KissMeData/249420/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204700	1155668590	15920	15920	15920	15920	941
3	20240226	204600	1155668590	15920	15920	15920	15920	0
4	20240226	204500	1155668590	15920	15920	15920	15920	0
5	20240226	204400	1155668590	15920	15920	15920	15920	0
6	20240226	204300	1155668590	15920	15920	15920	15920	0
7	20240226	204200	1155668590	15920	15920	15920	15920	0
8	20240226	204100	1155668590	15920	15920	15920	15920	0
9	20240226	204000	1155668590	15920	15920	15920	15920	0
10	20240226	203900	1155668590	15920	15920	15920	15920	0
11	20240226	203800	1155668590	15920	15920	15920	15920	0
12	20240226	203700	1155668590	15920	15920	15920	15920	0
13	20240226	203600	1155668590	15920	15920	15920	15920	0
14	20240226	203500	1155668590	15920	15920	15920	15920	0
15	20240226	203400	1155668590	15920	15920	15920	15920	0
16	20240226	203300	1155668590	15920	15920	15920	15920	0
17	20240226	203200	1155668590	15920	15920	15920	15920	0
18	20240226	203100	1155668590	15920	15920	15920	15920	0
19	20240226	203000	1155668590	15920	15920	15920	15920	0
20	20240226	202900	1155668590	15920	15920	15920	15920	0
21	20240226	202800	1155668590	15920	15920	15920	15920	0
22	20240226	202700	1155668590	15920	15920	15920	15920	0
23	20240226	202600	1155668590	15920	15920	15920	15920	0
24	20240226	202500	1155668590	15920	15920	15920	15920	0
25	20240226	202400	1155668590	15920	15920	15920	15920	0
26	20240226	202300	1155668590	15920	15920	15920	15920	0
27	20240226	202200	1155668590	15920	15920	15920	15920	0
28	20240226	202100	1155668590	15920	15920	15920	15920	0
29	20240226	202000	1155668590	15920	15920	15920	15920	0
30	20240226	201900	1155668590	15920	15920	15920	15920	0
31	20240226	201800	1155668590	15920	15920	15920	15920	0
32	20240226	201700	1155668590	15920	15920	15920	15920	941
33	20240226	201600	1155668590	15920	15920	15920	15920	0
34	20240226	201500	1155668590	15920	15920	15920	15920	0
35	20240226	201400	1155668590	15920	15920	15920	15920	0
36	20240226	201300	1155668590	15920	15920	15920	15920	0
37	20240226	201200	1155668590	15920	15920	15920	15920	0
38	20240226	201100	1155668590	15920	15920	15920	15920	0
39	20240226	201000	1155668590	15920	15920	15920	15920	0
40	20240226	200900	1155668590	15920	15920	15920	15920	0
41	20240226	200800	1155668590	15920	15920	15920	15920	0
42	20240226	200700	1155668590	15920	15920	15920	15920	0
43	20240226	200600	1155668590	15920	15920	15920	15920	0
44	20240226	200500	1155668590	15920	15920	15920	15920	0
45	20240226	200400	1155668590	15920	15920	15920	15920	0
46	20240226	200300	1155668590	15920	15920	15920	15920	0
47	20240226	200200	1155668590	15920	15920	15920	15920	0
48	20240226	200100	1155668590	15920	15920	15920	15920	0
49	20240226	200000	1155668590	15920	15920	15920	15920	0
50	20240226	195900	1155668590	15920	15920	15920	15920	0
51	20240226	195800	1155668590	15920	15920	15920	15920	0
52	20240226	195700	1155668590	15920	15920	15920	15920	0
53	20240226	195600	1155668590	15920	15920	15920	15920	0
54	20240226	195500	1155668590	15920	15920	15920	15920	0
55	20240226	195400	1155668590	15920	15920	15920	15920	0
56	20240226	195300	1155668590	15920	15920	15920	15920	0
57	20240226	195200	1155668590	15920	15920	15920	15920	0
58	20240226	195100	1155668590	15920	15920	15920	15920	0
59	20240226	195000	1155668590	15920	15920	15920	15920	0
60	20240226	194900	1155668590	15920	15920	15920	15920	0
61	20240226	194800	1155668590	15920	15920	15920	15920	0
62	20240226	194700	1155668590	15920	15920	15920	15920	941
63	20240226	194600	1155668590	15920	15920	15920	15920	0
64	20240226	194500	1155668590	15920	15920	15920	15920	0
65	20240226	194400	1155668590	15920	15920	15920	15920	0
66	20240226	194300	1155668590	15920	15920	15920	15920	0
67	20240226	194200	1155668590	15920	15920	15920	15920	0
68	20240226	194100	1155668590	15920	15920	15920	15920	0
69	20240226	194000	1155668590	15920	15920	15920	15920	0
70	20240226	193900	1155668590	15920	15920	15920	15920	0
71	20240226	193800	1155668590	15920	15920	15920	15920	0
72	20240226	193700	1155668590	15920	15920	15920	15920	0
73	20240226	193600	1155668590	15920	15920	15920	15920	0
74	20240226	193500	1155668590	15920	15920	15920	15920	0
75	20240226	193400	1155668590	15920	15920	15920	15920	0
76	20240226	193300	1155668590	15920	15920	15920	15920	0
77	20240226	193200	1155668590	15920	15920	15920	15920	0
78	20240226	193100	1155668590	15920	15920	15920	15920	0
79	20240226	193000	1155668590	15920	15920	15920	15920	0
80	20240226	192900	1155668590	15920	15920	15920	15920	0
81	20240226	192800	1155668590	15920	15920	15920	15920	0
82	20240226	192700	1155668590	15920	15920	15920	15920	0
83	20240226	192600	1155668590	15920	15920	15920	15920	0
84	20240226	192500	1155668590	15920	15920	15920	15920	0
85	20240226	192400	1155668590	15920	15920	15920	15920	0
86	20240226	192300	1155668590	15920	15920	15920	15920	0
87	20240226	192200	1155668590	15920	15920	15920	15920	0
88	20240226	192100	1155668590	15920	15920	15920	15920	0
89	20240226	192000	1155668590	15920	15920	15920	15920	0
90	20240226	191900	1155668590	15920	15920	15920	15920	0
91	20240226	191800	1155668590	15920	15920	15920	15920	0
92	20240226	191700	1155668590	15920	15920	15920	15920	941
93	20240226	191600	1155668590	15920	15920	15920	15920	0
94	20240226	191500	1155668590	15920	15920	15920	15920	0
95	20240226	191400	1155668590	15920	15920	15920	15920	0
96	20240226	191300	1155668590	15920	15920	15920	15920	0
97	20240226	191200	1155668590	15920	15920	15920	15920	0
98	20240226	191100	1155668590	15920	15920	15920	15920	0
99	20240226	191000	1155668590	15920	15920	15920	15920	0
100	20240226	190900	1155668590	15920	15920	15920	15920	0
101	20240226	190800	1155668590	15920	15920	15920	15920	0
102	20240226	190700	1155668590	15920	15920	15920	15920	0
103	20240226	190600	1155668590	15920	15920	15920	15920	0
104	20240226	190500	1155668590	15920	15920	15920	15920	0
105	20240226	190400	1155668590	15920	15920	15920	15920	0
106	20240226	190300	1155668590	15920	15920	15920	15920	0
107	20240226	190200	1155668590	15920	15920	15920	15920	0
108	20240226	190100	1155668590	15920	15920	15920	15920	0
109	20240226	190000	1155668590	15920	15920	15920	15920	0
110	20240226	185900	1155668590	15920	15920	15920	15920	0
111	20240226	185800	1155668590	15920	15920	15920	15920	0
112	20240226	185700	1155668590	15920	15920	15920	15920	0
113	20240226	185600	1155668590	15920	15920	15920	15920	0
114	20240226	185500	1155668590	15920	15920	15920	15920	0
115	20240226	185400	1155668590	15920	15920	15920	15920	0
116	20240226	185300	1155668590	15920	15920	15920	15920	0
117	20240226	185200	1155668590	15920	15920	15920	15920	0
118	20240226	185100	1155668590	15920	15920	15920	15920	0
119	20240226	185000	1155668590	15920	15920	15920	15920	0
120	20240226	184900	1155668590	15920	15920	15920	15920	0
121	20240226	184800	1155668590	15920	15920	15920	15920	0
122	20240226	184700	1155668590	15920	15920	15920	15920	941
123	20240226	184600	1155668590	15920	15920	15920	15920	0
124	20240226	184500	1155668590	15920	15920	15920	15920	0
125	20240226	184400	1155668590	15920	15920	15920	15920	0
126	20240226	184300	1155668590	15920	15920	15920	15920	0
127	20240226	184200	1155668590	15920	15920	15920	15920	0
128	20240226	184100	1155668590	15920	15920	15920	15920	0
129	20240226	184000	1155668590	15920	15920	15920	15920	0
130	20240226	183900	1155668590	15920	15920	15920	15920	0
131	20240226	183800	1155668590	15920	15920	15920	15920	0
132	20240226	183700	1155668590	15920	15920	15920	15920	0
133	20240226	183600	1155668590	15920	15920	15920	15920	0
134	20240226	183500	1155668590	15920	15920	15920	15920	0
135	20240226	183400	1155668590	15920	15920	15920	15920	0
136	20240226	183300	1155668590	15920	15920	15920	15920	0
137	20240226	183200	1155668590	15920	15920	15920	15920	0
138	20240226	183100	1155668590	15920	15920	15920	15920	0
139	20240226	183000	1155668590	15920	15920	15920	15920	0
140	20240226	182900	1155668590	15920	15920	15920	15920	0
141	20240226	182800	1155668590	15920	15920	15920	15920	0
142	20240226	182700	1155668590	15920	15920	15920	15920	0
143	20240226	182600	1155668590	15920	15920	15920	15920	0
144	20240226	182500	1155668590	15920	15920	15920	15920	0
145	20240226	182400	1155668590	15920	15920	15920	15920	0
146	20240226	182300	1155668590	15920	15920	15920	15920	0
147	20240226	182200	1155668590	15920	15920	15920	15920	0
148	20240226	182100	1155668590	15920	15920	15920	15920	0
149	20240226	182000	1155668590	15920	15920	15920	15920	0
150	20240226	181900	1155668590	15920	15920	15920	15920	0
151	20240226	181800	1155668590	15920	15920	15920	15920	0
152	20240226	181700	1155668590	15920	15920	15920	15920	941
153	20240226	181600	1155668590	15920	15920	15920	15920	0
154	20240226	181500	1155668590	15920	15920	15920	15920	0
155	20240226	181400	1155668590	15920	15920	15920	15920	0
156	20240226	181300	1155668590	15920	15920	15920	15920	0
157	20240226	181200	1155668590	15920	15920	15920	15920	0
158	20240226	181100	1155668590	15920	15920	15920	15920	0
159	20240226	181000	1155668590	15920	15920	15920	15920	0
160	20240226	180900	1155668590	15920	15920	15920	15920	0
161	20240226	180800	1155668590	15920	15920	15920	15920	0
162	20240226	180700	1155668590	15920	15920	15920	15920	0
163	20240226	180600	1155668590	15920	15920	15920	15920	0
164	20240226	180500	1155668590	15920	15920	15920	15920	0
165	20240226	180400	1155668590	15920	15920	15920	15920	0
166	20240226	180300	1155668590	15920	15920	15920	15920	0
167	20240226	180200	1155668590	15920	15920	15920	15920	0
168	20240226	180100	1155668590	15920	15920	15920	15920	0
169	20240226	180000	1155668590	15920	15920	15920	15920	0
170	20240226	175900	1155668590	15920	15920	15920	15920	0
171	20240226	175800	1155668590	15920	15920	15920	15920	0
172	20240226	175700	1155668590	15920	15920	15920	15920	0
173	20240226	175600	1155668590	15920	15920	15920	15920	0
174	20240226	175500	1155668590	15920	15920	15920	15920	0
175	20240226	175400	1155668590	15920	15920	15920	15920	0
176	20240226	175300	1155668590	15920	15920	15920	15920	0
177	20240226	175200	1155668590	15920	15920	15920	15920	0
178	20240226	175100	1155668590	15920	15920	15920	15920	0
179	20240226	175000	1155668590	15920	15920	15920	15920	0
180	20240226	174900	1155668590	15920	15920	15920	15920	0
181	20240226	174800	1155668590	15920	15920	15920	15920	0
182	20240226	174700	1155668590	15920	15920	15920	15920	941
183	20240226	174600	1155668590	15920	15920	15920	15920	0
184	20240226	174500	1155668590	15920	15920	15920	15920	0
185	20240226	174400	1155668590	15920	15920	15920	15920	0
186	20240226	174300	1155668590	15920	15920	15920	15920	0
187	20240226	174200	1155668590	15920	15920	15920	15920	0
188	20240226	174100	1155668590	15920	15920	15920	15920	0
189	20240226	174000	1155668590	15920	15920	15920	15920	0
190	20240226	173900	1155668590	15920	15920	15920	15920	0
191	20240226	173800	1155668590	15920	15920	15920	15920	0
192	20240226	173700	1155668590	15920	15920	15920	15920	0
193	20240226	173600	1155668590	15920	15920	15920	15920	0
194	20240226	173500	1155668590	15920	15920	15920	15920	0
195	20240226	173400	1155668590	15920	15920	15920	15920	0
196	20240226	173300	1155668590	15920	15920	15920	15920	0
197	20240226	173200	1155668590	15920	15920	15920	15920	0
198	20240226	173100	1155668590	15920	15920	15920	15920	0
199	20240226	173000	1155668590	15920	15920	15920	15920	0
200	20240226	172900	1155668590	15920	15920	15920	15920	0
201	20240226	172800	1155668590	15920	15920	15920	15920	0
202	20240226	172700	1155668590	15920	15920	15920	15920	0
203	20240226	172600	1155668590	15920	15920	15920	15920	0
204	20240226	172500	1155668590	15920	15920	15920	15920	0
205	20240226	172400	1155668590	15920	15920	15920	15920	0
206	20240226	172300	1155668590	15920	15920	15920	15920	0
207	20240226	172200	1155668590	15920	15920	15920	15920	0
208	20240226	172100	1155668590	15920	15920	15920	15920	0
209	20240226	172000	1155668590	15920	15920	15920	15920	0
210	20240226	171900	1155668590	15920	15920	15920	15920	0
211	20240226	171800	1155668590	15920	15920	15920	15920	0
212	20240226	171700	1155668590	15920	15920	15920	15920	941
213	20240226	171600	1155668590	15920	15920	15920	15920	0
214	20240226	171500	1155668590	15920	15920	15920	15920	0
215	20240226	171400	1155668590	15920	15920	15920	15920	0
216	20240226	171300	1155668590	15920	15920	15920	15920	0
217	20240226	171200	1155668590	15920	15920	15920	15920	0
218	20240226	171100	1155668590	15920	15920	15920	15920	0
219	20240226	171000	1155668590	15920	15920	15920	15920	0
220	20240226	170900	1155668590	15920	15920	15920	15920	0
221	20240226	170800	1155668590	15920	15920	15920	15920	0
222	20240226	170700	1155668590	15920	15920	15920	15920	0
223	20240226	170600	1155668590	15920	15920	15920	15920	0
224	20240226	170500	1155668590	15920	15920	15920	15920	0
225	20240226	170400	1155668590	15920	15920	15920	15920	0
226	20240226	170300	1155668590	15920	15920	15920	15920	0
227	20240226	170200	1155668590	15920	15920	15920	15920	0
228	20240226	170100	1155668590	15920	15920	15920	15920	0
229	20240226	170000	1155668590	15920	15920	15920	15920	0
230	20240226	165900	1155668590	15920	15920	15920	15920	0
231	20240226	165800	1155668590	15920	15920	15920	15920	0
232	20240226	165700	1155668590	15920	15920	15920	15920	0
233	20240226	165600	1155668590	15920	15920	15920	15920	0
234	20240226	165500	1155668590	15920	15920	15920	15920	0
235	20240226	165400	1155668590	15920	15920	15920	15920	0
236	20240226	165300	1155668590	15920	15920	15920	15920	0
237	20240226	165200	1155668590	15920	15920	15920	15920	0
238	20240226	165100	1155668590	15920	15920	15920	15920	0
239	20240226	165000	1155668590	15920	15920	15920	15920	0
240	20240226	164900	1155668590	15920	15920	15920	15920	0
241	20240226	164800	1155668590	15920	15920	15920	15920	0
242	20240226	164700	1155668590	15920	15920	15920	15920	941
243	20240226	164600	1155668590	15920	15920	15920	15920	0
244	20240226	164500	1155668590	15920	15920	15920	15920	0
245	20240226	164400	1155668590	15920	15920	15920	15920	0
246	20240226	164300	1155668590	15920	15920	15920	15920	0
247	20240226	164200	1155668590	15920	15920	15920	15920	0
248	20240226	164100	1155668590	15920	15920	15920	15920	0
249	20240226	164000	1155668590	15920	15920	15920	15920	0
250	20240226	163900	1155668590	15920	15920	15920	15920	0
251	20240226	163800	1155668590	15920	15920	15920	15920	0
252	20240226	163700	1155668590	15920	15920	15920	15920	0
253	20240226	163600	1155668590	15920	15920	15920	15920	0
254	20240226	163500	1155668590	15920	15920	15920	15920	0
255	20240226	163400	1155668590	15920	15920	15920	15920	0
256	20240226	163300	1155668590	15920	15920	15920	15920	0
257	20240226	163200	1155668590	15920	15920	15920	15920	0
258	20240226	163100	1155668590	15920	15920	15920	15920	0
259	20240226	163000	1155668590	15920	15920	15920	15920	0
260	20240226	162900	1155668590	15920	15920	15920	15920	0
261	20240226	162800	1155668590	15920	15920	15920	15920	0
262	20240226	162700	1155668590	15920	15920	15920	15920	0
263	20240226	162600	1155668590	15920	15920	15920	15920	0
264	20240226	162500	1155668590	15920	15920	15920	15920	0
265	20240226	162400	1155668590	15920	15920	15920	15920	0
266	20240226	162300	1155668590	15920	15920	15920	15920	0
267	20240226	162200	1155668590	15920	15920	15920	15920	0
268	20240226	162100	1155668590	15920	15920	15920	15920	0
269	20240226	162000	1155668590	15920	15920	15920	15920	0
270	20240226	161900	1155668590	15920	15920	15920	15920	0
271	20240226	161800	1155668590	15920	15920	15920	15920	0
272	20240226	161700	1155668590	15920	15920	15920	15920	941
273	20240226	161600	1155668590	15920	15920	15920	15920	0
274	20240226	161500	1155668590	15920	15920	15920	15920	0
275	20240226	161400	1155668590	15920	15920	15920	15920	0
276	20240226	161300	1155668590	15920	15920	15920	15920	0
277	20240226	161200	1155668590	15920	15920	15920	15920	0
278	20240226	161100	1155668590	15920	15920	15920	15920	0
279	20240226	161000	1155668590	15920	15920	15920	15920	0
280	20240226	160900	1155668590	15920	15920	15920	15920	0
281	20240226	160800	1155668590	15920	15920	15920	15920	0
282	20240226	160700	1155668590	15920	15920	15920	15920	0
283	20240226	160600	1155668590	15920	15920	15920	15920	0
284	20240226	160500	1155668590	15920	15920	15920	15920	0
285	20240226	160400	1155668590	15920	15920	15920	15920	0
286	20240226	160300	1155668590	15920	15920	15920	15920	0
287	20240226	160200	1155668590	15920	15920	15920	15920	0
288	20240226	160100	1155668590	15920	15920	15920	15920	0
289	20240226	160000	1155668590	15920	15920	15920	15920	0
290	20240226	155900	1155668590	15920	15920	15920	15920	0
291	20240226	155800	1155668590	15920	15920	15920	15920	0
292	20240226	155700	1155668590	15920	15920	15920	15920	0
293	20240226	155600	1155668590	15920	15920	15920	15920	0
294	20240226	155500	1155668590	15920	15920	15920	15920	0
295	20240226	155400	1155668590	15920	15920	15920	15920	0
296	20240226	155300	1155668590	15920	15920	15920	15920	0
297	20240226	155200	1155668590	15920	15920	15920	15920	0
298	20240226	155100	1155668590	15920	15920	15920	15920	0
299	20240226	155000	1155668590	15920	15920	15920	15920	0
300	20240226	154900	1155668590	15920	15920	15920	15920	0
301	20240226	154800	1155668590	15920	15920	15920	15920	0
302	20240226	154700	1155668590	15920	15920	15920	15920	941
303	20240226	154600	1155668590	15920	15920	15920	15920	0
304	20240226	154500	1155668590	15920	15920	15920	15920	0
305	20240226	154400	1155668590	15920	15920	15920	15920	0
306	20240226	154300	1155668590	15920	15920	15920	15920	0
307	20240226	154200	1155668590	15920	15920	15920	15920	0
308	20240226	154100	1155668590	15920	15920	15920	15920	0
309	20240226	154000	1155668590	15920	15920	15920	15920	0
310	20240226	153900	1155668590	15920	15920	15920	15920	0
311	20240226	153800	1155668590	15920	15920	15920	15920	0
312	20240226	153700	1155668590	15920	15920	15920	15920	0
313	20240226	153600	1155668590	15920	15920	15920	15920	0
314	20240226	153500	1155668590	15920	15920	15920	15920	0
315	20240226	153400	1155668590	15920	15920	15920	15920	0
316	20240226	153300	1155668590	15920	15920	15920	15920	0
317	20240226	153200	1155668590	15920	15920	15920	15920	0
318	20240226	153100	1155668590	15920	15920	15920	15920	0
319	20240226	153000	1155668590	15920	15920	15920	15920	941
320	20240226	152900	1140687870	15940	15940	15940	15940	0
321	20240226	152800	1140687870	15940	15940	15940	15940	0
322	20240226	152700	1140687870	15940	15940	15940	15940	0
323	20240226	152600	1140687870	15940	15940	15940	15940	0
324	20240226	152500	1140687870	15940	15940	15940	15940	0
325	20240226	152400	1140687870	15940	15940	15940	15940	0
326	20240226	152300	1140687870	15940	15940	15940	15940	0
327	20240226	152200	1140687870	15940	15940	15940	15940	0
328	20240226	152100	1140687870	15940	15940	15940	15940	0
329	20240226	152000	1140687870	15940	15940	15940	15940	0
330	20240226	151900	1140687870	15940	15950	15980	15940	10
331	20240226	151800	1140528380	15950	15970	15970	15950	84
332	20240226	151700	1139188540	15990	15970	15990	15970	3
333	20240226	151600	1139140590	15950	15950	15950	15950	0
334	20240226	151500	1139140590	15950	15950	15950	15950	158
335	20240226	151400	1136620490	15950	15940	15950	15930	56
336	20240226	151300	1135727350	15950	15990	15990	15950	313
337	20240226	151200	1130730300	15960	15970	15970	15960	119
338	20240226	151100	1128829910	16000	15980	16000	15970	48
339	20240226	151000	1128062690	16000	15960	16000	15960	49
340	20240226	150900	1127279970	16010	15950	16010	15950	18
341	20240226	150800	1126992030	15950	15950	15950	15950	27
342	20240226	150700	1126561380	15950	15950	15950	15950	220
343	20240226	150600	1123052380	15950	15930	15950	15930	100
344	20240226	150500	1121458040	15930	15930	15930	15930	44
345	20240226	150400	1120757120	15930	15930	15930	15930	73
346	20240226	150300	1119594230	15930	15930	15930	15930	86
347	20240226	150200	1118224250	15930	15940	15950	15930	218
348	20240226	150100	1114751200	15950	15950	15950	15950	17
349	20240226	150000	1114480050	15950	15950	15950	15950	29
350	20240226	145900	1114017500	15950	15950	15950	15950	70
351	20240226	145800	1112901000	15950	16010	16010	15930	7636
352	20240226	145700	991088150	15990	16010	16010	15990	6
353	20240226	145600	990992190	16010	16000	16020	15990	125
354	20240226	145500	988991310	16010	16010	16010	16000	10
355	20240226	145400	988831230	16020	16020	16020	16020	20
356	20240226	145300	988510830	16020	16010	16020	16010	33
357	20240226	145200	987982220	16010	16000	16010	16000	114
358	20240226	145100	986158180	16020	16010	16020	16000	36
359	20240226	145000	985581670	16020	16000	16020	16000	19
360	20240226	144900	985277350	16020	16020	16020	16020	21
361	20240226	144800	984940930	16000	16020	16020	16000	15
362	20240226	144700	984700790	16000	16010	16010	16000	40
363	20240226	144600	984060420	16010	16020	16020	16010	54
364	20240226	144500	983195770	16010	16010	16020	16010	11
365	20240226	144400	983019580	16020	16010	16020	16000	101
366	20240226	144300	981402550	16010	16020	16020	16010	15
367	20240226	144200	981162330	16020	16020	16020	16020	0
368	20240226	144100	981162330	16020	15990	16020	15990	23
369	20240226	144000	980793900	16020	16020	16030	15990	241
370	20240226	143900	976933240	16000	16020	16020	16000	90
371	20240226	143800	975492450	16010	16010	16010	16010	6
372	20240226	143700	975396390	16020	16020	16020	16020	103
373	20240226	143600	973746330	16030	16030	16030	16030	42
374	20240226	143500	973073070	16030	16030	16030	16030	33
375	20240226	143400	972544080	16030	16030	16030	16030	18
376	20240226	143300	972255540	16030	16030	16030	16030	8
377	20240226	143200	972127300	16020	16030	16030	16020	44
378	20240226	143100	971422040	16030	16030	16030	16030	33
379	20240226	143000	970893050	16030	16030	16030	16030	7
380	20240226	142900	970780840	16020	16000	16030	16000	45
381	20240226	142800	970060150	16000	16010	16010	16000	264
382	20240226	142700	965835930	16010	16030	16030	16010	69
383	20240226	142600	964731080	16030	16030	16030	16030	44
384	20240226	142500	964025760	16030	16030	16030	16030	8
385	20240226	142400	963897520	16030	16030	16030	16020	81
386	20240226	142300	962599710	16020	16020	16030	16020	36
387	20240226	142200	962022830	16030	16030	16030	16030	42
388	20240226	142100	961349570	16030	16030	16030	16020	75
389	20240226	142000	960147710	16030	16030	16030	16030	15
390	20240226	141900	959907260	16030	16030	16030	16030	28
391	20240226	141800	959458420	16030	16030	16030	16030	14
392	20240226	141700	959234000	16030	16030	16030	16030	27
393	20240226	141600	958801190	16030	15990	16030	15960	2982
394	20240226	141500	911201190	16030	15990	16030	15990	68
395	20240226	141400	910113550	15980	16030	16030	15980	69
396	20240226	141300	909008990	16010	16010	16010	16010	6
397	20240226	141200	908912930	16000	16000	16000	16000	739
398	20240226	141100	897088930	16010	16010	16010	16000	227
399	20240226	141000	893454980	16030	16000	16030	16000	9
400	20240226	140900	893310740	16030	16020	16030	16010	188
401	20240226	140800	890298930	16020	16010	16030	16010	52
402	20240226	140700	889466170	16030	16000	16030	16000	31
403	20240226	140600	888969960	16030	16000	16040	16000	270
404	20240226	140500	884649320	16000	16050	16050	16000	184
405	20240226	140400	881701220	16050	16050	16050	16050	67
406	20240226	140300	880625870	16030	16050	16050	16030	9
407	20240226	140200	880481440	16030	16000	16060	16000	21
408	20240226	140100	880144630	16060	16000	16060	15990	337
409	20240226	140000	874751970	15990	16050	16050	15990	50
410	20240226	135900	873951450	16060	16060	16060	16000	1602
411	20240226	135800	848317510	16050	16070	16070	16030	267
412	20240226	135700	844030350	16070	16070	16070	16070	15
413	20240226	135600	843789300	16070	16070	16070	16070	101
414	20240226	135500	842166230	16070	16070	16070	16070	7
415	20240226	135400	842053740	16060	16060	16060	16060	235
416	20240226	135300	838279640	16060	16060	16060	16060	0
417	20240226	135200	838279640	16060	16060	16060	16060	7
418	20240226	135100	838167220	16070	16030	16070	15970	1172
419	20240226	135000	819415910	16030	16060	16060	16030	126
420	20240226	134900	817392500	16060	16070	16070	15970	1625
421	20240226	134800	791421690	16060	16070	16070	16060	8
422	20240226	134700	791293140	16070	16070	16070	16070	7
423	20240226	134600	791180650	16070	16070	16070	16070	14
424	20240226	134500	790955670	16070	16070	16070	16070	8
425	20240226	134400	790827110	16080	16080	16080	16080	22
426	20240226	134300	790473350	16080	16050	16080	16000	2523
427	20240226	134200	750087260	16050	16080	16080	16030	1279
428	20240226	134100	729555730	16090	16090	16090	16080	199
429	20240226	134000	726353850	16090	16090	16090	16090	19
430	20240226	133900	726048140	16090	16100	16100	16090	152
431	20240226	133800	723602270	16100	16100	16100	16100	31
432	20240226	133700	723103170	16100	16100	16100	16100	7
433	20240226	133600	722990470	16100	16090	16100	16090	220
434	20240226	133500	719449970	16090	16100	16100	16090	48
435	20240226	133400	718677250	16100	16100	16100	16090	21
436	20240226	133300	718339160	16100	16100	16100	16100	132
437	20240226	133200	716213960	16100	16100	16100	16100	26
438	20240226	133100	715795360	16080	16080	16090	16080	1054
439	20240226	133000	698846900	16090	16090	16090	16080	1881
440	20240226	132900	668600190	16100	16100	16100	16090	92
441	20240226	132800	667119390	16090	16090	16100	16090	108
442	20240226	132700	665381600	16090	16090	16090	16090	31
443	20240226	132600	664882810	16090	16090	16090	16080	288
444	20240226	132500	660249640	16090	16060	16090	16060	14
445	20240226	132400	660024680	16090	16080	16100	16080	1501
446	20240226	132300	635878470	16080	16040	16080	16040	4827
447	20240226	132200	558374820	16040	16050	16050	16040	17
448	20240226	132100	558102040	16040	16050	16050	16040	36
449	20240226	132000	557524390	16050	16050	16050	16050	47
450	20240226	131900	556770040	16050	16050	16050	16050	21
451	20240226	131800	556432990	16050	16040	16050	16040	207
452	20240226	131700	553112640	16040	16040	16050	16040	48
453	20240226	131600	552342500	16040	16050	16050	16040	414
454	20240226	131500	545700800	16050	16050	16050	16050	8
455	20240226	131400	545572400	16050	16050	16050	16050	34
456	20240226	131300	545026700	16050	16070	16070	16050	164
457	20240226	131200	542394230	16070	16070	16070	16070	0
458	20240226	131100	542394230	16070	16070	16070	16060	62
459	20240226	131000	541397990	16060	16070	16070	16060	137
460	20240226	130900	539196480	16070	16070	16070	16070	23
461	20240226	130800	538826870	16070	16070	16070	16070	30
462	20240226	130700	538344770	16070	16070	16070	16070	57
463	20240226	130600	537428780	16070	16070	16070	16070	43
464	20240226	130500	536737770	16070	16070	16070	16070	50
465	20240226	130400	535934270	16070	16050	16070	16050	481
466	20240226	130300	528209320	16060	16060	16060	16060	23
467	20240226	130200	527839940	16060	16060	16060	16060	38
468	20240226	130100	527229660	16060	16060	16060	16060	11
469	20240226	130000	527053000	16060	16060	16060	16060	560
470	20240226	125900	518059400	16060	16060	16060	16060	23
471	20240226	125800	517690020	16060	16060	16060	16060	67
472	20240226	125700	516614000	16060	16060	16060	16060	0
473	20240226	125600	516614000	16060	16050	16060	16050	631
474	20240226	125500	506485120	16050	16040	16050	16040	38
475	20240226	125400	505875230	16040	16050	16050	16040	57
476	20240226	125300	504960880	16050	16050	16050	16050	30
477	20240226	125200	504479380	16050	16050	16050	16050	7
478	20240226	125100	504367030	16050	16050	16050	16050	21
479	20240226	125000	504029980	16030	16040	16040	16030	60
480	20240226	124900	503067610	16050	16050	16050	16050	37
481	20240226	124800	502473760	16050	16050	16050	16050	18
482	20240226	124700	502184860	16050	16050	16050	16050	7
483	20240226	124600	502072510	16050	16050	16050	16050	41
484	20240226	124500	501414460	16050	16050	16050	16050	8
485	20240226	124400	501286060	16050	16060	16060	16050	340
486	20240226	124300	495826060	16060	16060	16060	16060	21
487	20240226	124200	495488800	16040	16040	16040	16040	2
488	20240226	124100	495456720	16060	16060	16060	16060	19
489	20240226	124000	495151580	16050	16060	16060	16050	37
490	20240226	123900	494557510	16050	16060	16060	16050	952
491	20240226	123800	479277830	16060	16050	16060	16050	104
492	20240226	123700	477608530	16050	16050	16060	16050	22
493	20240226	123600	477255360	16050	16050	16050	16050	99
494	20240226	123500	475666410	16050	16050	16050	16050	0
495	20240226	123400	475666410	16050	16050	16050	16040	41
496	20240226	123300	475008380	16050	16050	16050	16050	22
497	20240226	123200	474655280	16050	16050	16060	16050	46
498	20240226	123100	473916900	16040	16050	16060	16040	41
499	20240226	123000	473258920	16060	16060	16060	16060	7
500	20240226	122900	473146500	16060	16060	16060	16060	8
501	20240226	122800	473018020	16050	16060	16060	16050	48
502	20240226	122700	472247280	16040	16050	16050	16040	7
503	20240226	122600	472134960	16050	16060	16060	16050	27
504	20240226	122500	471701420	16030	16050	16050	16030	413
505	20240226	122400	465080890	16030	16060	16060	16030	227
506	20240226	122300	461441160	16050	16050	16050	16050	4
507	20240226	122200	461376960	16050	16050	16050	16050	41
508	20240226	122100	460718910	16050	16050	16060	16050	32
509	20240226	122000	460205230	16050	16050	16050	16050	1
510	20240226	121900	460189180	16060	16060	16060	16050	84
511	20240226	121800	458840570	16060	16060	16060	16060	58
512	20240226	121700	457909090	16060	16060	16060	16060	123
513	20240226	121600	455933710	16060	16060	16060	16060	168
514	20240226	121500	453235630	16060	16050	16060	16050	32
515	20240226	121400	452721810	16060	16060	16060	16060	8
516	20240226	121300	452593330	16060	16060	16060	16060	48
517	20240226	121200	451822450	16060	16060	16060	16060	5
518	20240226	121100	451742150	16060	16060	16060	16050	31
519	20240226	121000	451244420	16060	16060	16060	16060	35
520	20240226	120900	450682320	16060	16060	16060	16060	8
521	20240226	120800	450553840	16060	16060	16060	16060	15
522	20240226	120700	450312940	16060	16050	16060	16050	174
523	20240226	120600	447519740	16050	16050	16050	16050	93
524	20240226	120500	446027090	16050	16050	16050	16050	41
525	20240226	120400	445369040	16060	16060	16060	16060	23
526	20240226	120300	444999660	16060	16050	16060	16050	58
527	20240226	120200	444068580	16060	16060	16060	16060	8
528	20240226	120100	443940100	16050	16060	16060	16050	27
529	20240226	120000	443506490	16060	16040	16060	16040	14
530	20240226	115900	443281780	16040	16050	16060	16040	75
531	20240226	115800	442078260	16050	16060	16070	16050	321
532	20240226	115700	436920950	16070	16070	16070	16070	0
533	20240226	115600	436920950	16070	16070	16070	16070	21
534	20240226	115500	436583480	16070	16070	16070	16070	44
535	20240226	115400	435876400	16060	16050	16060	16030	160
536	20240226	115300	433308210	16060	16060	16060	16060	14
537	20240226	115200	433083370	16060	16060	16060	16060	40
538	20240226	115100	432440970	16060	16070	16070	16060	46
539	20240226	115000	431702030	16060	16060	16060	16060	10
540	20240226	114900	431541430	16070	16060	16070	16060	49
541	20240226	114800	430754100	16070	16060	16070	16060	29
542	20240226	114700	430288160	16060	16070	16070	16060	57
543	20240226	114600	429372670	16060	16070	16070	16060	44
544	20240226	114500	428665600	16070	16070	16070	16070	15
545	20240226	114400	428424550	16070	16070	16070	16070	108
546	20240226	114300	426688990	16070	16070	16070	16070	110
547	20240226	114200	424921290	16060	16060	16060	16060	3
548	20240226	114100	424873110	16060	16060	16060	16060	19
549	20240226	114000	424567970	16060	16070	16070	16060	63
550	20240226	113900	423555950	16070	16060	16070	16060	30
551	20240226	113800	423073930	16060	16060	16060	16060	67
552	20240226	113700	421997910	16060	16060	16060	16050	92
553	20240226	113600	420520540	16060	16060	16060	16060	42
554	20240226	113500	419846020	16060	16050	16060	16050	7
555	20240226	113400	419733660	16050	16050	16050	16050	22
556	20240226	113300	419380560	16050	16060	16060	16050	80
557	20240226	113200	418095890	16060	16060	16060	16060	11
558	20240226	113100	417919230	16050	16050	16060	16040	93
559	20240226	113000	416426920	16050	16050	16050	16050	7
560	20240226	112900	416314570	16050	16050	16050	16050	8
561	20240226	112800	416186170	16050	16050	16050	16050	81
562	20240226	112700	414886120	16050	16040	16050	16040	3
563	20240226	112600	414837980	16050	16050	16050	16050	67
564	20240226	112500	413762630	16040	16050	16050	16040	55
565	20240226	112400	412880180	16050	16050	16050	16050	89
566	20240226	112300	411451730	16050	16050	16050	16040	58
567	20240226	112200	410520990	16050	16050	16050	16050	43
568	20240226	112100	409830840	16050	16050	16050	16050	19
569	20240226	112000	409525890	16050	16050	16050	16050	0
570	20240226	111900	409525890	16050	16060	16060	16050	38
571	20240226	111800	408915840	16060	16060	16060	16060	164
572	20240226	111700	406282000	16060	16050	16060	16050	132
573	20240226	111600	404163320	16060	16060	16060	16060	38
574	20240226	111500	403553040	16050	16040	16060	16040	56
575	20240226	111400	402654250	16040	16040	16040	16040	35
576	20240226	111300	402092850	16060	16050	16060	16050	92
577	20240226	111200	400616130	16050	16050	16050	16050	0
578	20240226	111100	400616130	16050	16050	16050	16050	33
579	20240226	111000	400086480	16040	16050	16060	16040	252
580	20240226	110900	396043700	16040	16060	16060	16040	20
581	20240226	110800	395722740	16040	16060	16060	16040	67
582	20240226	110700	394647120	16060	16060	16060	16050	26
583	20240226	110600	394229590	16050	16060	16060	16050	30
584	20240226	110500	393747890	16040	16060	16060	16040	482
585	20240226	110400	386016190	16060	16060	16060	16040	70
586	20240226	110300	384892900	16060	16060	16060	16060	191
587	20240226	110200	381825440	16060	16060	16060	16060	12
588	20240226	110100	381632720	16060	16060	16060	16050	106
589	20240226	110000	379930480	16060	16040	16060	16040	34
590	20240226	105900	379384910	16050	16070	16070	16050	283
591	20240226	105800	374842520	16070	16070	16070	16070	35
592	20240226	105700	374280070	16070	16070	16070	16070	20
593	20240226	105600	373958670	16070	16070	16070	16070	8
594	20240226	105500	373830110	16070	16080	16080	16060	80
595	20240226	105400	372544590	16080	16080	16080	16080	108
596	20240226	105300	370807950	16080	16080	16090	16080	961
597	20240226	105200	355354960	16080	16080	16080	16080	87
598	20240226	105100	353956000	16080	16070	16080	16070	177
599	20240226	105000	351110440	16080	16070	16080	16070	204
600	20240226	104900	347832040	16070	16070	16080	16060	501
601	20240226	104800	339782640	16070	16050	16070	16050	69
602	20240226	104700	338674270	16060	16060	16060	16050	119
603	20240226	104600	336763200	16050	16050	16060	16050	118
604	20240226	104500	334869140	16060	16050	16060	16050	548
605	20240226	104400	326073370	16050	16030	16050	16030	166
606	20240226	104300	323411080	16030	16020	16030	16020	154
607	20240226	104200	320942690	16030	16030	16030	16030	17
608	20240226	104100	320670180	16020	16020	16020	16020	17
609	20240226	104000	320397840	16020	16010	16020	16000	59
610	20240226	103900	319453190	16020	16020	16020	16020	109
611	20240226	103800	317707010	16020	16010	16020	16010	15
612	20240226	103700	317466840	16010	16020	16020	16010	39
613	20240226	103600	316842440	16020	16020	16020	16020	17
614	20240226	103500	316570100	16020	16020	16020	16000	212
615	20240226	103400	313177710	16020	16020	16020	16020	529
616	20240226	103300	304703130	16020	16020	16020	16020	21
617	20240226	103200	304366710	16030	16020	16030	16020	100
618	20240226	103100	302764490	16000	16010	16010	16000	104
619	20240226	103000	301099470	16010	16010	16010	16010	82
620	20240226	102900	299786650	16010	16010	16010	16010	0
621	20240226	102800	299786650	16010	16010	16010	16010	30
622	20240226	102700	299306350	16010	16020	16020	16010	101
623	20240226	102600	297688550	16030	16030	16030	16030	0
624	20240226	102500	297688550	16030	16030	16030	16030	10
625	20240226	102400	297528250	16030	16030	16030	16030	39
626	20240226	102300	296903080	16040	16030	16040	16030	268
627	20240226	102200	292605490	16030	16030	16030	16030	0
628	20240226	102100	292605490	16030	16020	16030	16020	284
629	20240226	102000	288053660	16020	16010	16020	16010	22
630	20240226	101900	287701320	16020	15960	16020	15960	417
631	20240226	101800	281029410	16000	15980	16000	15980	2005
632	20240226	101700	248957010	15980	15980	15980	15980	11
633	20240226	101600	248781230	15970	15930	15970	15930	1002
634	20240226	101500	232804030	15930	15910	15930	15910	151
635	20240226	101400	230400900	15910	15900	15910	15900	4
636	20240226	101300	230337270	15910	15910	15940	15910	131
637	20240226	101200	228253030	15940	15920	15940	15920	74
638	20240226	101100	227074930	15940	15920	15940	15920	190
639	20240226	101000	224049750	15930	15930	15930	15930	2
640	20240226	100900	224017890	15930	15940	15940	15930	170
641	20240226	100800	221309480	15970	15970	15970	15970	69
642	20240226	100700	220207550	15970	15970	15970	15970	10
643	20240226	100600	220047850	15980	15980	15980	15980	1
644	20240226	100500	220031870	15980	15980	15980	15980	50
645	20240226	100400	219232870	15980	15950	15980	15950	169
646	20240226	100300	216537150	15910	15910	15910	15910	0
647	20240226	100200	216537150	15910	15910	15910	15910	0
648	20240226	100100	216537150	15910	15910	15910	15910	1
649	20240226	100000	216521240	15900	15900	15900	15900	0
650	20240226	095900	216521240	15900	15910	15910	15900	485
651	20240226	095800	208809690	15900	15900	15900	15900	0
652	20240226	095700	208809690	15900	15950	15950	15900	530
653	20240226	095600	200373940	15950	15950	15950	15950	10
654	20240226	095500	200214440	15980	15980	15980	15980	2
655	20240226	095400	200182480	15980	15980	15980	15980	174
656	20240226	095300	197401960	15980	15980	15990	15980	97
657	20240226	095200	195851600	15980	15980	15980	15980	50
658	20240226	095100	195052600	15980	15980	15980	15980	433
659	20240226	095000	188133260	15990	15990	15990	15990	1
660	20240226	094900	188117270	15990	15990	15990	15990	2
661	20240226	094800	188085290	15990	15980	15990	15980	90
662	20240226	094700	186646760	15980	15980	15980	15980	631
663	20240226	094600	176563380	15990	15980	15990	15980	115
664	20240226	094500	174724780	15980	15980	15980	15980	23
665	20240226	094400	174357240	15980	15980	15980	15980	62
666	20240226	094300	173366480	15980	15980	15980	15980	17
667	20240226	094200	173094820	15980	15980	15990	15980	186
668	20240226	094100	170122490	15950	15980	15980	15950	643
669	20240226	094000	159853780	15970	15950	15970	15950	23
670	20240226	093900	159486630	15950	15950	15950	15950	10
671	20240226	093800	159327130	15950	15970	15970	15950	208
672	20240226	093700	156009490	15970	15980	15980	15970	2
673	20240226	093600	155977540	15990	15990	15990	15990	3
674	20240226	093500	155929570	15990	15990	15990	15950	29
675	20240226	093400	155466060	15990	15930	16010	15870	1586
676	20240226	093300	130251000	15930	16010	16010	15930	83
677	20240226	093200	128927380	16010	16020	16020	16010	13
678	20240226	093100	128719230	15990	15990	15990	15990	245
679	20240226	093000	124801680	15920	15920	15920	15920	152
680	20240226	092900	122381840	15920	15960	15980	15920	156
681	20240226	092800	119896090	16020	16020	16020	16020	29
682	20240226	092700	119431510	16020	15980	16020	15960	157
683	20240226	092600	116923470	15980	15980	15980	15970	90
684	20240226	092500	115485280	15980	15980	15980	15980	51
685	20240226	092400	114670300	16030	16030	16030	16020	713
686	20240226	092300	103240920	16030	16030	16030	15970	47
687	20240226	092200	102488920	16030	16030	16030	16030	11
688	20240226	092100	102312590	16030	15960	16030	15960	105
689	20240226	092000	100636440	15960	15960	15960	15950	350
690	20240226	091900	95052390	15950	15990	16040	15950	802
691	20240226	091800	82233030	15990	15990	15990	15990	219
692	20240226	091700	78731220	15950	15920	15950	15900	2107
693	20240226	091600	45180770	15900	15920	15920	15900	12
694	20240226	091500	44989770	15900	15900	15900	15900	10
695	20240226	091400	44830770	15920	15920	15920	15920	11
696	20240226	091300	44655650	15930	15930	15930	15930	50
697	20240226	091200	43859150	15930	15930	15930	15930	30
698	20240226	091100	43381250	15930	15860	15930	15860	102
699	20240226	091000	41763390	15860	15860	15930	15850	600
700	20240226	090900	32245870	15860	15860	15870	15860	207
701	20240226	090800	28961400	15850	15850	15850	15850	275
702	20240226	090700	24602650	15830	15870	15870	15830	370
703	20240226	090600	18738770	15860	15880	15880	15860	142
704	20240226	090500	16486090	15880	15880	15890	15880	234
705	20240226	090400	12770160	15880	15880	15880	15880	76
706	20240226	090300	11563280	15880	15870	15880	15870	12
707	20240226	090200	11372750	15880	15940	15940	15880	329
708	20240226	090100	6140750	15950	15950	15950	15950	0
709	20240226	090000	6140750	15950	15950	15950	15950	377