KissMeData/239610/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204400	58894990	15960	15960	15960	15960	141
3	20240226	204300	58894990	15960	15960	15960	15960	0
4	20240226	204200	58894990	15960	15960	15960	15960	0
5	20240226	204100	58894990	15960	15960	15960	15960	0
6	20240226	204000	58894990	15960	15960	15960	15960	0
7	20240226	203900	58894990	15960	15960	15960	15960	0
8	20240226	203800	58894990	15960	15960	15960	15960	0
9	20240226	203700	58894990	15960	15960	15960	15960	0
10	20240226	203600	58894990	15960	15960	15960	15960	0
11	20240226	203500	58894990	15960	15960	15960	15960	0
12	20240226	203400	58894990	15960	15960	15960	15960	0
13	20240226	203300	58894990	15960	15960	15960	15960	0
14	20240226	203200	58894990	15960	15960	15960	15960	0
15	20240226	203100	58894990	15960	15960	15960	15960	0
16	20240226	203000	58894990	15960	15960	15960	15960	0
17	20240226	202900	58894990	15960	15960	15960	15960	0
18	20240226	202800	58894990	15960	15960	15960	15960	0
19	20240226	202700	58894990	15960	15960	15960	15960	0
20	20240226	202600	58894990	15960	15960	15960	15960	0
21	20240226	202500	58894990	15960	15960	15960	15960	0
22	20240226	202400	58894990	15960	15960	15960	15960	0
23	20240226	202300	58894990	15960	15960	15960	15960	0
24	20240226	202200	58894990	15960	15960	15960	15960	0
25	20240226	202100	58894990	15960	15960	15960	15960	0
26	20240226	202000	58894990	15960	15960	15960	15960	0
27	20240226	201900	58894990	15960	15960	15960	15960	0
28	20240226	201800	58894990	15960	15960	15960	15960	0
29	20240226	201700	58894990	15960	15960	15960	15960	0
30	20240226	201600	58894990	15960	15960	15960	15960	0
31	20240226	201500	58894990	15960	15960	15960	15960	0
32	20240226	201400	58894990	15960	15960	15960	15960	141
33	20240226	201300	58894990	15960	15960	15960	15960	0
34	20240226	201200	58894990	15960	15960	15960	15960	0
35	20240226	201100	58894990	15960	15960	15960	15960	0
36	20240226	201000	58894990	15960	15960	15960	15960	0
37	20240226	200900	58894990	15960	15960	15960	15960	0
38	20240226	200800	58894990	15960	15960	15960	15960	0
39	20240226	200700	58894990	15960	15960	15960	15960	0
40	20240226	200600	58894990	15960	15960	15960	15960	0
41	20240226	200500	58894990	15960	15960	15960	15960	0
42	20240226	200400	58894990	15960	15960	15960	15960	0
43	20240226	200300	58894990	15960	15960	15960	15960	0
44	20240226	200200	58894990	15960	15960	15960	15960	0
45	20240226	200100	58894990	15960	15960	15960	15960	0
46	20240226	200000	58894990	15960	15960	15960	15960	0
47	20240226	195900	58894990	15960	15960	15960	15960	0
48	20240226	195800	58894990	15960	15960	15960	15960	0
49	20240226	195700	58894990	15960	15960	15960	15960	0
50	20240226	195600	58894990	15960	15960	15960	15960	0
51	20240226	195500	58894990	15960	15960	15960	15960	0
52	20240226	195400	58894990	15960	15960	15960	15960	0
53	20240226	195300	58894990	15960	15960	15960	15960	0
54	20240226	195200	58894990	15960	15960	15960	15960	0
55	20240226	195100	58894990	15960	15960	15960	15960	0
56	20240226	195000	58894990	15960	15960	15960	15960	0
57	20240226	194900	58894990	15960	15960	15960	15960	0
58	20240226	194800	58894990	15960	15960	15960	15960	0
59	20240226	194700	58894990	15960	15960	15960	15960	0
60	20240226	194600	58894990	15960	15960	15960	15960	0
61	20240226	194500	58894990	15960	15960	15960	15960	0
62	20240226	194400	58894990	15960	15960	15960	15960	141
63	20240226	194300	58894990	15960	15960	15960	15960	0
64	20240226	194200	58894990	15960	15960	15960	15960	0
65	20240226	194100	58894990	15960	15960	15960	15960	0
66	20240226	194000	58894990	15960	15960	15960	15960	0
67	20240226	193900	58894990	15960	15960	15960	15960	0
68	20240226	193800	58894990	15960	15960	15960	15960	0
69	20240226	193700	58894990	15960	15960	15960	15960	0
70	20240226	193600	58894990	15960	15960	15960	15960	0
71	20240226	193500	58894990	15960	15960	15960	15960	0
72	20240226	193400	58894990	15960	15960	15960	15960	0
73	20240226	193300	58894990	15960	15960	15960	15960	0
74	20240226	193200	58894990	15960	15960	15960	15960	0
75	20240226	193100	58894990	15960	15960	15960	15960	0
76	20240226	193000	58894990	15960	15960	15960	15960	0
77	20240226	192900	58894990	15960	15960	15960	15960	0
78	20240226	192800	58894990	15960	15960	15960	15960	0
79	20240226	192700	58894990	15960	15960	15960	15960	0
80	20240226	192600	58894990	15960	15960	15960	15960	0
81	20240226	192500	58894990	15960	15960	15960	15960	0
82	20240226	192400	58894990	15960	15960	15960	15960	0
83	20240226	192300	58894990	15960	15960	15960	15960	0
84	20240226	192200	58894990	15960	15960	15960	15960	0
85	20240226	192100	58894990	15960	15960	15960	15960	0
86	20240226	192000	58894990	15960	15960	15960	15960	0
87	20240226	191900	58894990	15960	15960	15960	15960	0
88	20240226	191800	58894990	15960	15960	15960	15960	0
89	20240226	191700	58894990	15960	15960	15960	15960	0
90	20240226	191600	58894990	15960	15960	15960	15960	0
91	20240226	191500	58894990	15960	15960	15960	15960	0
92	20240226	191400	58894990	15960	15960	15960	15960	141
93	20240226	191300	58894990	15960	15960	15960	15960	0
94	20240226	191200	58894990	15960	15960	15960	15960	0
95	20240226	191100	58894990	15960	15960	15960	15960	0
96	20240226	191000	58894990	15960	15960	15960	15960	0
97	20240226	190900	58894990	15960	15960	15960	15960	0
98	20240226	190800	58894990	15960	15960	15960	15960	0
99	20240226	190700	58894990	15960	15960	15960	15960	0
100	20240226	190600	58894990	15960	15960	15960	15960	0
101	20240226	190500	58894990	15960	15960	15960	15960	0
102	20240226	190400	58894990	15960	15960	15960	15960	0
103	20240226	190300	58894990	15960	15960	15960	15960	0
104	20240226	190200	58894990	15960	15960	15960	15960	0
105	20240226	190100	58894990	15960	15960	15960	15960	0
106	20240226	190000	58894990	15960	15960	15960	15960	0
107	20240226	185900	58894990	15960	15960	15960	15960	0
108	20240226	185800	58894990	15960	15960	15960	15960	0
109	20240226	185700	58894990	15960	15960	15960	15960	0
110	20240226	185600	58894990	15960	15960	15960	15960	0
111	20240226	185500	58894990	15960	15960	15960	15960	0
112	20240226	185400	58894990	15960	15960	15960	15960	0
113	20240226	185300	58894990	15960	15960	15960	15960	0
114	20240226	185200	58894990	15960	15960	15960	15960	0
115	20240226	185100	58894990	15960	15960	15960	15960	0
116	20240226	185000	58894990	15960	15960	15960	15960	0
117	20240226	184900	58894990	15960	15960	15960	15960	0
118	20240226	184800	58894990	15960	15960	15960	15960	0
119	20240226	184700	58894990	15960	15960	15960	15960	0
120	20240226	184600	58894990	15960	15960	15960	15960	0
121	20240226	184500	58894990	15960	15960	15960	15960	0
122	20240226	184400	58894990	15960	15960	15960	15960	141
123	20240226	184300	58894990	15960	15960	15960	15960	0
124	20240226	184200	58894990	15960	15960	15960	15960	0
125	20240226	184100	58894990	15960	15960	15960	15960	0
126	20240226	184000	58894990	15960	15960	15960	15960	0
127	20240226	183900	58894990	15960	15960	15960	15960	0
128	20240226	183800	58894990	15960	15960	15960	15960	0
129	20240226	183700	58894990	15960	15960	15960	15960	0
130	20240226	183600	58894990	15960	15960	15960	15960	0
131	20240226	183500	58894990	15960	15960	15960	15960	0
132	20240226	183400	58894990	15960	15960	15960	15960	0
133	20240226	183300	58894990	15960	15960	15960	15960	0
134	20240226	183200	58894990	15960	15960	15960	15960	0
135	20240226	183100	58894990	15960	15960	15960	15960	0
136	20240226	183000	58894990	15960	15960	15960	15960	0
137	20240226	182900	58894990	15960	15960	15960	15960	0
138	20240226	182800	58894990	15960	15960	15960	15960	0
139	20240226	182700	58894990	15960	15960	15960	15960	0
140	20240226	182600	58894990	15960	15960	15960	15960	0
141	20240226	182500	58894990	15960	15960	15960	15960	0
142	20240226	182400	58894990	15960	15960	15960	15960	0
143	20240226	182300	58894990	15960	15960	15960	15960	0
144	20240226	182200	58894990	15960	15960	15960	15960	0
145	20240226	182100	58894990	15960	15960	15960	15960	0
146	20240226	182000	58894990	15960	15960	15960	15960	0
147	20240226	181900	58894990	15960	15960	15960	15960	0
148	20240226	181800	58894990	15960	15960	15960	15960	0
149	20240226	181700	58894990	15960	15960	15960	15960	0
150	20240226	181600	58894990	15960	15960	15960	15960	0
151	20240226	181500	58894990	15960	15960	15960	15960	0
152	20240226	181400	58894990	15960	15960	15960	15960	141
153	20240226	181300	58894990	15960	15960	15960	15960	0
154	20240226	181200	58894990	15960	15960	15960	15960	0
155	20240226	181100	58894990	15960	15960	15960	15960	0
156	20240226	181000	58894990	15960	15960	15960	15960	0
157	20240226	180900	58894990	15960	15960	15960	15960	0
158	20240226	180800	58894990	15960	15960	15960	15960	0
159	20240226	180700	58894990	15960	15960	15960	15960	0
160	20240226	180600	58894990	15960	15960	15960	15960	0
161	20240226	180500	58894990	15960	15960	15960	15960	0
162	20240226	180400	58894990	15960	15960	15960	15960	0
163	20240226	180300	58894990	15960	15960	15960	15960	0
164	20240226	180200	58894990	15960	15960	15960	15960	0
165	20240226	180100	58894990	15960	15960	15960	15960	0
166	20240226	180000	58894990	15960	15960	15960	15960	0
167	20240226	175900	58894990	15960	15960	15960	15960	0
168	20240226	175800	58894990	15960	15960	15960	15960	0
169	20240226	175700	58894990	15960	15960	15960	15960	0
170	20240226	175600	58894990	15960	15960	15960	15960	0
171	20240226	175500	58894990	15960	15960	15960	15960	0
172	20240226	175400	58894990	15960	15960	15960	15960	0
173	20240226	175300	58894990	15960	15960	15960	15960	0
174	20240226	175200	58894990	15960	15960	15960	15960	0
175	20240226	175100	58894990	15960	15960	15960	15960	0
176	20240226	175000	58894990	15960	15960	15960	15960	0
177	20240226	174900	58894990	15960	15960	15960	15960	0
178	20240226	174800	58894990	15960	15960	15960	15960	0
179	20240226	174700	58894990	15960	15960	15960	15960	0
180	20240226	174600	58894990	15960	15960	15960	15960	0
181	20240226	174500	58894990	15960	15960	15960	15960	0
182	20240226	174400	58894990	15960	15960	15960	15960	141
183	20240226	174300	58894990	15960	15960	15960	15960	0
184	20240226	174200	58894990	15960	15960	15960	15960	0
185	20240226	174100	58894990	15960	15960	15960	15960	0
186	20240226	174000	58894990	15960	15960	15960	15960	0
187	20240226	173900	58894990	15960	15960	15960	15960	0
188	20240226	173800	58894990	15960	15960	15960	15960	0
189	20240226	173700	58894990	15960	15960	15960	15960	0
190	20240226	173600	58894990	15960	15960	15960	15960	0
191	20240226	173500	58894990	15960	15960	15960	15960	0
192	20240226	173400	58894990	15960	15960	15960	15960	0
193	20240226	173300	58894990	15960	15960	15960	15960	0
194	20240226	173200	58894990	15960	15960	15960	15960	0
195	20240226	173100	58894990	15960	15960	15960	15960	0
196	20240226	173000	58894990	15960	15960	15960	15960	0
197	20240226	172900	58894990	15960	15960	15960	15960	0
198	20240226	172800	58894990	15960	15960	15960	15960	0
199	20240226	172700	58894990	15960	15960	15960	15960	0
200	20240226	172600	58894990	15960	15960	15960	15960	0
201	20240226	172500	58894990	15960	15960	15960	15960	0
202	20240226	172400	58894990	15960	15960	15960	15960	0
203	20240226	172300	58894990	15960	15960	15960	15960	0
204	20240226	172200	58894990	15960	15960	15960	15960	0
205	20240226	172100	58894990	15960	15960	15960	15960	0
206	20240226	172000	58894990	15960	15960	15960	15960	0
207	20240226	171900	58894990	15960	15960	15960	15960	0
208	20240226	171800	58894990	15960	15960	15960	15960	0
209	20240226	171700	58894990	15960	15960	15960	15960	0
210	20240226	171600	58894990	15960	15960	15960	15960	0
211	20240226	171500	58894990	15960	15960	15960	15960	0
212	20240226	171400	58894990	15960	15960	15960	15960	141
213	20240226	171300	58894990	15960	15960	15960	15960	0
214	20240226	171200	58894990	15960	15960	15960	15960	0
215	20240226	171100	58894990	15960	15960	15960	15960	0
216	20240226	171000	58894990	15960	15960	15960	15960	0
217	20240226	170900	58894990	15960	15960	15960	15960	0
218	20240226	170800	58894990	15960	15960	15960	15960	0
219	20240226	170700	58894990	15960	15960	15960	15960	0
220	20240226	170600	58894990	15960	15960	15960	15960	0
221	20240226	170500	58894990	15960	15960	15960	15960	0
222	20240226	170400	58894990	15960	15960	15960	15960	0
223	20240226	170300	58894990	15960	15960	15960	15960	0
224	20240226	170200	58894990	15960	15960	15960	15960	0
225	20240226	170100	58894990	15960	15960	15960	15960	0
226	20240226	170000	58894990	15960	15960	15960	15960	0
227	20240226	165900	58894990	15960	15960	15960	15960	0
228	20240226	165800	58894990	15960	15960	15960	15960	0
229	20240226	165700	58894990	15960	15960	15960	15960	0
230	20240226	165600	58894990	15960	15960	15960	15960	0
231	20240226	165500	58894990	15960	15960	15960	15960	0
232	20240226	165400	58894990	15960	15960	15960	15960	0
233	20240226	165300	58894990	15960	15960	15960	15960	0
234	20240226	165200	58894990	15960	15960	15960	15960	0
235	20240226	165100	58894990	15960	15960	15960	15960	0
236	20240226	165000	58894990	15960	15960	15960	15960	0
237	20240226	164900	58894990	15960	15960	15960	15960	0
238	20240226	164800	58894990	15960	15960	15960	15960	0
239	20240226	164700	58894990	15960	15960	15960	15960	0
240	20240226	164600	58894990	15960	15960	15960	15960	0
241	20240226	164500	58894990	15960	15960	15960	15960	0
242	20240226	164400	58894990	15960	15960	15960	15960	141
243	20240226	164300	58894990	15960	15960	15960	15960	0
244	20240226	164200	58894990	15960	15960	15960	15960	0
245	20240226	164100	58894990	15960	15960	15960	15960	0
246	20240226	164000	58894990	15960	15960	15960	15960	0
247	20240226	163900	58894990	15960	15960	15960	15960	0
248	20240226	163800	58894990	15960	15960	15960	15960	0
249	20240226	163700	58894990	15960	15960	15960	15960	0
250	20240226	163600	58894990	15960	15960	15960	15960	0
251	20240226	163500	58894990	15960	15960	15960	15960	0
252	20240226	163400	58894990	15960	15960	15960	15960	0
253	20240226	163300	58894990	15960	15960	15960	15960	0
254	20240226	163200	58894990	15960	15960	15960	15960	0
255	20240226	163100	58894990	15960	15960	15960	15960	0
256	20240226	163000	58894990	15960	15960	15960	15960	0
257	20240226	162900	58894990	15960	15960	15960	15960	0
258	20240226	162800	58894990	15960	15960	15960	15960	0
259	20240226	162700	58894990	15960	15960	15960	15960	0
260	20240226	162600	58894990	15960	15960	15960	15960	0
261	20240226	162500	58894990	15960	15960	15960	15960	0
262	20240226	162400	58894990	15960	15960	15960	15960	0
263	20240226	162300	58894990	15960	15960	15960	15960	0
264	20240226	162200	58894990	15960	15960	15960	15960	0
265	20240226	162100	58894990	15960	15960	15960	15960	0
266	20240226	162000	58894990	15960	15960	15960	15960	0
267	20240226	161900	58894990	15960	15960	15960	15960	0
268	20240226	161800	58894990	15960	15960	15960	15960	0
269	20240226	161700	58894990	15960	15960	15960	15960	0
270	20240226	161600	58894990	15960	15960	15960	15960	0
271	20240226	161500	58894990	15960	15960	15960	15960	0
272	20240226	161400	58894990	15960	15960	15960	15960	141
273	20240226	161300	58894990	15960	15960	15960	15960	0
274	20240226	161200	58894990	15960	15960	15960	15960	0
275	20240226	161100	58894990	15960	15960	15960	15960	0
276	20240226	161000	58894990	15960	15960	15960	15960	0
277	20240226	160900	58894990	15960	15960	15960	15960	0
278	20240226	160800	58894990	15960	15960	15960	15960	0
279	20240226	160700	58894990	15960	15960	15960	15960	0
280	20240226	160600	58894990	15960	15960	15960	15960	0
281	20240226	160500	58894990	15960	15960	15960	15960	0
282	20240226	160400	58894990	15960	15960	15960	15960	0
283	20240226	160300	58894990	15960	15960	15960	15960	0
284	20240226	160200	58894990	15960	15960	15960	15960	0
285	20240226	160100	58894990	15960	15960	15960	15960	0
286	20240226	160000	58894990	15960	15960	15960	15960	0
287	20240226	155900	58894990	15960	15960	15960	15960	0
288	20240226	155800	58894990	15960	15960	15960	15960	0
289	20240226	155700	58894990	15960	15960	15960	15960	0
290	20240226	155600	58894990	15960	15960	15960	15960	0
291	20240226	155500	58894990	15960	15960	15960	15960	0
292	20240226	155400	58894990	15960	15960	15960	15960	0
293	20240226	155300	58894990	15960	15960	15960	15960	0
294	20240226	155200	58894990	15960	15960	15960	15960	0
295	20240226	155100	58894990	15960	15960	15960	15960	0
296	20240226	155000	58894990	15960	15960	15960	15960	0
297	20240226	154900	58894990	15960	15960	15960	15960	0
298	20240226	154800	58894990	15960	15960	15960	15960	0
299	20240226	154700	58894990	15960	15960	15960	15960	0
300	20240226	154600	58894990	15960	15960	15960	15960	0
301	20240226	154500	58894990	15960	15960	15960	15960	0
302	20240226	154400	58894990	15960	15960	15960	15960	141
303	20240226	154300	58894990	15960	15960	15960	15960	0
304	20240226	154200	58894990	15960	15960	15960	15960	0
305	20240226	154100	58894990	15960	15960	15960	15960	0
306	20240226	154000	58894990	15960	15960	15960	15960	0
307	20240226	153900	58894990	15960	15960	15960	15960	0
308	20240226	153800	58894990	15960	15960	15960	15960	0
309	20240226	153700	58894990	15960	15960	15960	15960	0
310	20240226	153600	58894990	15960	15960	15960	15960	0
311	20240226	153500	58894990	15960	15960	15960	15960	0
312	20240226	153400	58894990	15960	15960	15960	15960	0
313	20240226	153300	58894990	15960	15960	15960	15960	0
314	20240226	153200	58894990	15960	15960	15960	15960	0
315	20240226	153100	58894990	15960	15960	15960	15960	0
316	20240226	153000	58894990	15960	15960	15960	15960	141
317	20240226	152900	56644630	16000	16000	16000	16000	0
318	20240226	152800	56644630	16000	16000	16000	16000	0
319	20240226	152700	56644630	16000	16000	16000	16000	0
320	20240226	152600	56644630	16000	16000	16000	16000	0
321	20240226	152500	56644630	16000	16000	16000	16000	0
322	20240226	152400	56644630	16000	16000	16000	16000	0
323	20240226	152300	56644630	16000	16000	16000	16000	0
324	20240226	152200	56644630	16000	16000	16000	16000	0
325	20240226	152100	56644630	16000	16000	16000	16000	0
326	20240226	152000	56644630	16000	16000	16000	16000	0
327	20240226	151900	56644630	16000	16000	16000	16000	0
328	20240226	151800	56644630	16000	15990	16000	15990	4
329	20240226	151700	56580660	16000	16000	16000	16000	35
330	20240226	151600	56020660	16030	16030	16030	16030	0
331	20240226	151500	56020660	16030	16030	16030	16030	0
332	20240226	151400	56020660	16030	16030	16030	16030	0
333	20240226	151300	56020660	16030	16030	16030	16030	0
334	20240226	151200	56020660	16030	16030	16030	16030	0
335	20240226	151100	56020660	16030	16030	16030	16030	1
336	20240226	151000	56004630	16000	16000	16000	16000	2
337	20240226	150900	55972630	16000	16000	16000	16000	0
338	20240226	150800	55972630	16000	16000	16000	16000	2
339	20240226	150700	55940630	16000	16000	16000	16000	0
340	20240226	150600	55940630	16000	16000	16000	16000	20
341	20240226	150500	55620630	16000	16000	16000	16000	2
342	20240226	150400	55588630	16000	16000	16000	16000	2
343	20240226	150300	55556630	15990	15990	15990	15990	67
344	20240226	150200	54485300	16040	16040	16040	16040	0
345	20240226	150100	54485300	16040	16040	16040	16040	0
346	20240226	150000	54485300	16040	16040	16040	16040	0
347	20240226	145900	54485300	16040	16040	16040	16040	0
348	20240226	145800	54485300	16040	16040	16040	16040	0
349	20240226	145700	54485300	16040	16040	16040	16040	1
350	20240226	145600	54469260	15990	16040	16040	15990	11
351	20240226	145500	54293310	15990	15990	15990	15990	0
352	20240226	145400	54293310	15990	15990	15990	15990	0
353	20240226	145300	54293310	15990	15990	15990	15990	0
354	20240226	145200	54293310	15990	15990	15990	15990	0
355	20240226	145100	54293310	15990	15990	15990	15990	0
356	20240226	145000	54293310	15990	15990	15990	15990	0
357	20240226	144900	54293310	15990	15990	15990	15990	0
358	20240226	144800	54293310	15990	15990	15990	15990	3
359	20240226	144700	54245340	16050	16050	16050	16050	0
360	20240226	144600	54245340	16050	16050	16050	16050	0
361	20240226	144500	54245340	16050	16050	16050	16050	0
362	20240226	144400	54245340	16050	16050	16050	16050	0
363	20240226	144300	54245340	16050	16050	16050	16050	0
364	20240226	144200	54245340	16050	16050	16050	16050	1
365	20240226	144100	54229290	15990	15990	15990	15990	0
366	20240226	144000	54229290	15990	15990	15990	15990	0
367	20240226	143900	54229290	15990	15990	15990	15990	0
368	20240226	143800	54229290	15990	16040	16050	15990	4
369	20240226	143700	54165170	15990	15990	15990	15990	0
370	20240226	143600	54165170	15990	15990	15990	15990	0
371	20240226	143500	54165170	15990	15990	15990	15990	66
372	20240226	143400	53109830	16000	16010	16010	16000	85
373	20240226	143300	51749430	16010	16010	16010	16010	0
374	20240226	143200	51749430	16010	16010	16010	16010	0
375	20240226	143100	51749430	16010	16010	16010	16010	0
376	20240226	143000	51749430	16010	16010	16010	16010	0
377	20240226	142900	51749430	16010	16010	16010	16010	0
378	20240226	142800	51749430	16010	16010	16010	16010	0
379	20240226	142700	51749430	16010	16010	16010	16010	10
380	20240226	142600	51589330	16000	16000	16000	16000	0
381	20240226	142500	51589330	16000	16000	16000	16000	0
382	20240226	142400	51589330	16000	16000	16000	16000	0
383	20240226	142300	51589330	16000	16000	16000	16000	0
384	20240226	142200	51589330	16000	16000	16000	16000	0
385	20240226	142100	51589330	16000	16000	16000	16000	0
386	20240226	142000	51589330	16000	16030	16030	16000	10
387	20240226	141900	51429250	16000	16000	16000	16000	0
388	20240226	141800	51429250	16000	16000	16000	16000	0
389	20240226	141700	51429250	16000	16000	16000	16000	0
390	20240226	141600	51429250	16000	16000	16000	16000	0
391	20240226	141500	51429250	16000	16000	16000	16000	0
392	20240226	141400	51429250	16000	16000	16000	16000	0
393	20240226	141300	51429250	16000	16000	16000	16000	0
394	20240226	141200	51429250	16000	16000	16000	16000	0
395	20240226	141100	51429250	16000	16000	16000	16000	0
396	20240226	141000	51429250	16000	16000	16000	16000	0
397	20240226	140900	51429250	16000	16000	16000	16000	0
398	20240226	140800	51429250	16000	16000	16000	16000	0
399	20240226	140700	51429250	16000	16000	16000	16000	0
400	20240226	140600	51429250	16000	16010	16010	16000	80
401	20240226	140500	50149050	16090	16090	16090	16090	0
402	20240226	140400	50149050	16090	16090	16090	16090	0
403	20240226	140300	50149050	16090	16090	16090	16090	1
404	20240226	140200	50132960	16000	16000	16000	16000	0
405	20240226	140100	50132960	16000	16010	16010	16000	11
406	20240226	140000	49956910	16120	16120	16120	16120	0
407	20240226	135900	49956910	16120	16120	16120	16120	0
408	20240226	135800	49956910	16120	16120	16120	16120	0
409	20240226	135700	49956910	16120	16120	16120	16120	0
410	20240226	135600	49956910	16120	16120	16120	16120	0
411	20240226	135500	49956910	16120	16120	16120	16120	0
412	20240226	135400	49956910	16120	16120	16120	16120	0
413	20240226	135300	49956910	16120	16120	16120	16120	0
414	20240226	135200	49956910	16120	16120	16120	16120	0
415	20240226	135100	49956910	16120	16120	16120	16120	0
416	20240226	135000	49956910	16120	16120	16120	16120	0
417	20240226	134900	49956910	16120	16120	16120	16120	0
418	20240226	134800	49956910	16120	16120	16120	16120	0
419	20240226	134700	49956910	16120	16120	16120	16120	0
420	20240226	134600	49956910	16120	16120	16120	16120	0
421	20240226	134500	49956910	16120	16120	16120	16120	0
422	20240226	134400	49956910	16120	16080	16120	16080	63
423	20240226	134300	48941790	16080	16080	16080	16080	0
424	20240226	134200	48941790	16080	16080	16080	16080	0
425	20240226	134100	48941790	16080	16080	16080	16080	0
426	20240226	134000	48941790	16080	16080	16080	16080	0
427	20240226	133900	48941790	16080	16080	16080	16080	1
428	20240226	133800	48925710	16070	16070	16070	16070	0
429	20240226	133700	48925710	16070	16070	16070	16070	50
430	20240226	133600	48122210	16070	16070	16070	16070	0
431	20240226	133500	48122210	16070	16070	16070	16070	0
432	20240226	133400	48122210	16070	16070	16070	16070	0
433	20240226	133300	48122210	16070	16070	16070	16070	0
434	20240226	133200	48122210	16070	16070	16070	16070	0
435	20240226	133100	48122210	16070	16070	16070	16070	0
436	20240226	133000	48122210	16070	16070	16070	16070	0
437	20240226	132900	48122210	16070	16070	16070	16070	0
438	20240226	132800	48122210	16070	16070	16070	16070	0
439	20240226	132700	48122210	16070	16070	16070	16070	0
440	20240226	132600	48122210	16070	16070	16070	16070	1
441	20240226	132500	48106140	15990	15990	15990	15990	0
442	20240226	132400	48106140	15990	15990	15990	15990	0
443	20240226	132300	48106140	15990	15990	15990	15990	0
444	20240226	132200	48106140	15990	15990	15990	15990	0
445	20240226	132100	48106140	15990	15990	15990	15990	0
446	20240226	132000	48106140	15990	15990	15990	15990	0
447	20240226	131900	48106140	15990	15990	15990	15990	0
448	20240226	131800	48106140	15990	15990	15990	15990	0
449	20240226	131700	48106140	15990	15990	15990	15990	0
450	20240226	131600	48106140	15990	15990	15990	15990	0
451	20240226	131500	48106140	15990	15990	15990	15990	0
452	20240226	131400	48106140	15990	15990	15990	15990	0
453	20240226	131300	48106140	15990	15990	15990	15990	0
454	20240226	131200	48106140	15990	15990	15990	15990	0
455	20240226	131100	48106140	15990	15990	15990	15990	0
456	20240226	131000	48106140	15990	15990	15990	15990	178
457	20240226	130900	45259920	15970	15970	15970	15970	0
458	20240226	130800	45259920	15970	15990	15990	15970	257
459	20240226	130700	41152910	16090	16090	16090	16090	0
460	20240226	130600	41152910	16090	16090	16090	16090	0
461	20240226	130500	41152910	16090	16090	16090	16090	0
462	20240226	130400	41152910	16090	16090	16090	16090	1
463	20240226	130300	41136820	16000	16000	16000	16000	0
464	20240226	130200	41136820	16000	16000	16000	16000	1
465	20240226	130100	41120820	16000	16000	16000	16000	0
466	20240226	130000	41120820	16000	16000	16000	16000	11
467	20240226	125900	40944820	16000	16000	16000	16000	0
468	20240226	125800	40944820	16000	16000	16000	16000	0
469	20240226	125700	40944820	16000	16000	16000	16000	0
470	20240226	125600	40944820	16000	16000	16000	16000	0
471	20240226	125500	40944820	16000	16000	16000	16000	0
472	20240226	125400	40944820	16000	16000	16000	16000	0
473	20240226	125300	40944820	16000	16000	16000	16000	2
474	20240226	125200	40912820	16000	16000	16000	16000	5
475	20240226	125100	40832820	16000	16000	16000	16000	0
476	20240226	125000	40832820	16000	16000	16000	16000	0
477	20240226	124900	40832820	16000	16000	16000	16000	0
478	20240226	124800	40832820	16000	16000	16000	16000	0
479	20240226	124700	40832820	16000	16000	16000	16000	0
480	20240226	124600	40832820	16000	16000	16000	16000	0
481	20240226	124500	40832820	16000	16000	16000	16000	0
482	20240226	124400	40832820	16000	16000	16000	16000	0
483	20240226	124300	40832820	16000	16000	16000	16000	0
484	20240226	124200	40832820	16000	16000	16000	16000	0
485	20240226	124100	40832820	16000	16000	16000	16000	0
486	20240226	124000	40832820	16000	16000	16000	16000	0
487	20240226	123900	40832820	16000	16000	16000	16000	0
488	20240226	123800	40832820	16000	16000	16000	16000	0
489	20240226	123700	40832820	16000	16000	16000	16000	0
490	20240226	123600	40832820	16000	16000	16000	16000	0
491	20240226	123500	40832820	16000	16000	16000	16000	0
492	20240226	123400	40832820	16000	16000	16000	16000	0
493	20240226	123300	40832820	16000	16000	16000	16000	0
494	20240226	123200	40832820	16000	16000	16000	16000	0
495	20240226	123100	40832820	16000	16000	16000	16000	0
496	20240226	123000	40832820	16000	16000	16000	16000	0
497	20240226	122900	40832820	16000	16000	16000	16000	0
498	20240226	122800	40832820	16000	16000	16000	16000	0
499	20240226	122700	40832820	16000	16000	16000	16000	0
500	20240226	122600	40832820	16000	16000	16000	16000	0
501	20240226	122500	40832820	16000	16000	16000	16000	0
502	20240226	122400	40832820	16000	16000	16000	16000	7
503	20240226	122300	40720820	16100	16100	16100	16100	0
504	20240226	122200	40720820	16100	16100	16100	16100	0
505	20240226	122100	40720820	16100	16100	16100	16100	0
506	20240226	122000	40720820	16100	16100	16100	16100	0
507	20240226	121900	40720820	16100	16100	16100	16100	0
508	20240226	121800	40720820	16100	16100	16100	16100	0
509	20240226	121700	40720820	16100	16100	16100	16100	0
510	20240226	121600	40720820	16100	16100	16100	16100	0
511	20240226	121500	40720820	16100	16100	16100	16100	0
512	20240226	121400	40720820	16100	16100	16100	16100	0
513	20240226	121300	40720820	16100	16100	16100	16100	0
514	20240226	121200	40720820	16100	16100	16100	16100	0
515	20240226	121100	40720820	16100	16100	16100	16100	0
516	20240226	121000	40720820	16100	16100	16100	16100	0
517	20240226	120900	40720820	16100	16100	16100	16100	0
518	20240226	120800	40720820	16100	16100	16100	16100	0
519	20240226	120700	40720820	16100	16100	16100	16100	0
520	20240226	120600	40720820	16100	16100	16100	16100	0
521	20240226	120500	40720820	16100	16100	16100	16100	4
522	20240226	120400	40656420	15990	15990	15990	15990	4
523	20240226	120300	40592460	15980	15980	15980	15970	123
524	20240226	120200	38627160	15980	15980	15980	15980	13
525	20240226	120100	38419420	15990	15990	15990	15990	1
526	20240226	120000	38403430	15990	15990	15990	15990	0
527	20240226	115900	38403430	15990	15990	15990	15990	0
528	20240226	115800	38403430	15990	15990	15990	15990	2
529	20240226	115700	38371450	15990	15990	15990	15990	22
530	20240226	115600	38019670	16000	16000	16000	16000	0
531	20240226	115500	38019670	16000	16000	16000	16000	0
532	20240226	115400	38019670	16000	16000	16000	16000	0
533	20240226	115300	38019670	16000	16000	16000	16000	0
534	20240226	115200	38019670	16000	16000	16000	16000	1
535	20240226	115100	38003670	16000	16000	16000	16000	0
536	20240226	115000	38003670	16000	16000	16000	16000	0
537	20240226	114900	38003670	16000	16000	16000	16000	0
538	20240226	114800	38003670	16000	16000	16000	16000	0
539	20240226	114700	38003670	16000	15990	16000	15990	312
540	20240226	114600	33014650	15990	15990	15990	15990	1
541	20240226	114500	32998660	15980	15980	15980	15980	0
542	20240226	114400	32998660	15980	15980	15980	15980	0
543	20240226	114300	32998660	15980	15980	15980	15980	0
544	20240226	114200	32998660	15980	15980	15980	15980	0
545	20240226	114100	32998660	15980	15980	15980	15980	0
546	20240226	114000	32998660	15980	15980	15980	15980	5
547	20240226	113900	32918760	15980	15980	15980	15980	0
548	20240226	113800	32918760	15980	15980	15980	15980	0
549	20240226	113700	32918760	15980	15980	15980	15980	2
550	20240226	113600	32886800	15980	15980	15980	15980	3
551	20240226	113500	32838860	15970	15970	15970	15970	0
552	20240226	113400	32838860	15970	15970	15970	15970	0
553	20240226	113300	32838860	15970	15980	15980	15970	5
554	20240226	113200	32759000	15980	15980	15980	15980	0
555	20240226	113100	32759000	15980	15980	15980	15980	0
556	20240226	113000	32759000	15980	15980	15980	15980	0
557	20240226	112900	32759000	15980	15980	15980	15980	0
558	20240226	112800	32759000	15980	15980	15980	15980	1
559	20240226	112700	32743020	15980	15980	15980	15980	0
560	20240226	112600	32743020	15980	15980	15980	15980	2
561	20240226	112500	32711060	15970	15970	15970	15970	1
562	20240226	112400	32695090	15990	15990	15990	15990	1
563	20240226	112300	32679100	15990	15980	15990	15980	41
564	20240226	112200	32023820	15950	15990	15990	15950	224
565	20240226	112100	28443890	16000	16010	16010	16000	195
566	20240226	112000	25323500	16020	16020	16020	16020	0
567	20240226	111900	25323500	16020	16020	16020	16020	1
568	20240226	111800	25307480	16020	16040	16040	16020	84
569	20240226	111700	23960490	16080	16080	16080	16080	0
570	20240226	111600	23960490	16080	16080	16080	16080	0
571	20240226	111500	23960490	16080	16080	16080	16080	1
572	20240226	111400	23944410	16080	16080	16080	16080	0
573	20240226	111300	23944410	16080	16080	16080	16080	0
574	20240226	111200	23944410	16080	16080	16080	16080	0
575	20240226	111100	23944410	16080	16080	16080	16080	1
576	20240226	111000	23928330	16030	16030	16030	16030	0
577	20240226	110900	23928330	16030	16030	16030	16030	0
578	20240226	110800	23928330	16030	16080	16080	16030	450
579	20240226	110700	16706890	16080	16080	16080	16080	0
580	20240226	110600	16706890	16080	16080	16080	16080	0
581	20240226	110500	16706890	16080	16080	16080	16080	0
582	20240226	110400	16706890	16080	16080	16080	16080	0
583	20240226	110300	16706890	16080	16080	16080	16080	0
584	20240226	110200	16706890	16080	16080	16080	16080	0
585	20240226	110100	16706890	16080	16080	16080	16080	0
586	20240226	110000	16706890	16080	16080	16080	16080	0
587	20240226	105900	16706890	16080	16080	16080	16080	0
588	20240226	105800	16706890	16080	16080	16080	16080	0
589	20240226	105700	16706890	16080	16100	16100	16080	5
590	20240226	105600	16626450	16140	16140	16140	16140	0
591	20240226	105500	16626450	16140	16140	16140	16140	0
592	20240226	105400	16626450	16140	16140	16140	16140	0
593	20240226	105300	16626450	16140	16140	16140	16140	0
594	20240226	105200	16626450	16140	16140	16140	16140	0
595	20240226	105100	16626450	16140	16140	16140	16140	0
596	20240226	105000	16626450	16140	16140	16140	16140	0
597	20240226	104900	16626450	16140	16140	16140	16140	0
598	20240226	104800	16626450	16140	16140	16140	16140	0
599	20240226	104700	16626450	16140	16140	16140	16140	0
600	20240226	104600	16626450	16140	16140	16140	16140	0
601	20240226	104500	16626450	16140	16140	16140	16140	0
602	20240226	104400	16626450	16140	16140	16140	16140	0
603	20240226	104300	16626450	16140	16140	16140	16140	0
604	20240226	104200	16626450	16140	16140	16140	16140	0
605	20240226	104100	16626450	16140	16140	16140	16140	0
606	20240226	104000	16626450	16140	16140	16140	16140	0
607	20240226	103900	16626450	16140	16140	16140	16140	1
608	20240226	103800	16610310	16070	16070	16070	16070	0
609	20240226	103700	16610310	16070	16070	16070	16070	0
610	20240226	103600	16610310	16070	16070	16070	16070	0
611	20240226	103500	16610310	16070	16070	16070	16070	0
612	20240226	103400	16610310	16070	16070	16070	16070	0
613	20240226	103300	16610310	16070	16070	16070	16070	0
614	20240226	103200	16610310	16070	16070	16070	16070	0
615	20240226	103100	16610310	16070	16070	16070	16070	0
616	20240226	103000	16610310	16070	16070	16070	16070	0
617	20240226	102900	16610310	16070	16080	16080	16070	13
618	20240226	102800	16401370	16140	16140	16140	16140	0
619	20240226	102700	16401370	16140	16140	16140	16140	0
620	20240226	102600	16401370	16140	16140	16140	16140	0
621	20240226	102500	16401370	16140	16140	16140	16140	0
622	20240226	102400	16401370	16140	16140	16140	16140	0
623	20240226	102300	16401370	16140	16140	16140	16140	0
624	20240226	102200	16401370	16140	16140	16140	16140	0
625	20240226	102100	16401370	16140	16140	16140	16140	0
626	20240226	102000	16401370	16140	16140	16140	16140	0
627	20240226	101900	16401370	16140	16140	16140	16140	0
628	20240226	101800	16401370	16140	16140	16140	16140	0
629	20240226	101700	16401370	16140	16140	16140	16140	0
630	20240226	101600	16401370	16140	16140	16140	16140	0
631	20240226	101500	16401370	16140	16140	16140	16140	0
632	20240226	101400	16401370	16140	16140	16140	16140	0
633	20240226	101300	16401370	16140	16140	16140	16140	0
634	20240226	101200	16401370	16140	16150	16150	16140	11
635	20240226	101100	16223730	16150	16130	16150	16130	90
636	20240226	101000	14770830	16130	16070	16130	16070	4
637	20240226	100900	14706490	16070	16070	16070	16070	0
638	20240226	100800	14706490	16070	16070	16070	16070	0
639	20240226	100700	14706490	16070	16070	16070	16070	2
640	20240226	100600	14674350	16070	16070	16070	16070	1
641	20240226	100500	14658280	16130	16130	16130	16130	0
642	20240226	100400	14658280	16130	16130	16130	16130	0
643	20240226	100300	14658280	16130	16130	16130	16130	0
644	20240226	100200	14658280	16130	16130	16130	16130	0
645	20240226	100100	14658280	16130	16130	16130	16130	0
646	20240226	100000	14658280	16130	16130	16130	16130	1
647	20240226	095900	14642150	16060	16060	16060	16060	0
648	20240226	095800	14642150	16060	16060	16060	16060	0
649	20240226	095700	14642150	16060	16060	16060	16060	0
650	20240226	095600	14642150	16060	16060	16060	16060	1
651	20240226	095500	14626090	16060	16080	16080	16060	5
652	20240226	095400	14545730	16080	16080	16080	16080	0
653	20240226	095300	14545730	16080	16100	16100	16080	6
654	20240226	095200	14449180	16080	16080	16080	16080	0
655	20240226	095100	14449180	16080	16080	16080	16080	0
656	20240226	095000	14449180	16080	16080	16080	16080	0
657	20240226	094900	14449180	16080	16080	16080	16080	0
658	20240226	094800	14449180	16080	16080	16080	16080	0
659	20240226	094700	14449180	16080	16080	16080	16080	0
660	20240226	094600	14449180	16080	16080	16080	16080	0
661	20240226	094500	14449180	16080	16080	16080	16080	0
662	20240226	094400	14449180	16080	16080	16080	16080	0
663	20240226	094300	14449180	16080	16080	16080	16080	1
664	20240226	094200	14433100	16080	16080	16080	16080	1
665	20240226	094100	14417020	16070	16070	16080	16070	48
666	20240226	094000	13645290	16070	16080	16080	16070	33
667	20240226	093900	13114760	16120	16120	16120	16120	0
668	20240226	093800	13114760	16120	16120	16120	16120	0
669	20240226	093700	13114760	16120	16120	16120	16120	0
670	20240226	093600	13114760	16120	16120	16120	16120	0
671	20240226	093500	13114760	16120	16120	16120	16120	5
672	20240226	093400	13034160	16140	16140	16140	16140	0
673	20240226	093300	13034160	16140	16140	16140	16140	1
674	20240226	093200	13018020	16140	16140	16140	16140	0
675	20240226	093100	13018020	16140	16140	16140	16140	0
676	20240226	093000	13018020	16140	16140	16140	16140	1
677	20240226	092900	13001880	16040	16040	16040	16040	0
678	20240226	092800	13001880	16040	16040	16040	16040	0
679	20240226	092700	13001880	16040	16040	16040	16040	0
680	20240226	092600	13001880	16040	16040	16040	16040	0
681	20240226	092500	13001880	16040	16040	16040	16040	0
682	20240226	092400	13001880	16040	16040	16040	16040	0
683	20240226	092300	13001880	16040	16040	16040	16040	8
684	20240226	092200	12873560	16040	16050	16050	16040	30
685	20240226	092100	12392170	16150	16050	16150	16050	11
686	20240226	092000	12215520	16050	16050	16050	16050	1
687	20240226	091900	12199470	16150	16150	16150	16150	0
688	20240226	091800	12199470	16150	16150	16150	16150	0
689	20240226	091700	12199470	16150	16150	16150	16150	0
690	20240226	091600	12199470	16150	16150	16150	16150	0
691	20240226	091500	12199470	16150	16150	16150	16150	127
692	20240226	091400	10148420	16210	16210	16210	16210	1
693	20240226	091300	10132210	16030	16030	16030	16030	0
694	20240226	091200	10132210	16030	16150	16150	16030	40
695	20240226	091100	9489500	16340	16270	16340	16270	50
696	20240226	091000	8674500	16300	16300	16300	16300	1
697	20240226	090900	8658200	16020	16150	16150	16020	40
698	20240226	090800	8016670	16070	16070	16070	16070	0
699	20240226	090700	8016670	16070	16070	16070	16070	0
700	20240226	090600	8016670	16070	16070	16070	16070	0
701	20240226	090500	8016670	16070	16070	16070	16070	0
702	20240226	090400	8016670	16070	16150	16150	16070	236
703	20240226	090300	4223850	16080	16080	16080	16080	0
704	20240226	090200	4223850	16080	16080	16080	16080	2
705	20240226	090100	4191690	16080	16300	16410	16000	239
706	20240226	090000	312640	16420	16450	16500	16420	19