9200	9200	0
20	20240226	190700	251717450	9200	9200	9200	9200	0
21	20240226	190600	251717450	9200	9200	9200	9200	0
22	20240226	190500	251717450	9200	9200	9200	9200	0
23	20240226	190400	251717450	9200	9200	9200	9200	0
24	20240226	190300	251717450	9200	9200	9200	9200	0
25	20240226	190200	251717450	9200	9200	9200	9200	0
26	20240226	190100	251717450	9200	9200	9200	9200	0
27	20240226	190000	251717450	9200	9200	9200	9200	0
28	20240226	185900	251717450	9200	9200	9200	9200	0
29	20240226	185800	251717450	9200	9200	9200	9200	0
30	20240226	185700	251717450	9200	9200	9200	9200	0
31	20240226	185600	251717450	9200	9200	9200	9200	0
32	20240226	185500	251717450	9200	9200	9200	9200	270
33	20240226	185400	251717450	9200	9200	9200	9200	0
34	20240226	185300	251717450	9200	9200	9200	9200	0
35	20240226	185200	251717450	9200	9200	9200	9200	0
36	20240226	185100	251717450	9200	9200	9200	9200	0
37	20240226	185000	251717450	9200	9200	9200	9200	0
38	20240226	184900	251717450	9200	9200	9200	9200	0
39	20240226	184800	251717450	9200	9200	9200	9200	0
40	20240226	184700	251717450	9200	9200	9200	9200	0
41	20240226	184600	251717450	9200	9200	9200	9200	0
42	20240226	184500	251717450	9200	9200	9200	9200	0
43	20240226	184400	251717450	9200	9200	9200	9200	0
44	20240226	184300	251717450	9200	9200	9200	9200	0
45	20240226	184200	251717450	9200	9200	9200	9200	0
46	20240226	184100	251717450	9200	9200	9200	9200	0
47	20240226	184000	251717450	9200	9200	9200	9200	0
48	20240226	183900	251717450	9200	9200	9200	9200	0
49	20240226	183800	251717450	9200	9200	9200	9200	0
50	20240226	183700	251717450	9200	9200	9200	9200	0
51	20240226	183600	251717450	9200	9200	9200	9200	0
52	20240226	183500	251717450	9200	9200	9200	9200	0
53	20240226	183400	251717450	9200	9200	9200	9200	0
54	20240226	183300	251717450	9200	9200	9200	9200	0
55	20240226	183200	251717450	9200	9200	9200	9200	0
56	20240226	183100	251717450	9200	9200	9200	9200	0
57	20240226	183000	251717450	9200	9200	9200	9200	0
58	20240226	182900	251717450	9200	9200	9200	9200	0
59	20240226	182800	251717450	9200	9200	9200	9200	0
60	20240226	182700	251717450	9200	9200	9200	9200	0
61	20240226	182600	251717450	9200	9200	9200	9200	0
62	20240226	182500	251717450	9200	9200	9200	9200	270
63	20240226	182400	251717450	9200	9200	9200	9200	0
64	20240226	182300	251717450	9200	9200	9200	9200	0
65	20240226	182200	251717450	9200	9200	9200	9200	0
66	20240226	182100	251717450	9200	9200	9200	9200	0
67	20240226	182000	251717450	9200	9200	9200	9200	0
68	20240226	181900	251717450	9200	9200	9200	9200	0
69	20240226	181800	251717450	9200	9200	9200	9200	0
70	20240226	181700	251717450	9200	9200	9200	9200	0
71	20240226	181600	251717450	9200	9200	9200	9200	0
72	20240226	181500	251717450	9200	9200	9200	9200	0
73	20240226	181400	251717450	9200	9200	9200	9200	0
74	20240226	181300	251717450	9200	9200	9200	9200	0
75	20240226	181200	251717450	9200	9200	9200	9200	0
76	20240226	181100	251717450	9200	9200	9200	9200	0
77	20240226	181000	251717450	9200	9200	9200	9200	0
78	20240226	180900	251717450	9200	9200	9200	9200	0
79	20240226	180800	251717450	9200	9200	9200	9200	0
80	20240226	180700	251717450	9200	9200	9200	9200	0
81	20240226	180600	251717450	9200	9200	9200	9200	0
82	20240226	180500	251717450	9200	9200	9200	9200	0
83	20240226	180400	251717450	9200	9200	9200	9200	0
84	20240226	180300	251717450	9200	9200	9200	9200	0
85	20240226	180200	251717450	9200	9200	9200	9200	0
86	20240226	180100	251717450	9200	9200	9200	9200	0
87	20240226	180000	251717450	9200	9200	9200	9200	0
88	20240226	175900	251717450	9200	9200	9200	9200	0
89	20240226	175800	251717450	9200	9200	9200	9200	0
90	20240226	175700	251717450	9200	9200	9200	9200	0
91	20240226	175600	251717450	9200	9200	9200	9200	0
92	20240226	175500	251717450	9200	9200	9200	9200	270
93	20240226	175400	251717450	9200	9200	9200	9200	0
94	20240226	175300	251717450	9200	9200	9200	9200	0
95	20240226	175200	251717450	9200	9200	9200	9200	0
96	20240226	175100	251717450	9200	9200	9200	9200	0
97	20240226	175000	251717450	9200	9200	9200	9200	0
98	20240226	174900	251717450	9200	9200	9200	9200	0
99	20240226	174800	251717450	9200	9200	9200	9200	0
100	20240226	174700	251717450	9200	9200	9200	9200	0
101	20240226	174600	251717450	9200	9200	9200	9200	0
102	20240226	174500	251717450	9200	9200	9200	9200	0
103	20240226	174400	251717450	9200	9200	9200	9200	0
104	20240226	174300	251717450	9200	9200	9200	9200	0
105	20240226	174200	251717450	9200	9200	9200	9200	0
106	20240226	174100	251717450	9200	9200	9200	9200	0
107	20240226	174000	251717450	9200	9200	9200	9200	0
108	20240226	173900	251717450	9200	9200	9200	9200	0
109	20240226	173800	251717450	9200	9200	9200	9200	0
110	20240226	173700	251717450	9200	9200	9200	9200	0
111	20240226	173600	251717450	9200	9200	9200	9200	0
112	20240226	173500	251717450	9200	9200	9200	9200	0
113	20240226	173400	251717450	9200	9200	9200	9200	0
114	20240226	173300	251717450	9200	9200	9200	9200	0
115	20240226	173200	251717450	9200	9200	9200	9200	0
116	20240226	173100	251717450	9200	9200	9200	9200	0
117	20240226	173000	251717450	9200	9200	9200	9200	0
118	20240226	172900	251717450	9200	9200	9200	9200	0
119	20240226	172800	251717450	9200	9200	9200	9200	0
120	20240226	172700	251717450	9200	9200	9200	9200	0
121	20240226	172600	251717450	9200	9200	9200	9200	0
122	20240226	172500	251717450	9200	9200	9200	9200	270
123	20240226	172400	251717450	9200	9200	9200	9200	0
124	20240226	172300	251717450	9200	9200	9200	9200	0
125	20240226	172200	251717450	9200	9200	9200	9200	0
126	20240226	172100	251717450	9200	9200	9200	9200	0
127	20240226	172000	251717450	9200	9200	9200	9200	0
128	20240226	171900	251717450	9200	9200	9200	9200	0
129	20240226	171800	251717450	9200	9200	9200	9200	0
130	20240226	171700	251717450	9200	9200	9200	9200	0
131	20240226	171600	251717450	9200	9200	9200	9200	0
132	20240226	171500	251717450	9200	9200	9200	9200	0
133	20240226	171400	251717450	9200	9200	9200	9200	0
134	20240226	171300	251717450	9200	9200	9200	9200	0
135	20240226	171200	251717450	9200	9200	9200	9200	0
136	20240226	171100	251717450	9200	9200	9200	9200	0
137	20240226	171000	251717450	9200	9200	9200	9200	0
138	20240226	170900	251717450	9200	9200	9200	9200	0
139	20240226	170800	251717450	9200	9200	9200	9200	0
140	20240226	170700	251717450	9200	9200	9200	9200	0
141	20240226	170600	251717450	9200	9200	9200	9200	0
142	20240226	170500	251717450	9200	9200	9200	9200	0
143	20240226	170400	251717450	9200	9200	9200	9200	0
144	20240226	170300	251717450	9200	9200	9200	9200	0
145	20240226	170200	251717450	9200	9200	9200	9200	0
146	20240226	170100	251717450	9200	9200	9200	9200	0
147	20240226	170000	251717450	9200	9200	9200	9200	0
148	20240226	165900	251717450	9200	9200	9200	9200	0
149	20240226	165800	251717450	9200	9200	9200	9200	0
150	20240226	165700	251717450	9200	9200	9200	9200	0
151	20240226	165600	251717450	9200	9200	9200	9200	0
152	20240226	165500	251717450	9200	9200	9200	9200	270
153	20240226	165400	251717450	9200	9200	9200	9200	0
154	20240226	165300	251717450	9200	9200	9200	9200	0
155	20240226	165200	251717450	9200	9200	9200	9200	0
156	20240226	165100	251717450	9200	9200	9200	9200	0
157	20240226	165000	251717450	9200	9200	9200	9200	0
158	20240226	164900	251717450	9200	9200	9200	9200	0
159	20240226	164800	251717450	9200	9200	9200	9200	0
160	20240226	164700	251717450	9200	9200	9200	9200	0
161	20240226	164600	251717450	9200	9200	9200	9200	0
162	20240226	164500	251717450	9200	9200	9200	9200	0
163	20240226	164400	251717450	9200	9200	9200	9200	0
164	20240226	164300	251717450	9200	9200	9200	9200	0
165	20240226	164200	251717450	9200	9200	9200	9200	0
166	20240226	164100	251717450	9200	9200	9200	9200	0
167	20240226	164000	251717450	9200	9200	9200	9200	0
168	20240226	163900	251717450	9200	9200	9200	9200	0
169	20240226	163800	251717450	9200	9200	9200	9200	0
170	20240226	163700	251717450	9200	9200	9200	9200	0
171	20240226	163600	251717450	9200	9200	9200	9200	0
172	20240226	163500	251717450	9200	9200	9200	9200	0
173	20240226	163400	251717450	9200	9200	9200	9200	0
174	20240226	163300	251717450	9200	9200	9200	9200	0
175	20240226	163200	251717450	9200	9200	9200	9200	0
176	20240226	163100	251717450	9200	9200	9200	9200	0
177	20240226	163000	251717450	9200	9200	9200	9200	0
178	20240226	162900	251717450	9200	9200	9200	9200	0
179	20240226	162800	251717450	9200	9200	9200	9200	0
180	20240226	162700	251717450	9200	9200	9200	9200	0
181	20240226	162600	251717450	9200	9200	9200	9200	0
182	20240226	162500	251717450	9200	9200	9200	9200	270
183	20240226	162400	251717450	9200	9200	9200	9200	0
184	20240226	162300	251717450	9200	9200	9200	9200	0
185	20240226	162200	251717450	9200	9200	9200	9200	0
186	20240226	162100	251717450	9200	9200	9200	9200	0
187	20240226	162000	251717450	9200	9200	9200	9200	0
188	20240226	161900	251717450	9200	9200	9200	9200	0
189	20240226	161800	251717450	9200	9200	9200	9200	0
190	20240226	161700	251717450	9200	9200	9200	9200	0
191	20240226	161600	251717450	9200	9200	9200	9200	0
192	20240226	161500	251717450	9200	9200	9200	9200	0
193	20240226	161400	251717450	9200	9200	9200	9200	0
194	20240226	161300	251717450	9200	9200	9200	9200	0
195	20240226	161200	251717450	9200	9200	9200	9200	0
196	20240226	161100	251717450	9200	9200	9200	9200	0
197	20240226	161000	251717450	9200	9200	9200	9200	0
198	20240226	160900	251717450	9200	9200	9200	9200	0
199	20240226	160800	251717450	9200	9200	9200	9200	0
200	20240226	160700	251717450	9200	9200	9200	9200	0
201	20240226	160600	251717450	9200	9200	9200	9200	0
202	20240226	160500	251717450	9200	9200	9200	9200	0
203	20240226	160400	251717450	9200	9200	9200	9200	0
204	20240226	160300	251717450	9200	9200	9200	9200	0
205	20240226	160200	251717450	9200	9200	9200	9200	0
206	20240226	160100	251717450	9200	9200	9200	9200	0
207	20240226	160000	251717450	9200	9200	9200	9200	0
208	20240226	155900	251717450	9200	9200	9200	9200	0
209	20240226	155800	251717450	9200	9200	9200	9200	0
210	20240226	155700	251717450	9200	9200	9200	9200	0
211	20240226	155600	251717450	9200	9200	9200	9200	0
212	20240226	155500	251717450	9200	9200	9200	9200	270
213	20240226	155400	251717450	9200	9200	9200	9200	0
214	20240226	155300	251717450	9200	9200	9200	9200	0
215	20240226	155200	251717450	9200	9200	9200	9200	0
216	20240226	155100	251717450	9200	9200	9200	9200	0
217	20240226	155000	251717450	9200	9200	9200	9200	0
218	20240226	154900	251717450	9200	9200	9200	9200	0
219	20240226	154800	251717450	9200	9200	9200	9200	0
220	20240226	154700	251717450	9200	9200	9200	9200	0
221	20240226	154600	251717450	9200	9200	9200	9200	0
222	20240226	154500	251717450	9200	9200	9200	9200	0
223	20240226	154400	251717450	9200	9200	9200	9200	0
224	20240226	154300	251717450	9200	9200	9200	9200	0
225	20240226	154200	251717450	9200	9200	9200	9200	0
226	20240226	154100	251717450	9200	9200	9200	9200	0
227	20240226	154000	251717450	9200	9200	9200	9200	0
228	20240226	153900	251717450	9200	9200	9200	9200	0
229	20240226	153800	251717450	9200	9200	9200	9200	0
230	20240226	153700	251717450	9200	9200	9200	9200	0
231	20240226	153600	251717450	9200	9200	9200	9200	0
232	20240226	153500	251717450	9200	9200	9200	9200	0
233	20240226	153400	251717450	9200	9200	9200	9200	0
234	20240226	153300	251717450	9200	9200	9200	9200	0
235	20240226	153200	251717450	9200	9200	9200	9200	0
236	20240226	153100	251717450	9200	9200	9200	9200	0
237	20240226	153000	251717450	9200	9200	9200	9200	270
238	20240226	152900	249233450	9200	9200	9200	9200	0
239	20240226	152800	249233450	9200	9200	9200	9200	0
240	20240226	152700	249233450	9200	9200	9200	9200	0
241	20240226	152600	249233450	9200	9200	9200	9200	0
242	20240226	152500	249233450	9200	9200	9200	9200	0
243	20240226	152400	249233450	9200	9200	9200	9200	0
244	20240226	152300	249233450	9200	9200	9200	9200	0
245	20240226	152200	249233450	9200	9200	9200	9200	0
246	20240226	152100	249233450	9200	9200	9200	9200	0
247	20240226	152000	249233450	9200	9200	9200	9200	0
248	20240226	151900	249233450	9200	9200	9200	9200	12
249	20240226	151800	249123050	9200	9210	9210	9200	16
250	20240226	151700	248975800	9220	9220	9220	9220	10
251	20240226	151600	248883600	9210	9210	9210	9210	20
252	20240226	151500	248699400	9200	9200	9200	9200	0
253	20240226	151400	248699400	9200	9200	9200	9200	7
254	20240226	151300	248635000	9220	9220	9220	9220	0
255	20240226	151200	248635000	9220	9220	9220	9220	0
256	20240226	151100	248635000	9220	9220	9220	9220	1
257	20240226	151000	248625780	9200	9200	9200	9200	0
258	20240226	150900	248625780	9200	9200	9200	9200	53
259	20240226	150800	248138180	9200	9200	9200	9200	94
260	20240226	150700	247273380	9200	9200	9200	9200	3
261	20240226	150600	247245780	9200	9200	9200	9200	5
262	20240226	150500	247199780	9200	9200	9200	9200	1
263	20240226	150400	247190580	9200	9200	9200	9200	0
264	20240226	150300	247190580	9200	9200	9200	9200	10
265	20240226	150200	247098580	9190	9200	9200	9190	1115
266	20240226	150100	236848230	9190	9190	9190	9190	0
267	20240226	150000	236848230	9190	9200	9200	9190	11
268	20240226	145900	236747040	9210	9210	9210	9210	1
269	20240226	145800	236737830	9210	9210	9210	9210	0
270	20240226	145700	236737830	9210	9210	9210	9210	0
271	20240226	145600	236737830	9210	9210	9210	9210	2
272	20240226	145500	236719410	9210	9200	9210	9200	203
273	20240226	145400	234850780	9200	9200	9200	9200	0
274	20240226	145300	234850780	9200	9200	9200	9200	18
275	20240226	145200	234685180	9200	9200	9200	9200	19
276	20240226	145100	234510380	9200	9200	9200	9200	5
277	20240226	145000	234464380	9190	9210	9210	9190	48
278	20240226	144900	234023020	9190	9190	9190	9190	0
279	20240226	144800	234023020	9190	9190	9190	9190	0
280	20240226	144700	234023020	9190	9190	9190	9190	0
281	20240226	144600	234023020	9190	9190	9190	9190	5
282	20240226	144500	233977070	9190	9190	9190	9190	1
283	20240226	144400	233967880	9210	9210	9210	9210	0
284	20240226	144300	233967880	9210	9210	9210	9210	53
285	20240226	144200	233479750	9190	9190	9190	9190	0
286	20240226	144100	233479750	9190	9190	9190	9190	1
287	20240226	144000	233470560	9190	9190	9190	9190	151
288	20240226	143900	232082870	9190	9190	9190	9190	0
289	20240226	143800	232082870	9190	9190	9190	9190	205
290	20240226	143700	230198920	9190	9190	9190	9190	1
291	20240226	143600	230189730	9180	9180	9180	9180	0
292	20240226	143500	230189730	9180	9180	9180	9180	1
293	20240226	143400	230180550	9180	9180	9180	9180	0
294	20240226	143300	230180550	9180	9180	9180	9180	0
295	20240226	143200	230180550	9180	9180	9180	9180	26
296	20240226	143100	229941870	9180	9200	9200	9180	1217
297	20240226	143000	218765230	9200	9200	9200	9200	0
298	20240226	142900	218765230	9200	9200	9200	9200	0
299	20240226	142800	218765230	9200	9200	9200	9200	0
300	20240226	142700	218765230	9200	9200	9200	9200	10
301	20240226	142600	218673230	9200	9200	9200	9200	0
302	20240226	142500	218673230	9200	9200	9200	9200	0
303	20240226	142400	218673230	9200	9200	9200	9200	2
304	20240226	142300	218654830	9190	9200	9200	9190	192
305	20240226	142200	216888440	9210	9210	9210	9210	0
306	20240226	142100	216888440	9210	9210	9210	9210	0
307	20240226	142000	216888440	9210	9210	9210	9210	0
308	20240226	141900	216888440	9210	9210	9210	9210	0
309	20240226	141800	216888440	9210	9210	9210	9210	0
310	20240226	141700	216888440	9210	9210	9210	9210	0
311	20240226	141600	216888440	9210	9210	9210	9210	0
312	20240226	141500	216888440	9210	9210	9210	9210	0
313	20240226	141400	216888440	9210	9210	9210	9210	1
314	20240226	141300	216879230	9200	9200	9200	9200	0
315	20240226	141200	216879230	9200	9200	9200	9200	0
316	20240226	141100	216879230	9200	9200	9200	9200	676
317	20240226	141000	210660030	9200	9200	9200	9200	0
318	20240226	140900	210660030	9200	9200	9200	9200	0
319	20240226	140800	210660030	9200	9200	9200	9200	0
320	20240226	140700	210660030	9200	9200	9200	9200	100
321	20240226	140600	209740030	9200	9200	9200	9200	100
322	20240226	140500	208820030	9210	9210	9210	9210	1
323	20240226	140400	208810820	9210	9210	9210	9210	0
324	20240226	140300	208810820	9210	9210	9210	9210	0
325	20240226	140200	208810820	9210	9210	9210	9210	0
326	20240226	140100	208810820	9210	9210	9210	9210	11
327	20240226	140000	208709510	9210	9210	9210	9210	0
328	20240226	135900	208709510	9210	9210	9210	9210	0
329	20240226	135800	208709510	9210	9210	9210	9210	0
330	20240226	135700	208709510	9210	9210	9210	9210	11
331	20240226	135600	208608200	9210	9210	9210	9210	0
332	20240226	135500	208608200	9210	9210	9210	9210	4
333	20240226	135400	208571360	9210	9210	9210	9210	1
334	20240226	135300	208562150	9210	9210	9210	9210	0
335	20240226	135200	208562150	9210	9210	9210	9210	0
336	20240226	135100	208562150	9210	9210	9210	9210	0
337	20240226	135000	208562150	9210	9210	9210	9210	5
338	20240226	134900	208516100	9210	9210	9210	9210	0
339	20240226	134800	208516100	9210	9210	9210	9210	1
340	20240226	134700	208506890	9210	9210	9210	9210	0
341	20240226	134600	208506890	9210	9210	9210	9210	0
342	20240226	134500	208506890	9210	9210	9210	9210	0
343	20240226	134400	208506890	9210	9210	9210	9210	0
344	20240226	134300	208506890	9210	9210	9210	9210	0
345	20240226	134200	208506890	9210	9210	9210	9210	0
346	20240226	134100	208506890	9210	9210	9210	9210	2
347	20240226	134000	208488470	9200	9200	9200	9200	20
348	20240226	133900	208304470	9200	9200	9200	9200	0
349	20240226	133800	208304470	9200	9200	9200	9200	29
350	20240226	133700	208037670	9200	9200	9200	9200	482
351	20240226	133600	203603270	9200	9200	9200	9200	0
352	20240226	133500	203603270	9200	9200	9200	9200	0
353	20240226	133400	203603270	9200	9200	9200	9200	0
354	20240226	133300	203603270	9200	9200	9200	9200	0
355	20240226	133200	203603270	9200	9200	9200	9200	95
356	20240226	133100	202729270	9190	9190	9190	9190	0
357	20240226	133000	202729270	9190	9190	9190	9190	0
358	20240226	132900	202729270	9190	9190	9190	9190	0
359	20240226	132800	202729270	9190	9190	9190	9190	64
360	20240226	132700	202141110	9200	9200	9200	9200	12
361	20240226	132600	202030710	9200	9200	9200	9200	3
362	20240226	132500	202003110	9200	9200	9200	9200	15
363	20240226	132400	201865110	9200	9200	9200	9200	1
364	20240226	132300	201855910	9190	9190	9190	9190	2
365	20240226	132200	201837530	9190	9190	9190	9190	0
366	20240226	132100	201837530	9190	9190	9190	9190	0
367	20240226	132000	201837530	9190	9190	9190	9190	9
368	20240226	131900	201754820	9190	9190	9200	9190	7
369	20240226	131800	201690480	9190	9190	9190	9190	13
370	20240226	131700	201571010	9200	9190	9200	9190	34
371	20240226	131600	201258220	9190	9190	9190	9190	0
372	20240226	131500	201258220	9190	9190	9190	9190	0
373	20240226	131400	201258220	9190	9190	9190	9190	0
374	20240226	131300	201258220	9190	9190	9190	9190	0
375	20240226	131200	201258220	9190	9190	9190	9190	0
376	20240226	131100	201258220	9190	9190	9190	9190	0
377	20240226	131000	201258220	9190	9190	9190	9190	5
378	20240226	130900	201212270	9200	9190	9210	9190	20
379	20240226	130800	201028400	9210	9180	9210	9180	2
380	20240226	130700	201010010	9180	9190	9190	9180	2027
381	20240226	130600	182391270	9190	9190	9190	9190	1
382	20240226	130500	182382080	9200	9210	9210	9200	82
383	20240226	130400	181627630	9210	9210	9210	9210	2
384	20240226	130300	181609210	9200	9200	9200	9200	0
385	20240226	130200	181609210	9200	9200	9200	9200	0
386	20240226	130100	181609210	9200	9200	9200	9200	100
387	20240226	130000	180689210	9200	9200	9200	9200	119
388	20240226	125900	179594410	9200	9200	9200	9200	247
389	20240226	125800	177322010	9200	9200	9200	9200	0
390	20240226	125700	177322010	9200	9200	9200	9200	0
391	20240226	125600	177322010	9200	9200	9200	9200	0
392	20240226	125500	177322010	9200	9200	9200	9200	0
393	20240226	125400	177322010	9200	9200	9200	9200	0
394	20240226	125300	177322010	9200	9210	9210	9200	51
395	20240226	125200	176852800	9210	9200	9210	9200	2
396	20240226	125100	176834390	9210	9210	9220	9190	2705
397	20240226	125000	151940790	9210	9210	9210	9210	0
398	20240226	124900	151940790	9210	9220	9220	9210	13
399	20240226	124800	151820940	9230	9230	9230	9230	0
400	20240226	124700	151820940	9230	9230	9230	9230	0
401	20240226	124600	151820940	9230	9230	9230	9230	0
402	20240226	124500	151820940	9230	9230	9230	9230	31
403	20240226	124400	151534810	9230	9230	9230	9230	21
404	20240226	124300	151340980	9230	9230	9230	9230	14
405	20240226	124200	151211760	9220	9220	9220	9220	0
406	20240226	124100	151211760	9220	9220	9220	9220	0
407	20240226	124000	151211760	9220	9220	9220	9220	0
408	20240226	123900	151211760	9220	9220	9220	9220	0
409	20240226	123800	151211760	9220	9220	9220	9220	0
410	20240226	123700	151211760	9220	9220	9220	9220	90
411	20240226	123600	150381960	9230	9230	9230	9230	5
412	20240226	123500	150335810	9230	9230	9230	9230	1
413	20240226	123400	150326580	9210	9210	9210	9210	0
414	20240226	123300	150326580	9210	9220	9220	9210	100
415	20240226	123200	149405150	9220	9220	9220	9220	67
416	20240226	123100	148787410	9220	9220	9220	9220	0
417	20240226	123000	148787410	9220	9220	9220	9220	0
418	20240226	122900	148787410	9220	9220	9220	9220	0
419	20240226	122800	148787410	9220	9220	9220	9220	1
420	20240226	122700	148778190	9200	9220	9220	9200	2500
421	20240226	122600	125769220	9220	9210	9220	9210	142
422	20240226	122500	124461390	9220	9220	9220	9220	0
423	20240226	122400	124461390	9220	9220	9220	9220	403
424	20240226	122300	120745730	9220	9230	9230	9220	556
425	20240226	122200	115619380	9230	9230	9230	9230	300
426	20240226	122100	112850380	9240	9240	9240	9240	20
427	20240226	122000	112665580	9240	9240	9240	9240	0
428	20240226	121900	112665580	9240	9240	9240	9240	0
429	20240226	121800	112665580	9240	9250	9250	9240	331
430	20240226	121700	109607130	9250	9250	9250	9250	1
431	20240226	121600	109597880	9250	9250	9250	9250	0
432	20240226	121500	109597880	9250	9240	9250	9240	110
433	20240226	121400	108581280	9250	9250	9250	9250	0
434	20240226	121300	108581280	9250	9250	9250	9250	12
435	20240226	121200	108470280	9250	9250	9250	9250	26
436	20240226	121100	108229780	9240	9240	9240	9240	0
437	20240226	121000	108229780	9240	9240	9240	9240	0
438	20240226	120900	108229780	9240	9240	9240	9240	0
439	20240226	120800	108229780	9240	9240	9240	9240	0
440	20240226	120700	108229780	9240	9240	9240	9240	0
441	20240226	120600	108229780	9240	9240	9240	9240	0
442	20240226	120500	108229780	9240	9240	9240	9240	1
443	20240226	120400	108220540	9250	9250	9250	9250	0
444	20240226	120300	108220540	9250	9250	9250	9250	64
445	20240226	120200	107628540	9250	9250	9260	9250	34
446	20240226	120100	107314020	9260	9260	9260	9260	0
447	20240226	120000	107314020	9260	9260	9260	9260	1
448	20240226	115900	107304760	9260	9260	9260	9260	0
449	20240226	115800	107304760	9260	9260	9260	9260	0
450	20240226	115700	107304760	9260	9260	9260	9260	83
451	20240226	115600	106536180	9250	9250	9250	9250	0
452	20240226	115500	106536180	9250	9250	9250	9250	1
453	20240226	115400	106526930	9250	9250	9250	9250	9
454	20240226	115300	106443680	9250	9250	9250	9250	0
455	20240226	115200	106443680	9250	9250	9250	9250	0
456	20240226	115100	106443680	9250	9250	9250	9250	3
457	20240226	115000	106415930	9250	9250	9250	9250	0
458	20240226	114900	106415930	9250	9250	9250	9250	0
459	20240226	114800	106415930	9250	9250	9250	9250	0
460	20240226	114700	106415930	9250	9250	9250	9250	201
461	20240226	114600	104556680	9250	9250	9250	9250	0
462	20240226	114500	104556680	9250	9250	9250	9250	0
463	20240226	114400	104556680	9250	9250	9250	9250	0
464	20240226	114300	104556680	9250	9250	9250	9250	55
465	20240226	114200	104047930	9250	9250	9250	9250	2
466	20240226	114100	104029430	9250	9250	9250	9250	11
467	20240226	114000	103927680	9250	9250	9250	9250	0
468	20240226	113900	103927680	9250	9250	9250	9250	0
469	20240226	113800	103927680	9250	9250	9250	9250	1
470	20240226	113700	103918430	9250	9250	9250	9250	1
471	20240226	113600	103909180	9250	9250	9250	9250	0
472	20240226	113500	103909180	9250	9250	9250	9250	1
473	20240226	113400	103899930	9250	9250	9250	9250	1
474	20240226	113300	103890680	9260	9260	9260	9260	0
475	20240226	113200	103890680	9260	9260	9260	9260	14
476	20240226	113100	103761040	9260	9260	9260	9260	0
477	20240226	113000	103761040	9260	9260	9260	9260	0
478	20240226	112900	103761040	9260	9260	9260	9260	0
479	20240226	112800	103761040	9260	9260	9260	9260	4
480	20240226	112700	103724000	9230	9230	9230	9230	0
481	20240226	112600	103724000	9230	9230	9230	9230	0
482	20240226	112500	103724000	9230	9240	9240	9230	12
483	20240226	112400	103613130	9260	9260	9260	9260	0
484	20240226	112300	103613130	9260	9260	9260	9260	161
485	20240226	112200	102122270	9260	9260	9260	9260	5
486	20240226	112100	102075970	9240	9250	9250	9240	100
487	20240226	112000	101151950	9240	9240	9240	9240	0
488	20240226	111900	101151950	9240	9240	9240	9240	0
489	20240226	111800	101151950	9240	9240	9260	9240	148
490	20240226	111700	99784410	9230	9230	9230	9230	1
491	20240226	111600	99775180	9260	9260	9260	9260	1
492	20240226	111500	99765920	9240	9240	9240	9240	106
493	20240226	111400	98786480	9240	9240	9240	9240	5
494	20240226	111300	98740280	9240	9240	9240	9240	16
495	20240226	111200	98592440	9240	9240	9240	9240	0
496	20240226	111100	98592440	9240	9240	9240	9240	1
497	20240226	111000	98583200	9240	9240	9240	9240	50
498	20240226	110900	98121200	9240	9240	9240	9240	15
499	20240226	110800	97982600	9240	9240	9240	9240	0
500	20240226	110700	97982600	9240	9240	9240	9240	0
501	20240226	110600	97982600	9240	9240	9240	9240	0
502	20240226	110500	97982600	9240	9240	9240	9240	0
503	20240226	110400	97982600	9240	9240	9240	9240	2
504	20240226	110300	97964120	9240	9240	9240	9240	0
505	20240226	110200	97964120	9240	9230	9240	9230	2
506	20240226	110100	97945650	9230	9230	9230	9230	12
507	20240226	110000	97834890	9240	9240	9240	9240	0
508	20240226	105900	97834890	9240	9240	9240	9240	0
509	20240226	105800	97834890	9240	9240	9240	9240	1
510	20240226	105700	97825650	9240	9240	9240	9240	0
511	20240226	105600	97825650	9240	9240	9240	9240	13
512	20240226	105500	97705530	9230	9230	9230	9230	1
513	20240226	105400	97696300	9230	9230	9230	9230	0
514	20240226	105300	97696300	9230	9230	9230	9230	0
515	20240226	105200	97696300	9230	9230	9230	9230	0
516	20240226	105100	97696300	9230	9230	9230	9230	0
517	20240226	105000	97696300	9230	9230	9230	9230	0
518	20240226	104900	97696300	9230	9230	9230	9230	0
519	20240226	104800	97696300	9230	9230	9230	9230	16
520	20240226	104700	97548620	9230	9230	9230	9230	200
521	20240226	104600	95702620	9230	9230	9230	9230	5
522	20240226	104500	95656470	9220	9210	9220	9210	473
523	20240226	104400	91295430	9210	9210	9210	9210	0
524	20240226	104300	91295430	9210	9210	9210	9210	0
525	20240226	104200	91295430	9210	9210	9210	9210	0
526	20240226	104100	91295430	9210	9220	9220	9210	18
527	20240226	104000	91129610	9230	9220	9230	9220	2
528	20240226	103900	91111160	9230	9220	9230	9220	7
529	20240226	103800	91046560	9210	9210	9210	9210	0
530	20240226	103700	91046560	9210	9210	9210	9210	0
531	20240226	103600	91046560	9210	9210	9210	9210	0
532	20240226	103500	91046560	9210	9210	9210	9210	0
533	20240226	103400	91046560	9210	9210	9210	9210	0
534	20240226	103300	91046560	9210	9210	9210	9210	0
535	20240226	103200	91046560	9210	9210	9210	9210	1
536	20240226	103100	91037350	9200	9200	9200	9200	3
537	20240226	103000	91009750	9210	9210	9210	9210	341
538	20240226	102900	87869140	9220	9220	9220	9220	7
539	20240226	102800	87804600	9210	9210	9210	9210	0
540	20240226	102700	87804600	9210	9210	9210	9210	0
541	20240226	102600	87804600	9210	9210	9210	9210	0
542	20240226	102500	87804600	9210	9210	9210	9210	137
543	20240226	102400	86542830	9210	9210	9210	9210	2
544	20240226	102300	86524410	9210	9210	9210	9210	10
545	20240226	102200	86432310	9210	9200	9210	9200	54
546	20240226	102100	85935500	9200	9200	9200	9200	872
547	20240226	102000	77913100	9230	9230	9230	9230	0
548	20240226	101900	77913100	9230	9220	9230	9200	1860
549	20240226	101800	60794190	9230	9230	9230	9230	4
550	20240226	101700	60757270	9210	9210	9210	9210	0
551	20240226	101600	60757270	9210	9230	9230	9210	62
552	20240226	101500	60186070	9230	9230	9230	9230	0
553	20240226	101400	60186070	9230	9230	9230	9230	1
554	20240226	101300	60176840	9230	9260	9260	9210	1403
555	20240226	101200	47238200	9250	9250	9250	9250	0
556	20240226	101100	47238200	9250	9250	9250	9250	0
557	20240226	101000	47238200	9250	9250	9250	9250	0
558	20240226	100900	47238200	9250	9250	9250	9250	179
559	20240226	100800	45582450	9260	9260	9260	9260	78
560	20240226	100700	44860170	9270	9270	9270	9270	84
561	20240226	100600	44081490	9280	9280	9280	9280	6
562	20240226	100500	44025810	9280	9280	9280	9280	64
563	20240226	100400	43431890	9280	9280	9280	9280	5
564	20240226	100300	43385490	9280	9280	9280	9280	15
565	20240226	100200	43246290	9280	9280	9280	9280	59
566	20240226	100100	42698770	9290	9300	9300	9290	1171
567	20240226	100000	31820170	9320	9320	9320	9320	10
568	20240226	095900	31726970	9300	9310	9310	9300	623
569	20240226	095800	25929200	9330	9330	9330	9330	0
570	20240226	095700	25929200	9330	9330	9330	9330	0
571	20240226	095600	25929200	9330	9330	9330	9330	0
572	20240226	095500	25929200	9330	9330	9330	9330	0
573	20240226	095400	25929200	9330	9330	9330	9330	0
574	20240226	095300	25929200	9330	9330	9330	9330	0
575	20240226	095200	25929200	9330	9330	9330	9330	53
576	20240226	095100	25434710	9330	9330	9330	9330	0
577	20240226	095000	25434710	9330	9330	9330	9330	31
578	20240226	094900	25145480	9330	9310	9330	9310	402
579	20240226	094800	21402820	9310	9310	9310	9310	0
580	20240226	094700	21402820	9310	9310	9310	9310	1
581	20240226	094600	21393510	9330	9330	9330	9330	0
582	20240226	094500	21393510	9330	9310	9330	9310	8
583	20240226	094400	21318890	9330	9330	9330	9330	2
584	20240226	094300	21300230	9330	9330	9330	9330	4
585	20240226	094200	21262910	9330	9330	9330	9330	6
586	20240226	094100	21206930	9330	9330	9330	9330	20
587	20240226	094000	21020330	9310	9310	9310	9310	4
588	20240226	093900	20983090	9310	9330	9330	9310	26
589	20240226	093800	20740580	9330	9330	9330	9330	0
590	20240226	093700	20740580	9330	9330	9330	9330	0
591	20240226	093600	20740580	9330	9330	9330	9330	2
592	20240226	093500	20721920	9330	9330	9330	9330	11
593	20240226	093400	20619290	9330	9330	9330	9330	1
594	20240226	093300	20609960	9330	9330	9330	9330	30
595	20240226	093200	20330060	9300	9300	9300	9300	73
596	20240226	093100	19651160	9300	9300	9300	9300	0
597	20240226	093000	19651160	9300	9300	9300	9300	0
598	20240226	092900	19651160	9300	9300	9300	9300	0
599	20240226	092800	19651160	9300	9300	9300	9300	0
600	20240226	092700	19651160	9300	9300	9300	9300	5
601	20240226	092600	19604660	9300	9300	9300	9300	3
602	20240226	092500	19576760	9300	9300	9300	9300	0
603	20240226	092400	19576760	9300	9300	9300	9300	23
604	20240226	092300	19362860	9300	9300	9300	9300	2
605	20240226	092200	19344260	9300	9300	9300	9300	0
606	20240226	092100	19344260	9300	9300	9300	9300	1
607	20240226	092000	19334960	9300	9290	9300	9290	2
608	20240226	091900	19316370	9290	9290	9290	9290	0
609	20240226	091800	19316370	9290	9300	9300	9290	129
610	20240226	091700	18116720	9300	9300	9300	9300	0
611	20240226	091600	18116720	9300	9320	9320	9300	6
612	20240226	091500	18060860	9330	9330	9330	9330	0
613	20240226	091400	18060860	9330	9330	9330	9330	0
614	20240226	091300	18060860	9330	9330	9330	9330	12
615	20240226	091200	17948900	9320	9320	9320	9320	0
616	20240226	091100	17948900	9320	9330	9330	9320	15
617	20240226	091000	17809050	9330	9330	9330	9330	1
618	20240226	090900	17799720	9330	9330	9330	9330	0
619	20240226	090800	17799720	9330	9330	9330	9330	0
620	20240226	090700	17799720	9330	9330	9330	9330	0
621	20240226	090600	17799720	9330	9330	9330	9330	15
622	20240226	090500	17659770	9330	9300	9330	9300	141
623	20240226	090400	16347000	9300	9230	9300	9230	660
624	20240226	090300	10224950	9300	9330	9330	9230	37
625	20240226	090200	9881620	9330	9360	9370	9210	361
626	20240226	090100	6537800	9360	9370	9370	9360	2
627	20240226	090000	6519070	9370	9400	9400	9370	694