KissMeData/020400/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190500	131353140	9220	9220	9220	9220	105
3	20240226	190400	131353140	9220	9220	9220	9220	0
4	20240226	190300	131353140	9220	9220	9220	9220	0
5	20240226	190200	131353140	9220	9220	9220	9220	0
6	20240226	190100	131353140	9220	9220	9220	9220	0
7	20240226	190000	131353140	9220	9220	9220	9220	0
8	20240226	185900	131353140	9220	9220	9220	9220	0
9	20240226	185800	131353140	9220	9220	9220	9220	0
10	20240226	185700	131353140	9220	9220	9220	9220	0
11	20240226	185600	131353140	9220	9220	9220	9220	0
12	20240226	185500	131353140	9220	9220	9220	9220	0
13	20240226	185400	131353140	9220	9220	9220	9220	0
14	20240226	185300	131353140	9220	9220	9220	9220	0
15	20240226	185200	131353140	9220	9220	9220	9220	0
16	20240226	185100	131353140	9220	9220	9220	9220	0
17	20240226	185000	131353140	9220	9220	9220	9220	0
18	20240226	184900	131353140	9220	9220	9220	9220	0
19	20240226	184800	131353140	9220	9220	9220	9220	0
20	20240226	184700	131353140	9220	9220	9220	9220	0
21	20240226	184600	131353140	9220	9220	9220	9220	0
22	20240226	184500	131353140	9220	9220	9220	9220	0
23	20240226	184400	131353140	9220	9220	9220	9220	0
24	20240226	184300	131353140	9220	9220	9220	9220	0
25	20240226	184200	131353140	9220	9220	9220	9220	0
26	20240226	184100	131353140	9220	9220	9220	9220	0
27	20240226	184000	131353140	9220	9220	9220	9220	0
28	20240226	183900	131353140	9220	9220	9220	9220	0
29	20240226	183800	131353140	9220	9220	9220	9220	0
30	20240226	183700	131353140	9220	9220	9220	9220	0
31	20240226	183600	131353140	9220	9220	9220	9220	0
32	20240226	183500	131353140	9220	9220	9220	9220	105
33	20240226	183400	131353140	9220	9220	9220	9220	0
34	20240226	183300	131353140	9220	9220	9220	9220	0
35	20240226	183200	131353140	9220	9220	9220	9220	0
36	20240226	183100	131353140	9220	9220	9220	9220	0
37	20240226	183000	131353140	9220	9220	9220	9220	0
38	20240226	182900	131353140	9220	9220	9220	9220	0
39	20240226	182800	131353140	9220	9220	9220	9220	0
40	20240226	182700	131353140	9220	9220	9220	9220	0
41	20240226	182600	131353140	9220	9220	9220	9220	0
42	20240226	182500	131353140	9220	9220	9220	9220	0
43	20240226	182400	131353140	9220	9220	9220	9220	0
44	20240226	182300	131353140	9220	9220	9220	9220	0
45	20240226	182200	131353140	9220	9220	9220	9220	0
46	20240226	182100	131353140	9220	9220	9220	9220	0
47	20240226	182000	131353140	9220	9220	9220	9220	0
48	20240226	181900	131353140	9220	9220	9220	9220	0
49	20240226	181800	131353140	9220	9220	9220	9220	0
50	20240226	181700	131353140	9220	9220	9220	9220	0
51	20240226	181600	131353140	9220	9220	9220	9220	0
52	20240226	181500	131353140	9220	9220	9220	9220	0
53	20240226	181400	131353140	9220	9220	9220	9220	0
54	20240226	181300	131353140	9220	9220	9220	9220	0
55	20240226	181200	131353140	9220	9220	9220	9220	0
56	20240226	181100	131353140	9220	9220	9220	9220	0
57	20240226	181000	131353140	9220	9220	9220	9220	0
58	20240226	180900	131353140	9220	9220	9220	9220	0
59	20240226	180800	131353140	9220	9220	9220	9220	0
60	20240226	180700	131353140	9220	9220	9220	9220	0
61	20240226	180600	131353140	9220	9220	9220	9220	0
62	20240226	180500	131353140	9220	9220	9220	9220	105
63	20240226	180400	131353140	9220	9220	9220	9220	0
64	20240226	180300	131353140	9220	9220	9220	9220	0
65	20240226	180200	131353140	9220	9220	9220	9220	0
66	20240226	180100	131353140	9220	9220	9220	9220	0
67	20240226	180000	131353140	9220	9220	9220	9220	0
68	20240226	175900	131353140	9220	9220	9220	9220	0
69	20240226	175800	131353140	9220	9220	9220	9220	0
70	20240226	175700	131353140	9220	9220	9220	9220	0
71	20240226	175600	131353140	9220	9220	9220	9220	0
72	20240226	175500	131353140	9220	9220	9220	9220	0
73	20240226	175400	131353140	9220	9220	9220	9220	0
74	20240226	175300	131353140	9220	9220	9220	9220	0
75	20240226	175200	131353140	9220	9220	9220	9220	0
76	20240226	175100	131353140	9220	9220	9220	9220	0
77	20240226	175000	131353140	9220	9220	9220	9220	0
78	20240226	174900	131353140	9220	9220	9220	9220	0
79	20240226	174800	131353140	9220	9220	9220	9220	0
80	20240226	174700	131353140	9220	9220	9220	9220	0
81	20240226	174600	131353140	9220	9220	9220	9220	0
82	20240226	174500	131353140	9220	9220	9220	9220	0
83	20240226	174400	131353140	9220	9220	9220	9220	0
84	20240226	174300	131353140	9220	9220	9220	9220	0
85	20240226	174200	131353140	9220	9220	9220	9220	0
86	20240226	174100	131353140	9220	9220	9220	9220	0
87	20240226	174000	131353140	9220	9220	9220	9220	0
88	20240226	173900	131353140	9220	9220	9220	9220	0
89	20240226	173800	131353140	9220	9220	9220	9220	0
90	20240226	173700	131353140	9220	9220	9220	9220	0
91	20240226	173600	131353140	9220	9220	9220	9220	0
92	20240226	173500	131353140	9220	9220	9220	9220	105
93	20240226	173400	131353140	9220	9220	9220	9220	0
94	20240226	173300	131353140	9220	9220	9220	9220	0
95	20240226	173200	131353140	9220	9220	9220	9220	0
96	20240226	173100	131353140	9220	9220	9220	9220	0
97	20240226	173000	131353140	9220	9220	9220	9220	0
98	20240226	172900	131353140	9220	9220	9220	9220	0
99	20240226	172800	131353140	9220	9220	9220	9220	0
100	20240226	172700	131353140	9220	9220	9220	9220	0
101	20240226	172600	131353140	9220	9220	9220	9220	0
102	20240226	172500	131353140	9220	9220	9220	9220	0
103	20240226	172400	131353140	9220	9220	9220	9220	0
104	20240226	172300	131353140	9220	9220	9220	9220	0
105	20240226	172200	131353140	9220	9220	9220	9220	0
106	20240226	172100	131353140	9220	9220	9220	9220	0
107	20240226	172000	131353140	9220	9220	9220	9220	0
108	20240226	171900	131353140	9220	9220	9220	9220	0
109	20240226	171800	131353140	9220	9220	9220	9220	0
110	20240226	171700	131353140	9220	9220	9220	9220	0
111	20240226	171600	131353140	9220	9220	9220	9220	0
112	20240226	171500	131353140	9220	9220	9220	9220	0
113	20240226	171400	131353140	9220	9220	9220	9220	0
114	20240226	171300	131353140	9220	9220	9220	9220	0
115	20240226	171200	131353140	9220	9220	9220	9220	0
116	20240226	171100	131353140	9220	9220	9220	9220	0
117	20240226	171000	131353140	9220	9220	9220	9220	0
118	20240226	170900	131353140	9220	9220	9220	9220	0
119	20240226	170800	131353140	9220	9220	9220	9220	0
120	20240226	170700	131353140	9220	9220	9220	9220	0
121	20240226	170600	131353140	9220	9220	9220	9220	0
122	20240226	170500	131353140	9220	9220	9220	9220	105
123	20240226	170400	131353140	9220	9220	9220	9220	0
124	20240226	170300	131353140	9220	9220	9220	9220	0
125	20240226	170200	131353140	9220	9220	9220	9220	0
126	20240226	170100	131353140	9220	9220	9220	9220	0
127	20240226	170000	131353140	9220	9220	9220	9220	0
128	20240226	165900	131353140	9220	9220	9220	9220	0
129	20240226	165800	131353140	9220	9220	9220	9220	0
130	20240226	165700	131353140	9220	9220	9220	9220	0
131	20240226	165600	131353140	9220	9220	9220	9220	0
132	20240226	165500	131353140	9220	9220	9220	9220	0
133	20240226	165400	131353140	9220	9220	9220	9220	0
134	20240226	165300	131353140	9220	9220	9220	9220	0
135	20240226	165200	131353140	9220	9220	9220	9220	0
136	20240226	165100	131353140	9220	9220	9220	9220	0
137	20240226	165000	131353140	9220	9220	9220	9220	0
138	20240226	164900	131353140	9220	9220	9220	9220	0
139	20240226	164800	131353140	9220	9220	9220	9220	0
140	20240226	164700	131353140	9220	9220	9220	9220	0
141	20240226	164600	131353140	9220	9220	9220	9220	0
142	20240226	164500	131353140	9220	9220	9220	9220	0
143	20240226	164400	131353140	9220	9220	9220	9220	0
144	20240226	164300	131353140	9220	9220	9220	9220	0
145	20240226	164200	131353140	9220	9220	9220	9220	0
146	20240226	164100	131353140	9220	9220	9220	9220	0
147	20240226	164000	131353140	9220	9220	9220	9220	0
148	20240226	163900	131353140	9220	9220	9220	9220	0
149	20240226	163800	131353140	9220	9220	9220	9220	0
150	20240226	163700	131353140	9220	9220	9220	9220	0
151	20240226	163600	131353140	9220	9220	9220	9220	0
152	20240226	163500	131353140	9220	9220	9220	9220	105
153	20240226	163400	131353140	9220	9220	9220	9220	0
154	20240226	163300	131353140	9220	9220	9220	9220	0
155	20240226	163200	131353140	9220	9220	9220	9220	0
156	20240226	163100	131353140	9220	9220	9220	9220	0
157	20240226	163000	131353140	9220	9220	9220	9220	0
158	20240226	162900	131353140	9220	9220	9220	9220	0
159	20240226	162800	131353140	9220	9220	9220	9220	0
160	20240226	162700	131353140	9220	9220	9220	9220	0
161	20240226	162600	131353140	9220	9220	9220	9220	0
162	20240226	162500	131353140	9220	9220	9220	9220	0
163	20240226	162400	131353140	9220	9220	9220	9220	0
164	20240226	162300	131353140	9220	9220	9220	9220	0
165	20240226	162200	131353140	9220	9220	9220	9220	0
166	20240226	162100	131353140	9220	9220	9220	9220	0
167	20240226	162000	131353140	9220	9220	9220	9220	0
168	20240226	161900	131353140	9220	9220	9220	9220	0
169	20240226	161800	131353140	9220	9220	9220	9220	0
170	20240226	161700	131353140	9220	9220	9220	9220	0
171	20240226	161600	131353140	9220	9220	9220	9220	0
172	20240226	161500	131353140	9220	9220	9220	9220	0
173	20240226	161400	131353140	9220	9220	9220	9220	0
174	20240226	161300	131353140	9220	9220	9220	9220	0
175	20240226	161200	131353140	9220	9220	9220	9220	0
176	20240226	161100	131353140	9220	9220	9220	9220	0
177	20240226	161000	131353140	9220	9220	9220	9220	0
178	20240226	160900	131353140	9220	9220	9220	9220	0
179	20240226	160800	131353140	9220	9220	9220	9220	0
180	20240226	160700	131353140	9220	9220	9220	9220	0
181	20240226	160600	131353140	9220	9220	9220	9220	0
182	20240226	160500	131353140	9220	9220	9220	9220	105
183	20240226	160400	131353140	9220	9220	9220	9220	0
184	20240226	160300	131353140	9220	9220	9220	9220	0
185	20240226	160200	131353140	9220	9220	9220	9220	0
186	20240226	160100	131353140	9220	9220	9220	9220	0
187	20240226	160000	131353140	9220	9220	9220	9220	0
188	20240226	155900	131353140	9220	9220	9220	9220	0
189	20240226	155800	131353140	9220	9220	9220	9220	0
190	20240226	155700	131353140	9220	9220	9220	9220	0
191	20240226	155600	131353140	9220	9220	9220	9220	0
192	20240226	155500	131353140	9220	9220	9220	9220	0
193	20240226	155400	131353140	9220	9220	9220	9220	0
194	20240226	155300	131353140	9220	9220	9220	9220	0
195	20240226	155200	131353140	9220	9220	9220	9220	0
196	20240226	155100	131353140	9220	9220	9220	9220	0
197	20240226	155000	131353140	9220	9220	9220	9220	0
198	20240226	154900	131353140	9220	9220	9220	9220	0
199	20240226	154800	131353140	9220	9220	9220	9220	0
200	20240226	154700	131353140	9220	9220	9220	9220	0
201	20240226	154600	131353140	9220	9220	9220	9220	0
202	20240226	154500	131353140	9220	9220	9220	9220	0
203	20240226	154400	131353140	9220	9220	9220	9220	0
204	20240226	154300	131353140	9220	9220	9220	9220	0
205	20240226	154200	131353140	9220	9220	9220	9220	0
206	20240226	154100	131353140	9220	9220	9220	9220	0
207	20240226	154000	131353140	9220	9220	9220	9220	0
208	20240226	153900	131353140	9220	9220	9220	9220	0
209	20240226	153800	131353140	9220	9220	9220	9220	0
210	20240226	153700	131353140	9220	9220	9220	9220	0
211	20240226	153600	131353140	9220	9220	9220	9220	0
212	20240226	153500	131353140	9220	9220	9220	9220	105
213	20240226	153400	131353140	9220	9220	9220	9220	0
214	20240226	153300	131353140	9220	9220	9220	9220	0
215	20240226	153200	131353140	9220	9220	9220	9220	0
216	20240226	153100	131353140	9220	9220	9220	9220	0
217	20240226	153000	131353140	9220	9220	9220	9220	105
218	20240226	152900	130385040	9170	9170	9170	9170	0
219	20240226	152800	130385040	9170	9170	9170	9170	0
220	20240226	152700	130385040	9170	9170	9170	9170	0
221	20240226	152600	130385040	9170	9170	9170	9170	0
222	20240226	152500	130385040	9170	9170	9170	9170	0
223	20240226	152400	130385040	9170	9170	9170	9170	0
224	20240226	152300	130385040	9170	9170	9170	9170	0
225	20240226	152200	130385040	9170	9170	9170	9170	0
226	20240226	152100	130385040	9170	9170	9170	9170	0
227	20240226	152000	130385040	9170	9170	9170	9170	0
228	20240226	151900	130385040	9170	9180	9180	9170	23
229	20240226	151800	130174120	9180	9180	9180	9180	0
230	20240226	151700	130174120	9180	9180	9180	9180	131
231	20240226	151600	128971540	9190	9190	9190	9190	0
232	20240226	151500	128971540	9190	9180	9190	9180	25
233	20240226	151400	128742030	9180	9180	9180	9180	51
234	20240226	151300	128273850	9150	9150	9150	9150	0
235	20240226	151200	128273850	9150	9150	9150	9150	1651
236	20240226	151100	113167200	9150	9150	9150	9150	0
237	20240226	151000	113167200	9150	9150	9150	9150	0
238	20240226	150900	113167200	9150	9150	9150	9150	0
239	20240226	150800	113167200	9150	9150	9150	9150	6
240	20240226	150700	113112300	9150	9150	9150	9150	28
241	20240226	150600	112856100	9150	9150	9150	9150	10
242	20240226	150500	112764600	9150	9150	9150	9150	50
243	20240226	150400	112307100	9150	9150	9150	9150	0
244	20240226	150300	112307100	9150	9150	9150	9150	0
245	20240226	150200	112307100	9150	9150	9150	9150	0
246	20240226	150100	112307100	9150	9150	9150	9150	0
247	20240226	150000	112307100	9150	9150	9150	9150	0
248	20240226	145900	112307100	9150	9150	9150	9150	0
249	20240226	145800	112307100	9150	9150	9150	9150	1
250	20240226	145700	112297950	9210	9210	9210	9210	0
251	20240226	145600	112297950	9210	9210	9210	9210	0
252	20240226	145500	112297950	9210	9140	9210	9140	50
253	20240226	145400	111837520	9200	9200	9200	9200	58
254	20240226	145300	111303920	9210	9110	9210	9110	315
255	20240226	145200	108432010	9100	9110	9110	9100	2460
256	20240226	145100	86043150	9160	9140	9160	9120	657
257	20240226	145000	80044160	9140	9170	9170	9140	500
258	20240226	144900	75469450	9210	9210	9210	9210	0
259	20240226	144800	75469450	9210	9210	9210	9210	0
260	20240226	144700	75469450	9210	9210	9210	9210	0
261	20240226	144600	75469450	9210	9210	9210	9210	0
262	20240226	144500	75469450	9210	9210	9210	9210	0
263	20240226	144400	75469450	9210	9210	9210	9210	88
264	20240226	144300	74658970	9210	9210	9210	9210	0
265	20240226	144200	74658970	9210	9210	9210	9210	0
266	20240226	144100	74658970	9210	9210	9210	9210	118
267	20240226	144000	73572190	9210	9210	9210	9210	1
268	20240226	143900	73562980	9210	9210	9210	9210	0
269	20240226	143800	73562980	9210	9210	9210	9210	0
270	20240226	143700	73562980	9210	9210	9210	9210	0
271	20240226	143600	73562980	9210	9210	9210	9210	2
272	20240226	143500	73544560	9150	9190	9190	9150	1000
273	20240226	143400	64389060	9200	9200	9200	9200	0
274	20240226	143300	64389060	9200	9200	9200	9200	2
275	20240226	143200	64370660	9200	9200	9200	9200	0
276	20240226	143100	64370660	9200	9200	9200	9200	0
277	20240226	143000	64370660	9200	9200	9200	9200	0
278	20240226	142900	64370660	9200	9200	9200	9200	0
279	20240226	142800	64370660	9200	9200	9200	9200	39
280	20240226	142700	64011860	9200	9200	9200	9200	0
281	20240226	142600	64011860	9200	9200	9200	9200	0
282	20240226	142500	64011860	9200	9190	9200	9190	84
283	20240226	142400	63239600	9210	9210	9210	9210	0
284	20240226	142300	63239600	9210	9210	9210	9210	0
285	20240226	142200	63239600	9210	9210	9210	9210	0
286	20240226	142100	63239600	9210	9210	9210	9210	0
287	20240226	142000	63239600	9210	9210	9210	9210	0
288	20240226	141900	63239600	9210	9210	9210	9210	0
289	20240226	141800	63239600	9210	9210	9210	9210	0
290	20240226	141700	63239600	9210	9210	9210	9210	0
291	20240226	141600	63239600	9210	9210	9210	9210	0
292	20240226	141500	63239600	9210	9210	9210	9210	0
293	20240226	141400	63239600	9210	9210	9210	9210	0
294	20240226	141300	63239600	9210	9220	9220	9210	11
295	20240226	141200	63138280	9230	9230	9230	9230	0
296	20240226	141100	63138280	9230	9230	9230	9230	0
297	20240226	141000	63138280	9230	9230	9230	9230	0
298	20240226	140900	63138280	9230	9230	9230	9230	0
299	20240226	140800	63138280	9230	9230	9230	9230	0
300	20240226	140700	63138280	9230	9230	9230	9230	0
301	20240226	140600	63138280	9230	9230	9230	9230	50
302	20240226	140500	62676780	9230	9230	9230	9230	0
303	20240226	140400	62676780	9230	9230	9230	9230	0
304	20240226	140300	62676780	9230	9230	9230	9230	0
305	20240226	140200	62676780	9230	9230	9230	9230	0
306	20240226	140100	62676780	9230	9230	9230	9230	0
307	20240226	140000	62676780	9230	9230	9230	9230	0
308	20240226	135900	62676780	9230	9220	9230	9220	61
309	20240226	135800	62114250	9230	9230	9230	9230	0
310	20240226	135700	62114250	9230	9230	9230	9230	0
311	20240226	135600	62114250	9230	9230	9230	9230	0
312	20240226	135500	62114250	9230	9230	9230	9230	0
313	20240226	135400	62114250	9230	9230	9230	9230	1
314	20240226	135300	62105020	9220	9220	9220	9220	0
315	20240226	135200	62105020	9220	9220	9220	9220	558
316	20240226	135100	56960260	9220	9220	9220	9220	0
317	20240226	135000	56960260	9220	9220	9220	9220	0
318	20240226	134900	56960260	9220	9220	9220	9220	0
319	20240226	134800	56960260	9220	9220	9220	9220	1
320	20240226	134700	56951040	9220	9220	9220	9220	0
321	20240226	134600	56951040	9220	9220	9220	9220	4
322	20240226	134500	56914160	9220	9220	9220	9220	0
323	20240226	134400	56914160	9220	9210	9220	9210	37
324	20240226	134300	56573280	9220	9220	9220	9220	0
325	20240226	134200	56573280	9220	9220	9220	9220	1
326	20240226	134100	56564060	9240	9240	9240	9240	0
327	20240226	134000	56564060	9240	9240	9240	9240	0
328	20240226	133900	56564060	9240	9200	9240	9200	23
329	20240226	133800	56352420	9210	9210	9210	9210	0
330	20240226	133700	56352420	9210	9210	9210	9210	0
331	20240226	133600	56352420	9210	9190	9210	9190	2
332	20240226	133500	56334020	9220	9220	9220	9220	0
333	20240226	133400	56334020	9220	9220	9220	9220	10
334	20240226	133300	56241820	9230	9230	9230	9230	0
335	20240226	133200	56241820	9230	9230	9230	9230	0
336	20240226	133100	56241820	9230	9230	9230	9230	0
337	20240226	133000	56241820	9230	9230	9230	9230	1
338	20240226	132900	56232590	9230	9230	9230	9230	30
339	20240226	132800	55955690	9240	9240	9240	9240	0
340	20240226	132700	55955690	9240	9240	9240	9240	0
341	20240226	132600	55955690	9240	9240	9240	9240	0
342	20240226	132500	55955690	9240	9240	9240	9240	0
343	20240226	132400	55955690	9240	9240	9240	9240	1
344	20240226	132300	55946450	9240	9230	9240	9230	12
345	20240226	132200	55835620	9230	9230	9230	9230	16
346	20240226	132100	55687940	9230	9230	9230	9230	0
347	20240226	132000	55687940	9230	9230	9230	9230	0
348	20240226	131900	55687940	9230	9230	9230	9230	32
349	20240226	131800	55392580	9230	9190	9230	9190	208
350	20240226	131700	53478940	9220	9220	9220	9220	0
351	20240226	131600	53478940	9220	9210	9220	9210	21
352	20240226	131500	53285500	9210	9210	9210	9210	55
353	20240226	131400	52778950	9190	9190	9190	9190	60
354	20240226	131300	52227550	9190	9190	9190	9190	0
355	20240226	131200	52227550	9190	9190	9190	9190	1
356	20240226	131100	52218360	9150	9150	9150	9150	0
357	20240226	131000	52218360	9150	9160	9160	9150	711
358	20240226	130900	45712540	9190	9190	9190	9190	0
359	20240226	130800	45712540	9190	9190	9190	9190	0
360	20240226	130700	45712540	9190	9190	9190	9190	0
361	20240226	130600	45712540	9190	9190	9190	9190	1
362	20240226	130500	45703350	9160	9160	9160	9160	0
363	20240226	130400	45703350	9160	9160	9160	9160	50
364	20240226	130300	45245350	9160	9160	9160	9160	45
365	20240226	130200	44833150	9190	9160	9190	9160	21
366	20240226	130100	44640760	9190	9190	9190	9190	0
367	20240226	130000	44640760	9190	9190	9190	9160	290
368	20240226	125900	41982800	9190	9190	9190	9190	0
369	20240226	125800	41982800	9190	9190	9190	9190	0
370	20240226	125700	41982800	9190	9190	9190	9190	0
371	20240226	125600	41982800	9190	9190	9190	9190	3
372	20240226	125500	41955230	9190	9190	9190	9190	1
373	20240226	125400	41946040	9170	9170	9170	9170	0
374	20240226	125300	41946040	9170	9170	9170	9170	115
375	20240226	125200	40891490	9170	9170	9170	9170	0
376	20240226	125100	40891490	9170	9170	9170	9170	0
377	20240226	125000	40891490	9170	9170	9170	9170	11
378	20240226	124900	40790620	9170	9170	9170	9170	0
379	20240226	124800	40790620	9170	9170	9170	9170	70
380	20240226	124700	40148720	9170	9170	9170	9170	0
381	20240226	124600	40148720	9170	9190	9190	9170	32
382	20240226	124500	39855140	9190	9190	9190	9190	0
383	20240226	124400	39855140	9190	9190	9190	9190	0
384	20240226	124300	39855140	9190	9190	9190	9190	0
385	20240226	124200	39855140	9190	9190	9190	9190	50
386	20240226	124100	39395640	9200	9200	9200	9200	20
387	20240226	124000	39211640	9210	9210	9210	9210	0
388	20240226	123900	39211640	9210	9210	9210	9210	0
389	20240226	123800	39211640	9210	9210	9210	9210	0
390	20240226	123700	39211640	9210	9210	9210	9210	0
391	20240226	123600	39211640	9210	9210	9210	9210	0
392	20240226	123500	39211640	9210	9210	9210	9210	0
393	20240226	123400	39211640	9210	9210	9210	9210	0
394	20240226	123300	39211640	9210	9210	9210	9210	0
395	20240226	123200	39211640	9210	9210	9210	9210	0
396	20240226	123100	39211640	9210	9210	9210	9210	15
397	20240226	123000	39073490	9210	9210	9210	9210	0
398	20240226	122900	39073490	9210	9210	9210	9210	0
399	20240226	122800	39073490	9210	9210	9210	9210	1
400	20240226	122700	39064280	9200	9200	9200	9200	0
401	20240226	122600	39064280	9200	9210	9210	9200	6
402	20240226	122500	39009030	9210	9210	9210	9210	0
403	20240226	122400	39009030	9210	9210	9210	9210	10
404	20240226	122300	38916930	9210	9210	9210	9210	75
405	20240226	122200	38226180	9240	9240	9240	9240	0
406	20240226	122100	38226180	9240	9240	9240	9240	0
407	20240226	122000	38226180	9240	9240	9240	9240	0
408	20240226	121900	38226180	9240	9240	9240	9240	0
409	20240226	121800	38226180	9240	9240	9240	9240	0
410	20240226	121700	38226180	9240	9240	9240	9240	0
411	20240226	121600	38226180	9240	9240	9240	9240	0
412	20240226	121500	38226180	9240	9240	9240	9240	0
413	20240226	121400	38226180	9240	9240	9240	9240	0
414	20240226	121300	38226180	9240	9240	9240	9240	0
415	20240226	121200	38226180	9240	9240	9240	9240	0
416	20240226	121100	38226180	9240	9240	9240	9240	0
417	20240226	121000	38226180	9240	9240	9240	9240	0
418	20240226	120900	38226180	9240	9240	9240	9240	0
419	20240226	120800	38226180	9240	9240	9240	9240	0
420	20240226	120700	38226180	9240	9240	9240	9240	0
421	20240226	120600	38226180	9240	9240	9240	9240	0
422	20240226	120500	38226180	9240	9240	9240	9240	0
423	20240226	120400	38226180	9240	9240	9240	9240	0
424	20240226	120300	38226180	9240	9240	9240	9240	0
425	20240226	120200	38226180	9240	9240	9240	9240	1
426	20240226	120100	38216940	9240	9240	9240	9240	0
427	20240226	120000	38216940	9240	9240	9240	9240	0
428	20240226	115900	38216940	9240	9240	9240	9240	0
429	20240226	115800	38216940	9240	9240	9240	9240	0
430	20240226	115700	38216940	9240	9240	9240	9240	0
431	20240226	115600	38216940	9240	9240	9240	9240	0
432	20240226	115500	38216940	9240	9240	9240	9240	0
433	20240226	115400	38216940	9240	9240	9240	9240	0
434	20240226	115300	38216940	9240	9240	9240	9240	0
435	20240226	115200	38216940	9240	9240	9240	9240	0
436	20240226	115100	38216940	9240	9240	9240	9240	0
437	20240226	115000	38216940	9240	9240	9240	9240	0
438	20240226	114900	38216940	9240	9240	9240	9240	0
439	20240226	114800	38216940	9240	9240	9240	9240	4
440	20240226	114700	38179980	9240	9240	9240	9240	0
441	20240226	114600	38179980	9240	9240	9240	9240	0
442	20240226	114500	38179980	9240	9240	9240	9240	0
443	20240226	114400	38179980	9240	9240	9240	9240	3
444	20240226	114300	38152260	9190	9210	9210	9190	10
445	20240226	114200	38060240	9210	9210	9210	9210	0
446	20240226	114100	38060240	9210	9210	9210	9210	0
447	20240226	114000	38060240	9210	9210	9210	9210	182
448	20240226	113900	36384020	9210	9190	9210	9190	438
449	20240226	113800	32354800	9180	9180	9180	9180	0
450	20240226	113700	32354800	9180	9180	9180	9180	0
451	20240226	113600	32354800	9180	9180	9180	9180	0
452	20240226	113500	32354800	9180	9180	9180	9180	0
453	20240226	113400	32354800	9180	9180	9180	9180	0
454	20240226	113300	32354800	9180	9180	9180	9180	0
455	20240226	113200	32354800	9180	9180	9180	9180	13
456	20240226	113100	32235460	9190	9190	9190	9190	0
457	20240226	113000	32235460	9190	9190	9190	9190	6
458	20240226	112900	32180320	9190	9190	9190	9190	5
459	20240226	112800	32134370	9180	9180	9180	9180	0
460	20240226	112700	32134370	9180	9180	9180	9180	0
461	20240226	112600	32134370	9180	9180	9180	9180	8
462	20240226	112500	32060930	9180	9180	9180	9180	0
463	20240226	112400	32060930	9180	9180	9180	9180	0
464	20240226	112300	32060930	9180	9180	9180	9180	0
465	20240226	112200	32060930	9180	9180	9180	9180	0
466	20240226	112100	32060930	9180	9180	9180	9180	0
467	20240226	112000	32060930	9180	9180	9180	9180	0
468	20240226	111900	32060930	9180	9180	9180	9180	0
469	20240226	111800	32060930	9180	9180	9180	9180	0
470	20240226	111700	32060930	9180	9180	9180	9180	0
471	20240226	111600	32060930	9180	9180	9180	9180	25
472	20240226	111500	31831430	9180	9170	9180	9170	50
473	20240226	111400	31372680	9170	9170	9170	9170	0
474	20240226	111300	31372680	9170	9170	9170	9170	0
475	20240226	111200	31372680	9170	9170	9170	9170	0
476	20240226	111100	31372680	9170	9170	9170	9170	0
477	20240226	111000	31372680	9170	9170	9170	9170	24
478	20240226	110900	31152600	9170	9170	9170	9170	1
479	20240226	110800	31143430	9160	9170	9170	9160	25
480	20240226	110700	30914250	9170	9170	9170	9170	0
481	20240226	110600	30914250	9170	9170	9170	9170	0
482	20240226	110500	30914250	9170	9170	9170	9170	2
483	20240226	110400	30895910	9210	9210	9210	9210	0
484	20240226	110300	30895910	9210	9210	9210	9210	0
485	20240226	110200	30895910	9210	9210	9210	9210	0
486	20240226	110100	30895910	9210	9210	9210	9210	0
487	20240226	110000	30895910	9210	9210	9210	9210	0
488	20240226	105900	30895910	9210	9210	9210	9210	0
489	20240226	105800	30895910	9210	9210	9210	9210	0
490	20240226	105700	30895910	9210	9210	9210	9210	0
491	20240226	105600	30895910	9210	9210	9210	9210	0
492	20240226	105500	30895910	9210	9210	9210	9210	0
493	20240226	105400	30895910	9210	9210	9210	9210	0
494	20240226	105300	30895910	9210	9210	9210	9210	0
495	20240226	105200	30895910	9210	9210	9210	9210	0
496	20240226	105100	30895910	9210	9210	9210	9210	0
497	20240226	105000	30895910	9210	9210	9210	9210	0
498	20240226	104900	30895910	9210	9210	9210	9210	0
499	20240226	104800	30895910	9210	9210	9210	9210	0
500	20240226	104700	30895910	9210	9210	9210	9210	25
501	20240226	104600	30665660	9210	9210	9210	9210	0
502	20240226	104500	30665660	9210	9210	9210	9210	0
503	20240226	104400	30665660	9210	9230	9230	9210	30
504	20240226	104300	30389160	9230	9230	9230	9230	10
505	20240226	104200	30296860	9220	9220	9220	9220	0
506	20240226	104100	30296860	9220	9220	9220	9220	10
507	20240226	104000	30204660	9220	9220	9220	9220	0
508	20240226	103900	30204660	9220	9220	9220	9220	5
509	20240226	103800	30158560	9180	9180	9180	9180	0
510	20240226	103700	30158560	9180	9180	9180	9180	0
511	20240226	103600	30158560	9180	9180	9180	9180	0
512	20240226	103500	30158560	9180	9180	9180	9180	0
513	20240226	103400	30158560	9180	9180	9180	9180	0
514	20240226	103300	30158560	9180	9180	9180	9180	1
515	20240226	103200	30149380	9160	9160	9160	9160	0
516	20240226	103100	30149380	9160	9160	9160	9160	15
517	20240226	103000	30011980	9250	9180	9250	9180	558
518	20240226	102900	24888080	9180	9180	9180	9180	0
519	20240226	102800	24888080	9180	9180	9180	9180	0
520	20240226	102700	24888080	9180	9180	9180	9180	0
521	20240226	102600	24888080	9180	9180	9180	9180	0
522	20240226	102500	24888080	9180	9180	9180	9180	30
523	20240226	102400	24612680	9180	9180	9180	9180	1
524	20240226	102300	24603500	9130	9130	9130	9130	0
525	20240226	102200	24603500	9130	9150	9150	9130	110
526	20240226	102100	23597770	9180	9160	9180	9160	3
527	20240226	102000	23570270	9160	9160	9160	9160	0
528	20240226	101900	23570270	9160	9160	9160	9160	35
529	20240226	101800	23249670	9170	9170	9170	9170	1
530	20240226	101700	23240500	9180	9180	9180	9180	0
531	20240226	101600	23240500	9180	9180	9180	9180	1
532	20240226	101500	23231320	9180	9180	9180	9180	4
533	20240226	101400	23194600	9180	9180	9180	9180	0
534	20240226	101300	23194600	9180	9180	9180	9180	0
535	20240226	101200	23194600	9180	9180	9180	9180	50
536	20240226	101100	22735600	9190	9190	9190	9190	0
537	20240226	101000	22735600	9190	9190	9190	9190	0
538	20240226	100900	22735600	9190	9190	9190	9190	0
539	20240226	100800	22735600	9190	9190	9190	9190	242
540	20240226	100700	20511620	9200	9220	9220	9200	49
541	20240226	100600	20060370	9250	9250	9250	9250	0
542	20240226	100500	20060370	9250	9250	9250	9250	0
543	20240226	100400	20060370	9250	9250	9250	9250	0
544	20240226	100300	20060370	9250	9250	9250	9250	0
545	20240226	100200	20060370	9250	9250	9250	9250	1
546	20240226	100100	20051120	9250	9250	9250	9250	0
547	20240226	100000	20051120	9250	9250	9250	9250	1
548	20240226	095900	20041870	9190	9190	9190	9190	0
549	20240226	095800	20041870	9190	9190	9190	9190	0
550	20240226	095700	20041870	9190	9190	9190	9190	0
551	20240226	095600	20041870	9190	9190	9190	9190	0
552	20240226	095500	20041870	9190	9190	9190	9190	0
553	20240226	095400	20041870	9190	9190	9190	9190	0
554	20240226	095300	20041870	9190	9190	9190	9190	7
555	20240226	095200	19977540	9260	9240	9260	9240	7
556	20240226	095100	19912820	9190	9190	9190	9190	0
557	20240226	095000	19912820	9190	9190	9190	9190	1
558	20240226	094900	19903630	9190	9190	9190	9190	0
559	20240226	094800	19903630	9190	9190	9190	9190	0
560	20240226	094700	19903630	9190	9190	9190	9190	6
561	20240226	094600	19848490	9250	9250	9250	9250	1
562	20240226	094500	19839240	9190	9210	9210	9190	100
563	20240226	094400	18919250	9260	9260	9260	9260	0
564	20240226	094300	18919250	9260	9260	9260	9210	4
565	20240226	094200	18882260	9200	9200	9200	9200	0
566	20240226	094100	18882260	9200	9200	9200	9200	0
567	20240226	094000	18882260	9200	9200	9200	9200	0
568	20240226	093900	18882260	9200	9200	9200	9200	0
569	20240226	093800	18882260	9200	9200	9200	9200	0
570	20240226	093700	18882260	9200	9200	9200	9200	0
571	20240226	093600	18882260	9200	9200	9200	9200	0
572	20240226	093500	18882260	9200	9200	9200	9200	0
573	20240226	093400	18882260	9200	9200	9200	9200	0
574	20240226	093300	18882260	9200	9260	9260	9200	3
575	20240226	093200	18854540	9200	9200	9200	9200	10
576	20240226	093100	18762540	9200	9200	9200	9200	0
577	20240226	093000	18762540	9200	9210	9210	9200	100
578	20240226	092900	17841640	9270	9270	9270	9270	0
579	20240226	092800	17841640	9270	9270	9270	9270	1
580	20240226	092700	17832370	9260	9260	9260	9260	0
581	20240226	092600	17832370	9260	9210	9260	9210	286
582	20240226	092500	15186870	9210	9210	9210	9210	0
583	20240226	092400	15186870	9210	9210	9210	9210	0
584	20240226	092300	15186870	9210	9210	9210	9210	43
585	20240226	092200	14790840	9210	9210	9210	9210	9
586	20240226	092100	14707950	9250	9250	9250	9250	0
587	20240226	092000	14707950	9250	9250	9250	9250	1
588	20240226	091900	14698700	9210	9210	9210	9210	0
589	20240226	091800	14698700	9210	9230	9230	9210	580
590	20240226	091700	9352590	9220	9220	9220	9220	0
591	20240226	091600	9352590	9220	9220	9220	9220	0
592	20240226	091500	9352590	9220	9220	9220	9220	0
593	20240226	091400	9352590	9220	9220	9220	9220	126
594	20240226	091300	8190870	9260	9260	9260	9260	4
595	20240226	091200	8153830	9220	9220	9220	9220	0
596	20240226	091100	8153830	9220	9220	9220	9220	5
597	20240226	091000	8107730	9230	9230	9230	9230	0
598	20240226	090900	8107730	9230	9230	9230	9230	0
599	20240226	090800	8107730	9230	9230	9230	9230	8
600	20240226	090700	8033890	9230	9230	9230	9230	62
601	20240226	090600	7461630	9230	9230	9230	9220	5
602	20240226	090500	7415490	9220	9220	9220	9220	113
603	20240226	090400	6373630	9230	9220	9230	9220	23
604	20240226	090300	6161550	9220	9220	9220	9220	0
605	20240226	090200	6161550	9220	9230	9230	9220	45
606	20240226	090100	5746540	9230	9230	9230	9230	0
607	20240226	090000	5746540	9230	9230	9230	9220	623