KissMeData/000020/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	183000	526218310	9780	9780	9780	9780	965
3	20240226	182900	526218310	9780	9780	9780	9780	0
4	20240226	182800	526218310	9780	9780	9780	9780	0
5	20240226	182700	526218310	9780	9780	9780	9780	0
6	20240226	182600	526218310	9780	9780	9780	9780	0
7	20240226	182500	526218310	9780	9780	9780	9780	0
8	20240226	182400	526218310	9780	9780	9780	9780	0
9	20240226	182300	526218310	9780	9780	9780	9780	0
10	20240226	182200	526218310	9780	9780	9780	9780	0
11	20240226	182100	526218310	9780	9780	9780	9780	0
12	20240226	182000	526218310	9780	9780	9780	9780	0
13	20240226	181900	526218310	9780	9780	9780	9780	0
14	20240226	181800	526218310	9780	9780	9780	9780	0
15	20240226	181700	526218310	9780	9780	9780	9780	0
16	20240226	181600	526218310	9780	9780	9780	9780	0
17	20240226	181500	526218310	9780	9780	9780	9780	0
18	20240226	181400	526218310	9780	9780	9780	9780	0
19	20240226	181300	526218310	9780	9780	9780	9780	0
20	20240226	181200	526218310	9780	9780	9780	9780	0
21	20240226	181100	526218310	9780	9780	9780	9780	0
22	20240226	181000	526218310	9780	9780	9780	9780	0
23	20240226	180900	526218310	9780	9780	9780	9780	0
24	20240226	180800	526218310	9780	9780	9780	9780	0
25	20240226	180700	526218310	9780	9780	9780	9780	0
26	20240226	180600	526218310	9780	9780	9780	9780	0
27	20240226	180500	526218310	9780	9780	9780	9780	0
28	20240226	180400	526218310	9780	9780	9780	9780	0
29	20240226	180300	526218310	9780	9780	9780	9780	0
30	20240226	180200	526218310	9780	9780	9780	9780	0
31	20240226	180100	526218310	9780	9780	9780	9780	0
32	20240226	180000	526218310	9780	9780	9780	9780	965
33	20240226	175900	526218310	9780	9780	9780	9780	0
34	20240226	175800	526218310	9780	9780	9780	9780	0
35	20240226	175700	526218310	9780	9780	9780	9780	0
36	20240226	175600	526218310	9780	9780	9780	9780	0
37	20240226	175500	526218310	9780	9780	9780	9780	0
38	20240226	175400	526218310	9780	9780	9780	9780	0
39	20240226	175300	526218310	9780	9780	9780	9780	0
40	20240226	175200	526218310	9780	9780	9780	9780	0
41	20240226	175100	526218310	9780	9780	9780	9780	0
42	20240226	175000	526218310	9780	9780	9780	9780	0
43	20240226	174900	526218310	9780	9780	9780	9780	0
44	20240226	174800	526218310	9780	9780	9780	9780	0
45	20240226	174700	526218310	9780	9780	9780	9780	0
46	20240226	174600	526218310	9780	9780	9780	9780	0
47	20240226	174500	526218310	9780	9780	9780	9780	0
48	20240226	174400	526218310	9780	9780	9780	9780	0
49	20240226	174300	526218310	9780	9780	9780	9780	0
50	20240226	174200	526218310	9780	9780	9780	9780	0
51	20240226	174100	526218310	9780	9780	9780	9780	0
52	20240226	174000	526218310	9780	9780	9780	9780	0
53	20240226	173900	526218310	9780	9780	9780	9780	0
54	20240226	173800	526218310	9780	9780	9780	9780	0
55	20240226	173700	526218310	9780	9780	9780	9780	0
56	20240226	173600	526218310	9780	9780	9780	9780	0
57	20240226	173500	526218310	9780	9780	9780	9780	0
58	20240226	173400	526218310	9780	9780	9780	9780	0
59	20240226	173300	526218310	9780	9780	9780	9780	0
60	20240226	173200	526218310	9780	9780	9780	9780	0
61	20240226	173100	526218310	9780	9780	9780	9780	0
62	20240226	173000	526218310	9780	9780	9780	9780	965
63	20240226	172900	526218310	9780	9780	9780	9780	0
64	20240226	172800	526218310	9780	9780	9780	9780	0
65	20240226	172700	526218310	9780	9780	9780	9780	0
66	20240226	172600	526218310	9780	9780	9780	9780	0
67	20240226	172500	526218310	9780	9780	9780	9780	0
68	20240226	172400	526218310	9780	9780	9780	9780	0
69	20240226	172300	526218310	9780	9780	9780	9780	0
70	20240226	172200	526218310	9780	9780	9780	9780	0
71	20240226	172100	526218310	9780	9780	9780	9780	0
72	20240226	172000	526218310	9780	9780	9780	9780	0
73	20240226	171900	526218310	9780	9780	9780	9780	0
74	20240226	171800	526218310	9780	9780	9780	9780	0
75	20240226	171700	526218310	9780	9780	9780	9780	0
76	20240226	171600	526218310	9780	9780	9780	9780	0
77	20240226	171500	526218310	9780	9780	9780	9780	0
78	20240226	171400	526218310	9780	9780	9780	9780	0
79	20240226	171300	526218310	9780	9780	9780	9780	0
80	20240226	171200	526218310	9780	9780	9780	9780	0
81	20240226	171100	526218310	9780	9780	9780	9780	0
82	20240226	171000	526218310	9780	9780	9780	9780	0
83	20240226	170900	526218310	9780	9780	9780	9780	0
84	20240226	170800	526218310	9780	9780	9780	9780	0
85	20240226	170700	526218310	9780	9780	9780	9780	0
86	20240226	170600	526218310	9780	9780	9780	9780	0
87	20240226	170500	526218310	9780	9780	9780	9780	0
88	20240226	170400	526218310	9780	9780	9780	9780	0
89	20240226	170300	526218310	9780	9780	9780	9780	0
90	20240226	170200	526218310	9780	9780	9780	9780	0
91	20240226	170100	526218310	9780	9780	9780	9780	0
92	20240226	170000	526218310	9780	9780	9780	9780	965
93	20240226	165900	526218310	9780	9780	9780	9780	0
94	20240226	165800	526218310	9780	9780	9780	9780	0
95	20240226	165700	526218310	9780	9780	9780	9780	0
96	20240226	165600	526218310	9780	9780	9780	9780	0
97	20240226	165500	526218310	9780	9780	9780	9780	0
98	20240226	165400	526218310	9780	9780	9780	9780	0
99	20240226	165300	526218310	9780	9780	9780	9780	0
100	20240226	165200	526218310	9780	9780	9780	9780	0
101	20240226	165100	526218310	9780	9780	9780	9780	0
102	20240226	165000	526218310	9780	9780	9780	9780	0
103	20240226	164900	526218310	9780	9780	9780	9780	0
104	20240226	164800	526218310	9780	9780	9780	9780	0
105	20240226	164700	526218310	9780	9780	9780	9780	0
106	20240226	164600	526218310	9780	9780	9780	9780	0
107	20240226	164500	526218310	9780	9780	9780	9780	0
108	20240226	164400	526218310	9780	9780	9780	9780	0
109	20240226	164300	526218310	9780	9780	9780	9780	0
110	20240226	164200	526218310	9780	9780	9780	9780	0
111	20240226	164100	526218310	9780	9780	9780	9780	0
112	20240226	164000	526218310	9780	9780	9780	9780	0
113	20240226	163900	526218310	9780	9780	9780	9780	0
114	20240226	163800	526218310	9780	9780	9780	9780	0
115	20240226	163700	526218310	9780	9780	9780	9780	0
116	20240226	163600	526218310	9780	9780	9780	9780	0
117	20240226	163500	526218310	9780	9780	9780	9780	0
118	20240226	163400	526218310	9780	9780	9780	9780	0
119	20240226	163300	526218310	9780	9780	9780	9780	0
120	20240226	163200	526218310	9780	9780	9780	9780	0
121	20240226	163100	526218310	9780	9780	9780	9780	0
122	20240226	163000	526218310	9780	9780	9780	9780	965
123	20240226	162900	526218310	9780	9780	9780	9780	0
124	20240226	162800	526218310	9780	9780	9780	9780	0
125	20240226	162700	526218310	9780	9780	9780	9780	0
126	20240226	162600	526218310	9780	9780	9780	9780	0
127	20240226	162500	526218310	9780	9780	9780	9780	0
128	20240226	162400	526218310	9780	9780	9780	9780	0
129	20240226	162300	526218310	9780	9780	9780	9780	0
130	20240226	162200	526218310	9780	9780	9780	9780	0
131	20240226	162100	526218310	9780	9780	9780	9780	0
132	20240226	162000	526218310	9780	9780	9780	9780	0
133	20240226	161900	526218310	9780	9780	9780	9780	0
134	20240226	161800	526218310	9780	9780	9780	9780	0
135	20240226	161700	526218310	9780	9780	9780	9780	0
136	20240226	161600	526218310	9780	9780	9780	9780	0
137	20240226	161500	526218310	9780	9780	9780	9780	0
138	20240226	161400	526218310	9780	9780	9780	9780	0
139	20240226	161300	526218310	9780	9780	9780	9780	0
140	20240226	161200	526218310	9780	9780	9780	9780	0
141	20240226	161100	526218310	9780	9780	9780	9780	0
142	20240226	161000	526218310	9780	9780	9780	9780	0
143	20240226	160900	526218310	9780	9780	9780	9780	0
144	20240226	160800	526218310	9780	9780	9780	9780	0
145	20240226	160700	526218310	9780	9780	9780	9780	0
146	20240226	160600	526218310	9780	9780	9780	9780	0
147	20240226	160500	526218310	9780	9780	9780	9780	0
148	20240226	160400	526218310	9780	9780	9780	9780	0
149	20240226	160300	526218310	9780	9780	9780	9780	0
150	20240226	160200	526218310	9780	9780	9780	9780	0
151	20240226	160100	526218310	9780	9780	9780	9780	0
152	20240226	160000	526218310	9780	9780	9780	9780	965
153	20240226	155900	526218310	9780	9780	9780	9780	0
154	20240226	155800	526218310	9780	9780	9780	9780	0
155	20240226	155700	526218310	9780	9780	9780	9780	0
156	20240226	155600	526218310	9780	9780	9780	9780	0
157	20240226	155500	526218310	9780	9780	9780	9780	0
158	20240226	155400	526218310	9780	9780	9780	9780	0
159	20240226	155300	526218310	9780	9780	9780	9780	0
160	20240226	155200	526218310	9780	9780	9780	9780	0
161	20240226	155100	526218310	9780	9780	9780	9780	0
162	20240226	155000	526218310	9780	9780	9780	9780	0
163	20240226	154900	526218310	9780	9780	9780	9780	0
164	20240226	154800	526218310	9780	9780	9780	9780	0
165	20240226	154700	526218310	9780	9780	9780	9780	0
166	20240226	154600	526218310	9780	9780	9780	9780	0
167	20240226	154500	526218310	9780	9780	9780	9780	0
168	20240226	154400	526218310	9780	9780	9780	9780	0
169	20240226	154300	526218310	9780	9780	9780	9780	0
170	20240226	154200	526218310	9780	9780	9780	9780	0
171	20240226	154100	526218310	9780	9780	9780	9780	0
172	20240226	154000	526218310	9780	9780	9780	9780	0
173	20240226	153900	526218310	9780	9780	9780	9780	0
174	20240226	153800	526218310	9780	9780	9780	9780	0
175	20240226	153700	526218310	9780	9780	9780	9780	0
176	20240226	153600	526218310	9780	9780	9780	9780	0
177	20240226	153500	526218310	9780	9780	9780	9780	0
178	20240226	153400	526218310	9780	9780	9780	9780	0
179	20240226	153300	526218310	9780	9780	9780	9780	0
180	20240226	153200	526218310	9780	9780	9780	9780	0
181	20240226	153100	526218310	9780	9780	9780	9780	0
182	20240226	153000	526218310	9780	9780	9780	9780	1930
183	20240226	152900	516780610	9840	9840	9840	9840	0
184	20240226	152800	516780610	9840	9840	9840	9840	0
185	20240226	152700	516780610	9840	9840	9840	9840	0
186	20240226	152600	516780610	9840	9840	9840	9840	0
187	20240226	152500	516780610	9840	9840	9840	9840	0
188	20240226	152400	516780610	9840	9840	9840	9840	0
189	20240226	152300	516780610	9840	9840	9840	9840	0
190	20240226	152200	516780610	9840	9840	9840	9840	0
191	20240226	152100	516780610	9840	9840	9840	9840	0
192	20240226	152000	516780610	9840	9840	9840	9840	0
193	20240226	151900	516780610	9840	9830	9840	9830	107
194	20240226	151800	515727820	9830	9830	9830	9830	0
195	20240226	151700	515727820	9830	9830	9830	9830	56
196	20240226	151600	515177340	9830	9830	9830	9830	2
197	20240226	151500	515157680	9840	9840	9840	9810	47
198	20240226	151400	514695250	9840	9840	9840	9840	99
199	20240226	151300	513721090	9800	9800	9840	9800	52
200	20240226	151200	513210970	9810	9810	9810	9810	0
201	20240226	151100	513210970	9810	9810	9810	9810	0
202	20240226	151000	513210970	9810	9810	9810	9810	2
203	20240226	150900	513191350	9810	9810	9810	9810	20
204	20240226	150800	512995150	9810	9810	9810	9810	2
205	20240226	150700	512975530	9810	9810	9810	9810	8
206	20240226	150600	512897050	9810	9830	9830	9810	33
207	20240226	150500	512573100	9800	9810	9810	9800	98
208	20240226	150400	511611950	9810	9810	9810	9810	2
209	20240226	150300	511592330	9820	9840	9840	9820	25
210	20240226	150200	511346730	9840	9810	9840	9790	48
211	20240226	150100	510875960	9800	9790	9800	9790	201
212	20240226	150000	508907190	9760	9770	9770	9760	274
213	20240226	145900	506232150	9760	9750	9780	9750	135
214	20240226	145800	504914260	9750	9750	9760	9750	522
215	20240226	145700	499823970	9750	9760	9770	9750	351
216	20240226	145600	496400390	9760	9760	9770	9760	479
217	20240226	145500	491724650	9760	9760	9770	9760	405
218	20240226	145400	487771550	9770	9760	9770	9760	346
219	20240226	145300	484394190	9760	9760	9770	9760	210
220	20240226	145200	482344450	9770	9770	9770	9760	356
221	20240226	145100	478868210	9770	9760	9770	9760	408
222	20240226	145000	474885980	9770	9760	9770	9760	330
223	20240226	144900	471664800	9770	9760	9770	9760	367
224	20240226	144800	468082390	9770	9760	9770	9760	609
225	20240226	144700	462135420	9770	9760	9770	9760	388
226	20240226	144600	458347940	9760	9760	9770	9760	491
227	20240226	144500	453555620	9760	9770	9770	9760	180
228	20240226	144400	451797820	9760	9760	9760	9760	313
229	20240226	144300	448742940	9760	9770	9770	9760	393
230	20240226	144200	444906250	9770	9770	9770	9760	434
231	20240226	144100	440669090	9760	9770	9770	9760	391
232	20240226	144000	436850140	9770	9760	9770	9760	437
233	20240226	143900	432584010	9770	9750	9770	9750	316
234	20240226	143800	429500730	9760	9770	9770	9760	168
235	20240226	143700	427861040	9760	9760	9760	9750	583
236	20240226	143600	422173240	9760	9760	9760	9760	468
237	20240226	143500	417605560	9760	9770	9770	9760	406
238	20240226	143400	413642000	9770	9760	9770	9760	515
239	20240226	143300	408613980	9760	9760	9760	9760	983
240	20240226	143200	399019900	9770	9760	9770	9760	245
241	20240226	143100	396628460	9770	9760	9770	9760	310
242	20240226	143000	393600560	9750	9760	9760	9750	481
243	20240226	142900	388908240	9750	9760	9760	9750	372
244	20240226	142800	385278630	9760	9760	9770	9760	1493
245	20240226	142700	370705580	9770	9770	9770	9760	472
246	20240226	142600	366096270	9770	9770	9780	9770	626
247	20240226	142500	359980150	9770	9770	9780	9770	1321
248	20240226	142400	347069730	9770	9780	9780	9770	120
249	20240226	142300	345896920	9790	9770	9790	9770	825
250	20240226	142200	337834430	9770	9770	9770	9770	342
251	20240226	142100	334493090	9770	9780	9780	9770	528
252	20240226	142000	329332330	9770	9770	9770	9770	296
253	20240226	141900	326440410	9770	9780	9780	9770	633
254	20240226	141800	320254890	9790	9770	9800	9770	589
255	20240226	141700	314493700	9800	9770	9800	9770	489
256	20240226	141600	309706430	9760	9760	9770	9760	518
257	20240226	141500	304650090	9760	9760	9760	9750	1542
258	20240226	141400	289607380	9760	9760	9770	9760	401
259	20240226	141300	285693460	9770	9770	9770	9770	410
260	20240226	141200	281687760	9770	9760	9770	9760	537
261	20240226	141100	276443780	9780	9770	9780	9760	404
262	20240226	141000	272495910	9780	9760	9780	9760	420
263	20240226	140900	268390710	9770	9790	9800	9770	335
264	20240226	140800	265113290	9790	9800	9810	9760	3415
265	20240226	140700	231679550	9800	9800	9800	9800	382
266	20240226	140600	227935950	9800	9800	9800	9800	336
267	20240226	140500	224643150	9800	9810	9810	9800	379
268	20240226	140400	220927130	9810	9810	9830	9810	445
269	20240226	140300	216561100	9820	9830	9830	9820	1079
270	20240226	140200	205961330	9830	9840	9840	9830	181
271	20240226	140100	204181110	9850	9850	9850	9850	0
272	20240226	140000	204181110	9850	9850	9850	9850	0
273	20240226	135900	204181110	9850	9850	9850	9850	0
274	20240226	135800	204181110	9850	9850	9850	9850	0
275	20240226	135700	204181110	9850	9850	9850	9850	0
276	20240226	135600	204181110	9850	9850	9850	9850	150
277	20240226	135500	202703610	9850	9850	9850	9850	31
278	20240226	135400	202398260	9850	9850	9850	9850	0
279	20240226	135300	202398260	9850	9850	9850	9850	24
280	20240226	135200	202161860	9850	9850	9850	9850	0
281	20240226	135100	202161860	9850	9850	9850	9850	12
282	20240226	135000	202043660	9850	9850	9850	9850	6
283	20240226	134900	201984560	9850	9850	9850	9850	0
284	20240226	134800	201984560	9850	9850	9850	9850	1
285	20240226	134700	201974710	9840	9840	9840	9840	0
286	20240226	134600	201974710	9840	9840	9840	9840	0
287	20240226	134500	201974710	9840	9840	9840	9840	0
288	20240226	134400	201974710	9840	9840	9840	9840	0
289	20240226	134300	201974710	9840	9840	9840	9840	0
290	20240226	134200	201974710	9840	9840	9840	9840	0
291	20240226	134100	201974710	9840	9840	9840	9840	78
292	20240226	134000	201207190	9820	9820	9820	9820	100
293	20240226	133900	200225190	9820	9820	9820	9820	0
294	20240226	133800	200225190	9820	9820	9820	9820	0
295	20240226	133700	200225190	9820	9820	9820	9820	0
296	20240226	133600	200225190	9820	9820	9820	9820	0
297	20240226	133500	200225190	9820	9820	9820	9820	0
298	20240226	133400	200225190	9820	9820	9850	9820	177
299	20240226	133300	198485940	9840	9840	9840	9840	22
300	20240226	133200	198269460	9820	9820	9820	9820	0
301	20240226	133100	198269460	9820	9820	9820	9820	0
302	20240226	133000	198269460	9820	9820	9820	9820	0
303	20240226	132900	198269460	9820	9820	9820	9820	0
304	20240226	132800	198269460	9820	9820	9820	9820	5
305	20240226	132700	198220360	9840	9840	9840	9840	28
306	20240226	132600	197944840	9830	9830	9830	9830	0
307	20240226	132500	197944840	9830	9830	9830	9830	1
308	20240226	132400	197935010	9830	9830	9830	9830	0
309	20240226	132300	197935010	9830	9830	9830	9830	0
310	20240226	132200	197935010	9830	9830	9830	9830	0
311	20240226	132100	197935010	9830	9830	9830	9830	0
312	20240226	132000	197935010	9830	9830	9830	9830	3
313	20240226	131900	197905520	9820	9820	9820	9820	1
314	20240226	131800	197895700	9830	9830	9830	9830	1
315	20240226	131700	197885870	9830	9830	9830	9830	0
316	20240226	131600	197885870	9830	9830	9830	9830	1
317	20240226	131500	197876040	9830	9830	9830	9830	0
318	20240226	131400	197876040	9830	9830	9830	9830	0
319	20240226	131300	197876040	9830	9830	9830	9830	0
320	20240226	131200	197876040	9830	9830	9830	9830	0
321	20240226	131100	197876040	9830	9830	9830	9830	5
322	20240226	131000	197826890	9830	9830	9830	9830	2
323	20240226	130900	197807230	9830	9830	9830	9830	165
324	20240226	130800	196185280	9830	9830	9830	9830	0
325	20240226	130700	196185280	9830	9830	9830	9830	0
326	20240226	130600	196185280	9830	9830	9830	9830	0
327	20240226	130500	196185280	9830	9830	9830	9830	0
328	20240226	130400	196185280	9830	9830	9830	9830	0
329	20240226	130300	196185280	9830	9830	9830	9830	0
330	20240226	130200	196185280	9830	9830	9830	9830	0
331	20240226	130100	196185280	9830	9830	9830	9830	0
332	20240226	130000	196185280	9830	9830	9830	9830	0
333	20240226	125900	196185280	9830	9830	9830	9830	0
334	20240226	125800	196185280	9830	9830	9830	9830	0
335	20240226	125700	196185280	9830	9830	9830	9830	0
336	20240226	125600	196185280	9830	9830	9830	9830	0
337	20240226	125500	196185280	9830	9840	9840	9830	155
338	20240226	125400	194661280	9840	9840	9840	9840	0
339	20240226	125300	194661280	9840	9840	9840	9840	0
340	20240226	125200	194661280	9840	9840	9840	9840	0
341	20240226	125100	194661280	9840	9840	9840	9830	19
342	20240226	125000	194474430	9840	9840	9840	9840	0
343	20240226	124900	194474430	9840	9840	9840	9840	0
344	20240226	124800	194474430	9840	9840	9840	9840	0
345	20240226	124700	194474430	9840	9840	9840	9840	0
346	20240226	124600	194474430	9840	9840	9840	9840	33
347	20240226	124500	194149710	9840	9840	9840	9840	21
348	20240226	124400	193943070	9840	9840	9840	9840	0
349	20240226	124300	193943070	9840	9840	9840	9840	0
350	20240226	124200	193943070	9840	9840	9840	9840	0
351	20240226	124100	193943070	9840	9840	9840	9840	0
352	20240226	124000	193943070	9840	9840	9840	9840	0
353	20240226	123900	193943070	9840	9840	9840	9840	0
354	20240226	123800	193943070	9840	9840	9840	9840	0
355	20240226	123700	193943070	9840	9840	9840	9840	0
356	20240226	123600	193943070	9840	9840	9840	9840	290
357	20240226	123500	191089470	9840	9840	9840	9840	38
358	20240226	123400	190715550	9840	9840	9840	9840	0
359	20240226	123300	190715550	9840	9840	9840	9840	0
360	20240226	123200	190715550	9840	9830	9840	9830	838
361	20240226	123100	182478000	9820	9830	9830	9820	3
362	20240226	123000	182448530	9830	9830	9830	9830	12
363	20240226	122900	182330570	9820	9820	9820	9820	10
364	20240226	122800	182232370	9830	9830	9830	9830	0
365	20240226	122700	182232370	9830	9830	9830	9830	0
366	20240226	122600	182232370	9830	9830	9830	9830	0
367	20240226	122500	182232370	9830	9830	9830	9830	0
368	20240226	122400	182232370	9830	9830	9830	9830	0
369	20240226	122300	182232370	9830	9830	9830	9830	4
370	20240226	122200	182193050	9830	9830	9830	9830	7
371	20240226	122100	182124240	9830	9830	9830	9830	5
372	20240226	122000	182075090	9830	9830	9830	9830	38
373	20240226	121900	181701550	9830	9830	9830	9830	1
374	20240226	121800	181691720	9830	9830	9830	9830	82
375	20240226	121700	180885660	9830	9830	9830	9830	0
376	20240226	121600	180885660	9830	9830	9830	9830	0
377	20240226	121500	180885660	9830	9830	9830	9830	0
378	20240226	121400	180885660	9830	9830	9830	9830	78
379	20240226	121300	180118920	9840	9840	9840	9840	1
380	20240226	121200	180109080	9840	9840	9840	9840	1
381	20240226	121100	180099240	9840	9840	9840	9840	5
382	20240226	121000	180050040	9840	9840	9840	9840	14
383	20240226	120900	179912280	9840	9840	9840	9840	0
384	20240226	120800	179912280	9840	9840	9840	9840	0
385	20240226	120700	179912280	9840	9840	9840	9840	0
386	20240226	120600	179912280	9840	9840	9840	9840	0
387	20240226	120500	179912280	9840	9840	9840	9840	0
388	20240226	120400	179912280	9840	9840	9840	9840	3
389	20240226	120300	179882760	9830	9830	9830	9830	1
390	20240226	120200	179872930	9840	9840	9840	9840	0
391	20240226	120100	179872930	9840	9840	9840	9840	1
392	20240226	120000	179863090	9840	9840	9840	9840	0
393	20240226	115900	179863090	9840	9840	9840	9840	0
394	20240226	115800	179863090	9840	9840	9840	9840	0
395	20240226	115700	179863090	9840	9840	9840	9840	0
396	20240226	115600	179863090	9840	9840	9840	9840	1
397	20240226	115500	179853250	9840	9830	9840	9830	2
398	20240226	115400	179833580	9840	9840	9840	9840	0
399	20240226	115300	179833580	9840	9840	9840	9840	150
400	20240226	115200	178357580	9850	9850	9850	9850	0
401	20240226	115100	178357580	9850	9850	9850	9850	2
402	20240226	115000	178337880	9860	9860	9860	9860	11
403	20240226	114900	178229420	9830	9830	9830	9830	0
404	20240226	114800	178229420	9830	9830	9830	9830	0
405	20240226	114700	178229420	9830	9830	9830	9830	0
406	20240226	114600	178229420	9830	9830	9830	9830	0
407	20240226	114500	178229420	9830	9830	9830	9830	75
408	20240226	114400	177492170	9860	9860	9870	9860	363
409	20240226	114300	173912850	9860	9860	9860	9860	45
410	20240226	114200	173469150	9870	9820	9870	9820	389
411	20240226	114100	169647380	9820	9820	9820	9820	49
412	20240226	114000	169166200	9820	9810	9820	9810	1226
413	20240226	113900	157138940	9810	9810	9810	9810	0
414	20240226	113800	157138940	9810	9810	9810	9810	0
415	20240226	113700	157138940	9810	9810	9810	9810	0
416	20240226	113600	157138940	9810	9810	9810	9810	10
417	20240226	113500	157040840	9810	9810	9810	9810	0
418	20240226	113400	157040840	9810	9810	9810	9810	0
419	20240226	113300	157040840	9810	9810	9810	9810	157
420	20240226	113200	155500670	9810	9810	9810	9810	224
421	20240226	113100	153303230	9810	9810	9810	9810	0
422	20240226	113000	153303230	9810	9810	9810	9810	0
423	20240226	112900	153303230	9810	9810	9810	9810	19
424	20240226	112800	153116840	9810	9810	9810	9810	31
425	20240226	112700	152812730	9810	9810	9810	9810	0
426	20240226	112600	152812730	9810	9810	9810	9810	0
427	20240226	112500	152812730	9810	9810	9810	9810	0
428	20240226	112400	152812730	9810	9810	9810	9810	1
429	20240226	112300	152802920	9810	9810	9810	9810	1
430	20240226	112200	152793110	9810	9810	9810	9810	0
431	20240226	112100	152793110	9810	9810	9810	9810	0
432	20240226	112000	152793110	9810	9810	9810	9810	1
433	20240226	111900	152783300	9810	9810	9810	9810	0
434	20240226	111800	152783300	9810	9810	9810	9810	5
435	20240226	111700	152734250	9810	9810	9810	9810	1
436	20240226	111600	152724440	9810	9810	9810	9810	12
437	20240226	111500	152606720	9810	9810	9810	9810	10
438	20240226	111400	152508620	9810	9810	9810	9810	64
439	20240226	111300	151880780	9810	9810	9810	9810	0
440	20240226	111200	151880780	9810	9810	9810	9810	0
441	20240226	111100	151880780	9810	9810	9810	9810	10
442	20240226	111000	151782680	9810	9810	9810	9810	1
443	20240226	110900	151772870	9800	9800	9800	9800	100
444	20240226	110800	150792870	9800	9800	9800	9800	0
445	20240226	110700	150792870	9800	9810	9810	9800	60
446	20240226	110600	150204370	9810	9810	9810	9810	2
447	20240226	110500	150184750	9810	9810	9810	9810	36
448	20240226	110400	149831590	9810	9810	9810	9810	36
449	20240226	110300	149478430	9800	9800	9800	9800	54
450	20240226	110200	148949230	9800	9800	9800	9800	15
451	20240226	110100	148802230	9810	9800	9810	9800	164
452	20240226	110000	147195020	9810	9810	9810	9810	0
453	20240226	105900	147195020	9810	9810	9810	9810	12
454	20240226	105800	147077300	9810	9810	9810	9810	20
455	20240226	105700	146881100	9810	9810	9810	9810	0
456	20240226	105600	146881100	9810	9810	9810	9810	0
457	20240226	105500	146881100	9810	9810	9810	9810	1
458	20240226	105400	146871290	9810	9810	9810	9810	0
459	20240226	105300	146871290	9810	9810	9810	9810	6
460	20240226	105200	146812430	9790	9790	9790	9790	720
461	20240226	105100	139763630	9770	9770	9770	9770	0
462	20240226	105000	139763630	9770	9770	9770	9770	0
463	20240226	104900	139763630	9770	9770	9770	9770	0
464	20240226	104800	139763630	9770	9770	9770	9770	76
465	20240226	104700	139021110	9770	9790	9790	9770	1580
466	20240226	104600	123577110	9790	9800	9800	9790	211
467	20240226	104500	121511310	9800	9800	9800	9800	36
468	20240226	104400	121158510	9800	9800	9800	9800	100
469	20240226	104300	120178510	9810	9810	9810	9810	0
470	20240226	104200	120178510	9810	9810	9810	9810	2
471	20240226	104100	120158890	9810	9810	9810	9810	1
472	20240226	104000	120149080	9810	9810	9810	9810	44
473	20240226	103900	119717440	9810	9810	9810	9810	0
474	20240226	103800	119717440	9810	9810	9810	9810	0
475	20240226	103700	119717440	9810	9810	9810	9810	0
476	20240226	103600	119717440	9810	9810	9810	9810	89
477	20240226	103500	118844350	9820	9820	9820	9820	10
478	20240226	103400	118746150	9810	9810	9810	9810	10
479	20240226	103300	118648050	9820	9820	9820	9820	33
480	20240226	103200	118323990	9800	9800	9800	9800	0
481	20240226	103100	118323990	9800	9800	9800	9800	0
482	20240226	103000	118323990	9800	9800	9800	9800	1
483	20240226	102900	118314190	9800	9800	9800	9800	1
484	20240226	102800	118304390	9810	9810	9810	9810	9
485	20240226	102700	118216100	9820	9820	9820	9820	0
486	20240226	102600	118216100	9820	9820	9820	9820	0
487	20240226	102500	118216100	9820	9820	9820	9820	0
488	20240226	102400	118216100	9820	9820	9820	9820	0
489	20240226	102300	118216100	9820	9790	9820	9790	6
490	20240226	102200	118157330	9790	9790	9790	9790	0
491	20240226	102100	118157330	9790	9780	9790	9780	21
492	20240226	102000	117951940	9790	9790	9790	9790	98
493	20240226	101900	116992520	9790	9790	9790	9790	0
494	20240226	101800	116992520	9790	9790	9790	9790	0
495	20240226	101700	116992520	9790	9790	9790	9790	0
496	20240226	101600	116992520	9790	9790	9790	9790	360
497	20240226	101500	113468120	9790	9790	9790	9790	3
498	20240226	101400	113438750	9790	9790	9790	9790	0
499	20240226	101300	113438750	9790	9790	9790	9790	3
500	20240226	101200	113409380	9790	9790	9790	9790	0
501	20240226	101100	113409380	9790	9810	9810	9790	501
502	20240226	101000	108496590	9790	9790	9790	9790	0
503	20240226	100900	108496590	9790	9790	9790	9790	0
504	20240226	100800	108496590	9790	9790	9790	9790	0
505	20240226	100700	108496590	9790	9790	9790	9790	0
506	20240226	100600	108496590	9790	9790	9790	9790	0
507	20240226	100500	108496590	9790	9800	9800	9770	1064
508	20240226	100400	98085690	9800	9820	9820	9800	1146
509	20240226	100300	86845670	9810	9810	9810	9810	0
510	20240226	100200	86845670	9810	9810	9810	9810	0
511	20240226	100100	86845670	9810	9810	9810	9810	0
512	20240226	100000	86845670	9810	9810	9810	9810	0
513	20240226	095900	86845670	9810	9820	9820	9810	175
514	20240226	095800	85127410	9830	9830	9830	9830	0
515	20240226	095700	85127410	9830	9830	9830	9830	4
516	20240226	095600	85088090	9830	9830	9830	9830	0
517	20240226	095500	85088090	9830	9830	9830	9830	0
518	20240226	095400	85088090	9830	9830	9830	9830	0
519	20240226	095300	85088090	9830	9830	9830	9830	35
520	20240226	095200	84744040	9830	9830	9830	9830	10
521	20240226	095100	84645740	9830	9830	9830	9830	0
522	20240226	095000	84645740	9830	9830	9830	9830	5
523	20240226	094900	84596590	9840	9840	9840	9840	1
524	20240226	094800	84586750	9820	9820	9820	9820	1
525	20240226	094700	84576930	9830	9830	9830	9830	0
526	20240226	094600	84576930	9830	9830	9830	9830	16
527	20240226	094500	84419650	9830	9830	9830	9830	0
528	20240226	094400	84419650	9830	9830	9830	9830	0
529	20240226	094300	84419650	9830	9830	9830	9830	0
530	20240226	094200	84419650	9830	9830	9830	9830	210
531	20240226	094100	82355350	9840	9840	9840	9840	0
532	20240226	094000	82355350	9840	9830	9840	9830	14
533	20240226	093900	82217720	9830	9830	9830	9830	1
534	20240226	093800	82207890	9830	9830	9830	9830	6
535	20240226	093700	82148910	9830	9830	9830	9830	32
536	20240226	093600	81834350	9830	9830	9830	9830	2
537	20240226	093500	81814690	9820	9820	9820	9820	0
538	20240226	093400	81814690	9820	9820	9820	9820	107
539	20240226	093300	80763950	9820	9820	9820	9820	2
540	20240226	093200	80744310	9800	9800	9800	9800	0
541	20240226	093100	80744310	9800	9800	9800	9800	1
542	20240226	093000	80734510	9820	9820	9820	9820	1
543	20240226	092900	80724690	9870	9870	9870	9870	0
544	20240226	092800	80724690	9870	9870	9870	9870	0
545	20240226	092700	80724690	9870	9810	9870	9810	322
546	20240226	092600	77564790	9810	9810	9810	9810	43
547	20240226	092500	77142960	9820	9820	9820	9820	0
548	20240226	092400	77142960	9820	9820	9820	9820	0
549	20240226	092300	77142960	9820	9820	9820	9820	0
550	20240226	092200	77142960	9820	9820	9820	9820	0
551	20240226	092100	77142960	9820	9820	9820	9820	0
552	20240226	092000	77142960	9820	9820	9820	9820	1
553	20240226	091900	77133140	9820	9830	9830	9820	266
554	20240226	091800	74520710	9820	9800	9820	9800	162
555	20240226	091700	72931460	9810	9780	9810	9780	2214
556	20240226	091600	51254470	9780	9780	9780	9780	2
557	20240226	091500	51234910	9780	9780	9780	9780	12
558	20240226	091400	51117550	9780	9780	9780	9780	1
559	20240226	091300	51107770	9780	9780	9780	9780	6
560	20240226	091200	51049090	9790	9780	9790	9780	263
561	20240226	091100	48476460	9780	9780	9780	9780	116
562	20240226	091000	47341980	9770	9780	9780	9760	21
563	20240226	090900	47136770	9780	9760	9780	9760	566
564	20240226	090800	41609110	9760	9760	9760	9750	482
565	20240226	090700	36907890	9750	9760	9780	9750	1225
566	20240226	090600	24948840	9760	9810	9810	9760	1362
567	20240226	090500	11629320	9810	9810	9810	9810	19
568	20240226	090400	11442930	9810	9810	9810	9800	404
569	20240226	090300	7481190	9810	9810	9820	9810	137
570	20240226	090200	6137190	9820	9830	9830	9820	147
571	20240226	090100	4693640	9830	9830	9830	9830	0
572	20240226	090000	4693640	9830	9840	9850	9830	477