KissMeData/271980/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	205300	131186700	16810	16810	16810	16810	275
3	20240226	205200	131186700	16810	16810	16810	16810	0
4	20240226	205100	131186700	16810	16810	16810	16810	0
5	20240226	205000	131186700	16810	16810	16810	16810	0
6	20240226	204900	131186700	16810	16810	16810	16810	0
7	20240226	204800	131186700	16810	16810	16810	16810	0
8	20240226	204700	131186700	16810	16810	16810	16810	0
9	20240226	204600	131186700	16810	16810	16810	16810	0
10	20240226	204500	131186700	16810	16810	16810	16810	0
11	20240226	204400	131186700	16810	16810	16810	16810	0
12	20240226	204300	131186700	16810	16810	16810	16810	0
13	20240226	204200	131186700	16810	16810	16810	16810	0
14	20240226	204100	131186700	16810	16810	16810	16810	0
15	20240226	204000	131186700	16810	16810	16810	16810	0
16	20240226	203900	131186700	16810	16810	16810	16810	0
17	20240226	203800	131186700	16810	16810	16810	16810	0
18	20240226	203700	131186700	16810	16810	16810	16810	0
19	20240226	203600	131186700	16810	16810	16810	16810	0
20	20240226	203500	131186700	16810	16810	16810	16810	0
21	20240226	203400	131186700	16810	16810	16810	16810	0
22	20240226	203300	131186700	16810	16810	16810	16810	0
23	20240226	203200	131186700	16810	16810	16810	16810	0
24	20240226	203100	131186700	16810	16810	16810	16810	0
25	20240226	203000	131186700	16810	16810	16810	16810	0
26	20240226	202900	131186700	16810	16810	16810	16810	0
27	20240226	202800	131186700	16810	16810	16810	16810	0
28	20240226	202700	131186700	16810	16810	16810	16810	0
29	20240226	202600	131186700	16810	16810	16810	16810	0
30	20240226	202500	131186700	16810	16810	16810	16810	0
31	20240226	202400	131186700	16810	16810	16810	16810	0
32	20240226	202300	131186700	16810	16810	16810	16810	275
33	20240226	202200	131186700	16810	16810	16810	16810	0
34	20240226	202100	131186700	16810	16810	16810	16810	0
35	20240226	202000	131186700	16810	16810	16810	16810	0
36	20240226	201900	131186700	16810	16810	16810	16810	0
37	20240226	201800	131186700	16810	16810	16810	16810	0
38	20240226	201700	131186700	16810	16810	16810	16810	0
39	20240226	201600	131186700	16810	16810	16810	16810	0
40	20240226	201500	131186700	16810	16810	16810	16810	0
41	20240226	201400	131186700	16810	16810	16810	16810	0
42	20240226	201300	131186700	16810	16810	16810	16810	0
43	20240226	201200	131186700	16810	16810	16810	16810	0
44	20240226	201100	131186700	16810	16810	16810	16810	0
45	20240226	201000	131186700	16810	16810	16810	16810	0
46	20240226	200900	131186700	16810	16810	16810	16810	0
47	20240226	200800	131186700	16810	16810	16810	16810	0
48	20240226	200700	131186700	16810	16810	16810	16810	0
49	20240226	200600	131186700	16810	16810	16810	16810	0
50	20240226	200500	131186700	16810	16810	16810	16810	0
51	20240226	200400	131186700	16810	16810	16810	16810	0
52	20240226	200300	131186700	16810	16810	16810	16810	0
53	20240226	200200	131186700	16810	16810	16810	16810	0
54	20240226	200100	131186700	16810	16810	16810	16810	0
55	20240226	200000	131186700	16810	16810	16810	16810	0
56	20240226	195900	131186700	16810	16810	16810	16810	0
57	20240226	195800	131186700	16810	16810	16810	16810	0
58	20240226	195700	131186700	16810	16810	16810	16810	0
59	20240226	195600	131186700	16810	16810	16810	16810	0
60	20240226	195500	131186700	16810	16810	16810	16810	0
61	20240226	195400	131186700	16810	16810	16810	16810	0
62	20240226	195300	131186700	16810	16810	16810	16810	275
63	20240226	195200	131186700	16810	16810	16810	16810	0
64	20240226	195100	131186700	16810	16810	16810	16810	0
65	20240226	195000	131186700	16810	16810	16810	16810	0
66	20240226	194900	131186700	16810	16810	16810	16810	0
67	20240226	194800	131186700	16810	16810	16810	16810	0
68	20240226	194700	131186700	16810	16810	16810	16810	0
69	20240226	194600	131186700	16810	16810	16810	16810	0
70	20240226	194500	131186700	16810	16810	16810	16810	0
71	20240226	194400	131186700	16810	16810	16810	16810	0
72	20240226	194300	131186700	16810	16810	16810	16810	0
73	20240226	194200	131186700	16810	16810	16810	16810	0
74	20240226	194100	131186700	16810	16810	16810	16810	0
75	20240226	194000	131186700	16810	16810	16810	16810	0
76	20240226	193900	131186700	16810	16810	16810	16810	0
77	20240226	193800	131186700	16810	16810	16810	16810	0
78	20240226	193700	131186700	16810	16810	16810	16810	0
79	20240226	193600	131186700	16810	16810	16810	16810	0
80	20240226	193500	131186700	16810	16810	16810	16810	0
81	20240226	193400	131186700	16810	16810	16810	16810	0
82	20240226	193300	131186700	16810	16810	16810	16810	0
83	20240226	193200	131186700	16810	16810	16810	16810	0
84	20240226	193100	131186700	16810	16810	16810	16810	0
85	20240226	193000	131186700	16810	16810	16810	16810	0
86	20240226	192900	131186700	16810	16810	16810	16810	0
87	20240226	192800	131186700	16810	16810	16810	16810	0
88	20240226	192700	131186700	16810	16810	16810	16810	0
89	20240226	192600	131186700	16810	16810	16810	16810	0
90	20240226	192500	131186700	16810	16810	16810	16810	0
91	20240226	192400	131186700	16810	16810	16810	16810	0
92	20240226	192300	131186700	16810	16810	16810	16810	275
93	20240226	192200	131186700	16810	16810	16810	16810	0
94	20240226	192100	131186700	16810	16810	16810	16810	0
95	20240226	192000	131186700	16810	16810	16810	16810	0
96	20240226	191900	131186700	16810	16810	16810	16810	0
97	20240226	191800	131186700	16810	16810	16810	16810	0
98	20240226	191700	131186700	16810	16810	16810	16810	0
99	20240226	191600	131186700	16810	16810	16810	16810	0
100	20240226	191500	131186700	16810	16810	16810	16810	0
101	20240226	191400	131186700	16810	16810	16810	16810	0
102	20240226	191300	131186700	16810	16810	16810	16810	0
103	20240226	191200	131186700	16810	16810	16810	16810	0
104	20240226	191100	131186700	16810	16810	16810	16810	0
105	20240226	191000	131186700	16810	16810	16810	16810	0
106	20240226	190900	131186700	16810	16810	16810	16810	0
107	20240226	190800	131186700	16810	16810	16810	16810	0
108	20240226	190700	131186700	16810	16810	16810	16810	0
109	20240226	190600	131186700	16810	16810	16810	16810	0
110	20240226	190500	131186700	16810	16810	16810	16810	0
111	20240226	190400	131186700	16810	16810	16810	16810	0
112	20240226	190300	131186700	16810	16810	16810	16810	0
113	20240226	190200	131186700	16810	16810	16810	16810	0
114	20240226	190100	131186700	16810	16810	16810	16810	0
115	20240226	190000	131186700	16810	16810	16810	16810	0
116	20240226	185900	131186700	16810	16810	16810	16810	0
117	20240226	185800	131186700	16810	16810	16810	16810	0
118	20240226	185700	131186700	16810	16810	16810	16810	0
119	20240226	185600	131186700	16810	16810	16810	16810	0
120	20240226	185500	131186700	16810	16810	16810	16810	0
121	20240226	185400	131186700	16810	16810	16810	16810	0
122	20240226	185300	131186700	16810	16810	16810	16810	275
123	20240226	185200	131186700	16810	16810	16810	16810	0
124	20240226	185100	131186700	16810	16810	16810	16810	0
125	20240226	185000	131186700	16810	16810	16810	16810	0
126	20240226	184900	131186700	16810	16810	16810	16810	0
127	20240226	184800	131186700	16810	16810	16810	16810	0
128	20240226	184700	131186700	16810	16810	16810	16810	0
129	20240226	184600	131186700	16810	16810	16810	16810	0
130	20240226	184500	131186700	16810	16810	16810	16810	0
131	20240226	184400	131186700	16810	16810	16810	16810	0
132	20240226	184300	131186700	16810	16810	16810	16810	0
133	20240226	184200	131186700	16810	16810	16810	16810	0
134	20240226	184100	131186700	16810	16810	16810	16810	0
135	20240226	184000	131186700	16810	16810	16810	16810	0
136	20240226	183900	131186700	16810	16810	16810	16810	0
137	20240226	183800	131186700	16810	16810	16810	16810	0
138	20240226	183700	131186700	16810	16810	16810	16810	0
139	20240226	183600	131186700	16810	16810	16810	16810	0
140	20240226	183500	131186700	16810	16810	16810	16810	0
141	20240226	183400	131186700	16810	16810	16810	16810	0
142	20240226	183300	131186700	16810	16810	16810	16810	0
143	20240226	183200	131186700	16810	16810	16810	16810	0
144	20240226	183100	131186700	16810	16810	16810	16810	0
145	20240226	183000	131186700	16810	16810	16810	16810	0
146	20240226	182900	131186700	16810	16810	16810	16810	0
147	20240226	182800	131186700	16810	16810	16810	16810	0
148	20240226	182700	131186700	16810	16810	16810	16810	0
149	20240226	182600	131186700	16810	16810	16810	16810	0
150	20240226	182500	131186700	16810	16810	16810	16810	0
151	20240226	182400	131186700	16810	16810	16810	16810	0
152	20240226	182300	131186700	16810	16810	16810	16810	275
153	20240226	182200	131186700	16810	16810	16810	16810	0
154	20240226	182100	131186700	16810	16810	16810	16810	0
155	20240226	182000	131186700	16810	16810	16810	16810	0
156	20240226	181900	131186700	16810	16810	16810	16810	0
157	20240226	181800	131186700	16810	16810	16810	16810	0
158	20240226	181700	131186700	16810	16810	16810	16810	0
159	20240226	181600	131186700	16810	16810	16810	16810	0
160	20240226	181500	131186700	16810	16810	16810	16810	0
161	20240226	181400	131186700	16810	16810	16810	16810	0
162	20240226	181300	131186700	16810	16810	16810	16810	0
163	20240226	181200	131186700	16810	16810	16810	16810	0
164	20240226	181100	131186700	16810	16810	16810	16810	0
165	20240226	181000	131186700	16810	16810	16810	16810	0
166	20240226	180900	131186700	16810	16810	16810	16810	0
167	20240226	180800	131186700	16810	16810	16810	16810	0
168	20240226	180700	131186700	16810	16810	16810	16810	0
169	20240226	180600	131186700	16810	16810	16810	16810	0
170	20240226	180500	131186700	16810	16810	16810	16810	0
171	20240226	180400	131186700	16810	16810	16810	16810	0
172	20240226	180300	131186700	16810	16810	16810	16810	0
173	20240226	180200	131186700	16810	16810	16810	16810	0
174	20240226	180100	131186700	16810	16810	16810	16810	0
175	20240226	180000	131186700	16810	16810	16810	16810	0
176	20240226	175900	131186700	16810	16810	16810	16810	0
177	20240226	175800	131186700	16810	16810	16810	16810	0
178	20240226	175700	131186700	16810	16810	16810	16810	0
179	20240226	175600	131186700	16810	16810	16810	16810	0
180	20240226	175500	131186700	16810	16810	16810	16810	0
181	20240226	175400	131186700	16810	16810	16810	16810	0
182	20240226	175300	131186700	16810	16810	16810	16810	275
183	20240226	175200	131186700	16810	16810	16810	16810	0
184	20240226	175100	131186700	16810	16810	16810	16810	0
185	20240226	175000	131186700	16810	16810	16810	16810	0
186	20240226	174900	131186700	16810	16810	16810	16810	0
187	20240226	174800	131186700	16810	16810	16810	16810	0
188	20240226	174700	131186700	16810	16810	16810	16810	0
189	20240226	174600	131186700	16810	16810	16810	16810	0
190	20240226	174500	131186700	16810	16810	16810	16810	0
191	20240226	174400	131186700	16810	16810	16810	16810	0
192	20240226	174300	131186700	16810	16810	16810	16810	0
193	20240226	174200	131186700	16810	16810	16810	16810	0
194	20240226	174100	131186700	16810	16810	16810	16810	0
195	20240226	174000	131186700	16810	16810	16810	16810	0
196	20240226	173900	131186700	16810	16810	16810	16810	0
197	20240226	173800	131186700	16810	16810	16810	16810	0
198	20240226	173700	131186700	16810	16810	16810	16810	0
199	20240226	173600	131186700	16810	16810	16810	16810	0
200	20240226	173500	131186700	16810	16810	16810	16810	0
201	20240226	173400	131186700	16810	16810	16810	16810	0
202	20240226	173300	131186700	16810	16810	16810	16810	0
203	20240226	173200	131186700	16810	16810	16810	16810	0
204	20240226	173100	131186700	16810	16810	16810	16810	0
205	20240226	173000	131186700	16810	16810	16810	16810	0
206	20240226	172900	131186700	16810	16810	16810	16810	0
207	20240226	172800	131186700	16810	16810	16810	16810	0
208	20240226	172700	131186700	16810	16810	16810	16810	0
209	20240226	172600	131186700	16810	16810	16810	16810	0
210	20240226	172500	131186700	16810	16810	16810	16810	0
211	20240226	172400	131186700	16810	16810	16810	16810	0
212	20240226	172300	131186700	16810	16810	16810	16810	275
213	20240226	172200	131186700	16810	16810	16810	16810	0
214	20240226	172100	131186700	16810	16810	16810	16810	0
215	20240226	172000	131186700	16810	16810	16810	16810	0
216	20240226	171900	131186700	16810	16810	16810	16810	0
217	20240226	171800	131186700	16810	16810	16810	16810	0
218	20240226	171700	131186700	16810	16810	16810	16810	0
219	20240226	171600	131186700	16810	16810	16810	16810	0
220	20240226	171500	131186700	16810	16810	16810	16810	0
221	20240226	171400	131186700	16810	16810	16810	16810	0
222	20240226	171300	131186700	16810	16810	16810	16810	0
223	20240226	171200	131186700	16810	16810	16810	16810	0
224	20240226	171100	131186700	16810	16810	16810	16810	0
225	20240226	171000	131186700	16810	16810	16810	16810	0
226	20240226	170900	131186700	16810	16810	16810	16810	0
227	20240226	170800	131186700	16810	16810	16810	16810	0
228	20240226	170700	131186700	16810	16810	16810	16810	0
229	20240226	170600	131186700	16810	16810	16810	16810	0
230	20240226	170500	131186700	16810	16810	16810	16810	0
231	20240226	170400	131186700	16810	16810	16810	16810	0
232	20240226	170300	131186700	16810	16810	16810	16810	0
233	20240226	170200	131186700	16810	16810	16810	16810	0
234	20240226	170100	131186700	16810	16810	16810	16810	0
235	20240226	170000	131186700	16810	16810	16810	16810	0
236	20240226	165900	131186700	16810	16810	16810	16810	0
237	20240226	165800	131186700	16810	16810	16810	16810	0
238	20240226	165700	131186700	16810	16810	16810	16810	0
239	20240226	165600	131186700	16810	16810	16810	16810	0
240	20240226	165500	131186700	16810	16810	16810	16810	0
241	20240226	165400	131186700	16810	16810	16810	16810	0
242	20240226	165300	131186700	16810	16810	16810	16810	275
243	20240226	165200	131186700	16810	16810	16810	16810	0
244	20240226	165100	131186700	16810	16810	16810	16810	0
245	20240226	165000	131186700	16810	16810	16810	16810	0
246	20240226	164900	131186700	16810	16810	16810	16810	0
247	20240226	164800	131186700	16810	16810	16810	16810	0
248	20240226	164700	131186700	16810	16810	16810	16810	0
249	20240226	164600	131186700	16810	16810	16810	16810	0
250	20240226	164500	131186700	16810	16810	16810	16810	0
251	20240226	164400	131186700	16810	16810	16810	16810	0
252	20240226	164300	131186700	16810	16810	16810	16810	0
253	20240226	164200	131186700	16810	16810	16810	16810	0
254	20240226	164100	131186700	16810	16810	16810	16810	0
255	20240226	164000	131186700	16810	16810	16810	16810	0
256	20240226	163900	131186700	16810	16810	16810	16810	0
257	20240226	163800	131186700	16810	16810	16810	16810	0
258	20240226	163700	131186700	16810	16810	16810	16810	0
259	20240226	163600	131186700	16810	16810	16810	16810	0
260	20240226	163500	131186700	16810	16810	16810	16810	0
261	20240226	163400	131186700	16810	16810	16810	16810	0
262	20240226	163300	131186700	16810	16810	16810	16810	0
263	20240226	163200	131186700	16810	16810	16810	16810	0
264	20240226	163100	131186700	16810	16810	16810	16810	0
265	20240226	163000	131186700	16810	16810	16810	16810	0
266	20240226	162900	131186700	16810	16810	16810	16810	0
267	20240226	162800	131186700	16810	16810	16810	16810	0
268	20240226	162700	131186700	16810	16810	16810	16810	0
269	20240226	162600	131186700	16810	16810	16810	16810	0
270	20240226	162500	131186700	16810	16810	16810	16810	0
271	20240226	162400	131186700	16810	16810	16810	16810	0
272	20240226	162300	131186700	16810	16810	16810	16810	275
273	20240226	162200	131186700	16810	16810	16810	16810	0
274	20240226	162100	131186700	16810	16810	16810	16810	0
275	20240226	162000	131186700	16810	16810	16810	16810	0
276	20240226	161900	131186700	16810	16810	16810	16810	0
277	20240226	161800	131186700	16810	16810	16810	16810	0
278	20240226	161700	131186700	16810	16810	16810	16810	0
279	20240226	161600	131186700	16810	16810	16810	16810	0
280	20240226	161500	131186700	16810	16810	16810	16810	0
281	20240226	161400	131186700	16810	16810	16810	16810	0
282	20240226	161300	131186700	16810	16810	16810	16810	0
283	20240226	161200	131186700	16810	16810	16810	16810	0
284	20240226	161100	131186700	16810	16810	16810	16810	0
285	20240226	161000	131186700	16810	16810	16810	16810	0
286	20240226	160900	131186700	16810	16810	16810	16810	0
287	20240226	160800	131186700	16810	16810	16810	16810	0
288	20240226	160700	131186700	16810	16810	16810	16810	0
289	20240226	160600	131186700	16810	16810	16810	16810	0
290	20240226	160500	131186700	16810	16810	16810	16810	0
291	20240226	160400	131186700	16810	16810	16810	16810	0
292	20240226	160300	131186700	16810	16810	16810	16810	0
293	20240226	160200	131186700	16810	16810	16810	16810	0
294	20240226	160100	131186700	16810	16810	16810	16810	0
295	20240226	160000	131186700	16810	16810	16810	16810	0
296	20240226	155900	131186700	16810	16810	16810	16810	0
297	20240226	155800	131186700	16810	16810	16810	16810	0
298	20240226	155700	131186700	16810	16810	16810	16810	0
299	20240226	155600	131186700	16810	16810	16810	16810	0
300	20240226	155500	131186700	16810	16810	16810	16810	0
301	20240226	155400	131186700	16810	16810	16810	16810	0
302	20240226	155300	131186700	16810	16810	16810	16810	275
303	20240226	155200	131186700	16810	16810	16810	16810	0
304	20240226	155100	131186700	16810	16810	16810	16810	0
305	20240226	155000	131186700	16810	16810	16810	16810	0
306	20240226	154900	131186700	16810	16810	16810	16810	0
307	20240226	154800	131186700	16810	16810	16810	16810	0
308	20240226	154700	131186700	16810	16810	16810	16810	0
309	20240226	154600	131186700	16810	16810	16810	16810	0
310	20240226	154500	131186700	16810	16810	16810	16810	0
311	20240226	154400	131186700	16810	16810	16810	16810	0
312	20240226	154300	131186700	16810	16810	16810	16810	0
313	20240226	154200	131186700	16810	16810	16810	16810	0
314	20240226	154100	131186700	16810	16810	16810	16810	0
315	20240226	154000	131186700	16810	16810	16810	16810	0
316	20240226	153900	131186700	16810	16810	16810	16810	0
317	20240226	153800	131186700	16810	16810	16810	16810	0
318	20240226	153700	131186700	16810	16810	16810	16810	0
319	20240226	153600	131186700	16810	16810	16810	16810	0
320	20240226	153500	131186700	16810	16810	16810	16810	0
321	20240226	153400	131186700	16810	16810	16810	16810	0
322	20240226	153300	131186700	16810	16810	16810	16810	0
323	20240226	153200	131186700	16810	16810	16810	16810	0
324	20240226	153100	131186700	16810	16810	16810	16810	0
325	20240226	153000	131186700	16810	16810	16810	16810	275
326	20240226	152900	126563950	16830	16830	16830	16830	0
327	20240226	152800	126563950	16830	16830	16830	16830	0
328	20240226	152700	126563950	16830	16830	16830	16830	0
329	20240226	152600	126563950	16830	16830	16830	16830	0
330	20240226	152500	126563950	16830	16830	16830	16830	0
331	20240226	152400	126563950	16830	16830	16830	16830	0
332	20240226	152300	126563950	16830	16830	16830	16830	0
333	20240226	152200	126563950	16830	16830	16830	16830	0
334	20240226	152100	126563950	16830	16830	16830	16830	0
335	20240226	152000	126563950	16830	16830	16830	16830	0
336	20240226	151900	126563950	16830	16830	16830	16830	0
337	20240226	151800	126563950	16830	16830	16830	16830	0
338	20240226	151700	126563950	16830	16830	16830	16830	2
339	20240226	151600	126530290	16810	16810	16810	16810	98
340	20240226	151500	124882910	16810	16820	16820	16810	61
341	20240226	151400	123857460	16880	16880	16880	16880	0
342	20240226	151300	123857460	16880	16880	16880	16880	6
343	20240226	151200	123756180	16880	16880	16880	16880	0
344	20240226	151100	123756180	16880	16880	16880	16880	0
345	20240226	151000	123756180	16880	16880	16880	16880	0
346	20240226	150900	123756180	16880	16880	16880	16880	0
347	20240226	150800	123756180	16880	16880	16880	16880	0
348	20240226	150700	123756180	16880	16880	16880	16880	0
349	20240226	150600	123756180	16880	16880	16880	16880	0
350	20240226	150500	123756180	16880	16880	16880	16880	0
351	20240226	150400	123756180	16880	16880	16880	16880	0
352	20240226	150300	123756180	16880	16880	16880	16880	0
353	20240226	150200	123756180	16880	16880	16880	16880	0
354	20240226	150100	123756180	16880	16880	16880	16880	0
355	20240226	150000	123756180	16880	16880	16880	16880	0
356	20240226	145900	123756180	16880	16880	16880	16880	0
357	20240226	145800	123756180	16880	16880	16880	16880	0
358	20240226	145700	123756180	16880	16880	16880	16880	0
359	20240226	145600	123756180	16880	16880	16880	16880	0
360	20240226	145500	123756180	16880	16880	16880	16880	0
361	20240226	145400	123756180	16880	16880	16880	16880	0
362	20240226	145300	123756180	16880	16880	16880	16880	0
363	20240226	145200	123756180	16880	16880	16880	16880	0
364	20240226	145100	123756180	16880	16880	16880	16880	0
365	20240226	145000	123756180	16880	16850	16880	16850	17
366	20240226	144900	123469250	16810	16810	16810	16810	0
367	20240226	144800	123469250	16810	16810	16810	16810	0
368	20240226	144700	123469250	16810	16810	16810	16810	7
369	20240226	144600	123351580	16850	16850	16850	16850	30
370	20240226	144500	122846080	16850	16850	16850	16850	0
371	20240226	144400	122846080	16850	16850	16850	16850	30
372	20240226	144300	122340580	16850	16850	16850	16850	0
373	20240226	144200	122340580	16850	16850	16850	16850	20
374	20240226	144100	122003580	16860	16860	16860	16860	0
375	20240226	144000	122003580	16860	16860	16860	16860	0
376	20240226	143900	122003580	16860	16860	16860	16860	0
377	20240226	143800	122003580	16860	16860	16860	16860	1
378	20240226	143700	121986720	16800	16800	16800	16800	39
379	20240226	143600	121331520	16810	16820	16820	16810	17
380	20240226	143500	121045680	16820	16820	16820	16820	4
381	20240226	143400	120978400	16820	16820	16820	16820	0
382	20240226	143300	120978400	16820	16820	16820	16820	0
383	20240226	143200	120978400	16820	16820	16820	16820	6
384	20240226	143100	120877480	16810	16810	16810	16810	0
385	20240226	143000	120877480	16810	16810	16810	16810	0
386	20240226	142900	120877480	16810	16810	16810	16810	0
387	20240226	142800	120877480	16810	16810	16810	16810	24
388	20240226	142700	120474040	16810	16810	16810	16810	24
389	20240226	142600	120070600	16810	16810	16810	16810	2
390	20240226	142500	120036980	16810	16810	16810	16810	38
391	20240226	142400	119398200	16810	16810	16810	16810	0
392	20240226	142300	119398200	16810	16810	16810	16810	199
393	20240226	142200	116053010	16810	16810	16810	16810	0
394	20240226	142100	116053010	16810	16810	16810	16810	78
395	20240226	142000	114741830	16810	16810	16810	16810	0
396	20240226	141900	114741830	16810	16810	16810	16810	1
397	20240226	141800	114725020	16790	16790	16790	16790	0
398	20240226	141700	114725020	16790	16790	16790	16790	0
399	20240226	141600	114725020	16790	16790	16790	16790	0
400	20240226	141500	114725020	16790	16830	16830	16790	847
401	20240226	141400	100488540	16830	16830	16830	16830	0
402	20240226	141300	100488540	16830	16830	16830	16830	0
403	20240226	141200	100488540	16830	16830	16830	16830	0
404	20240226	141100	100488540	16830	16830	16830	16830	49
405	20240226	141000	99663870	16840	16840	16840	16840	0
406	20240226	140900	99663870	16840	16840	16840	16840	0
407	20240226	140800	99663870	16840	16840	16840	16840	0
408	20240226	140700	99663870	16840	16840	16840	16840	0
409	20240226	140600	99663870	16840	16840	16840	16840	0
410	20240226	140500	99663870	16840	16840	16840	16840	0
411	20240226	140400	99663870	16840	16840	16840	16840	20
412	20240226	140300	99327070	16850	16850	16850	16850	10
413	20240226	140200	99158570	16850	16850	16850	16850	0
414	20240226	140100	99158570	16850	16850	16850	16850	0
415	20240226	140000	99158570	16850	16850	16850	16850	2
416	20240226	135900	99124870	16810	16810	16810	16810	0
417	20240226	135800	99124870	16810	16810	16810	16810	0
418	20240226	135700	99124870	16810	16820	16820	16810	3
419	20240226	135600	99074420	16820	16820	16820	16820	31
420	20240226	135500	98553000	16820	16820	16820	16820	0
421	20240226	135400	98553000	16820	16820	16820	16820	190
422	20240226	135300	95357200	16820	16820	16820	16820	10
423	20240226	135200	95189000	16850	16850	16850	16850	0
424	20240226	135100	95189000	16850	16850	16850	16850	20
425	20240226	135000	94852000	16850	16850	16850	16850	0
426	20240226	134900	94852000	16850	16850	16850	16850	0
427	20240226	134800	94852000	16850	16850	16850	16850	10
428	20240226	134700	94683500	16850	16850	16850	16850	0
429	20240226	134600	94683500	16850	16850	16850	16850	1
430	20240226	134500	94666650	16810	16810	16810	16810	0
431	20240226	134400	94666650	16810	16810	16810	16810	0
432	20240226	134300	94666650	16810	16810	16810	16810	0
433	20240226	134200	94666650	16810	16810	16810	16810	0
434	20240226	134100	94666650	16810	16810	16810	16810	52
435	20240226	134000	93792530	16850	16850	16850	16850	0
436	20240226	133900	93792530	16850	16850	16850	16850	0
437	20240226	133800	93792530	16850	16850	16850	16850	0
438	20240226	133700	93792530	16850	16850	16850	16850	0
439	20240226	133600	93792530	16850	16850	16850	16850	0
440	20240226	133500	93792530	16850	16850	16850	16850	0
441	20240226	133400	93792530	16850	16850	16850	16850	0
442	20240226	133300	93792530	16850	16850	16850	16850	0
443	20240226	133200	93792530	16850	16850	16850	16850	0
444	20240226	133100	93792530	16850	16850	16850	16850	0
445	20240226	133000	93792530	16850	16850	16850	16850	0
446	20240226	132900	93792530	16850	16850	16850	16850	0
447	20240226	132800	93792530	16850	16850	16850	16850	0
448	20240226	132700	93792530	16850	16850	16850	16850	0
449	20240226	132600	93792530	16850	16850	16850	16850	0
450	20240226	132500	93792530	16850	16850	16850	16850	1
451	20240226	132400	93775680	16820	16820	16820	16820	25
452	20240226	132300	93355180	16810	16810	16810	16810	0
453	20240226	132200	93355180	16810	16810	16810	16810	0
454	20240226	132100	93355180	16810	16810	16810	16810	0
455	20240226	132000	93355180	16810	16840	16840	16810	1017
456	20240226	131900	76248790	16830	16830	16830	16830	0
457	20240226	131800	76248790	16830	16830	16830	16830	0
458	20240226	131700	76248790	16830	16830	16830	16830	0
459	20240226	131600	76248790	16830	16830	16830	16830	0
460	20240226	131500	76248790	16830	16830	16830	16830	0
461	20240226	131400	76248790	16830	16830	16830	16830	0
462	20240226	131300	76248790	16830	16830	16830	16830	0
463	20240226	131200	76248790	16830	16830	16830	16830	0
464	20240226	131100	76248790	16830	16830	16830	16830	0
465	20240226	131000	76248790	16830	16830	16830	16830	0
466	20240226	130900	76248790	16830	16820	16830	16820	52
467	20240226	130800	75373830	16820	16820	16820	16820	0
468	20240226	130700	75373830	16820	16820	16820	16820	0
469	20240226	130600	75373830	16820	16820	16820	16820	0
470	20240226	130500	75373830	16820	16820	16820	16820	0
471	20240226	130400	75373830	16820	16820	16820	16820	0
472	20240226	130300	75373830	16820	16840	16840	16820	645
473	20240226	130200	64518830	16830	16830	16830	16830	0
474	20240226	130100	64518830	16830	16830	16830	16830	20
475	20240226	130000	64182230	16840	16840	16840	16840	0
476	20240226	125900	64182230	16840	16850	16850	16840	218
477	20240226	125800	60510110	16850	16850	16850	16850	165
478	20240226	125700	57729860	16850	16850	16850	16850	122
479	20240226	125600	55674160	16850	16850	16850	16850	39
480	20240226	125500	55017010	16850	16850	16850	16850	1
481	20240226	125400	55000160	16840	16840	16840	16840	0
482	20240226	125300	55000160	16840	16840	16840	16840	0
483	20240226	125200	55000160	16840	16840	16840	16840	12
484	20240226	125100	54798080	16850	16850	16850	16850	3
485	20240226	125000	54747530	16850	16850	16850	16850	55
486	20240226	124900	53820780	16900	16900	16900	16900	0
487	20240226	124800	53820780	16900	16900	16900	16900	0
488	20240226	124700	53820780	16900	16900	16900	16900	0
489	20240226	124600	53820780	16900	16900	16900	16900	0
490	20240226	124500	53820780	16900	16900	16900	16900	10
491	20240226	124400	53651780	16900	16900	16900	16900	0
492	20240226	124300	53651780	16900	16900	16900	16900	0
493	20240226	124200	53651780	16900	16900	16900	16900	0
494	20240226	124100	53651780	16900	16900	16900	16900	0
495	20240226	124000	53651780	16900	16900	16900	16900	0
496	20240226	123900	53651780	16900	16900	16900	16900	0
497	20240226	123800	53651780	16900	16900	16900	16900	1
498	20240226	123700	53634880	16850	16850	16850	16850	0
499	20240226	123600	53634880	16850	16900	16900	16850	2
500	20240226	123500	53601130	16900	16900	16900	16900	0
501	20240226	123400	53601130	16900	16900	16900	16900	0
502	20240226	123300	53601130	16900	16900	16900	16900	0
503	20240226	123200	53601130	16900	16900	16900	16900	1
504	20240226	123100	53584230	16850	16850	16850	16850	0
505	20240226	123000	53584230	16850	16850	16850	16850	0
506	20240226	122900	53584230	16850	16850	16850	16850	0
507	20240226	122800	53584230	16850	16850	16850	16850	6
508	20240226	122700	53483130	16900	16900	16900	16900	0
509	20240226	122600	53483130	16900	16900	16900	16900	0
510	20240226	122500	53483130	16900	16900	16900	16900	0
511	20240226	122400	53483130	16900	16900	16900	16900	0
512	20240226	122300	53483130	16900	16900	16900	16900	0
513	20240226	122200	53483130	16900	16900	16900	16900	0
514	20240226	122100	53483130	16900	16900	16900	16900	0
515	20240226	122000	53483130	16900	16900	16900	16900	0
516	20240226	121900	53483130	16900	16900	16900	16900	3
517	20240226	121800	53432430	16900	16900	16900	16900	0
518	20240226	121700	53432430	16900	16900	16900	16900	0
519	20240226	121600	53432430	16900	16900	16900	16900	0
520	20240226	121500	53432430	16900	16890	16900	16890	95
521	20240226	121400	51827550	16900	16900	16900	16900	0
522	20240226	121300	51827550	16900	16900	16900	16900	0
523	20240226	121200	51827550	16900	16900	16900	16900	0
524	20240226	121100	51827550	16900	16900	16900	16900	0
525	20240226	121000	51827550	16900	16900	16900	16900	0
526	20240226	120900	51827550	16900	16900	16900	16900	0
527	20240226	120800	51827550	16900	16900	16900	16900	0
528	20240226	120700	51827550	16900	16900	16900	16900	0
529	20240226	120600	51827550	16900	16900	16900	16900	0
530	20240226	120500	51827550	16900	16900	16900	16900	0
531	20240226	120400	51827550	16900	16900	16900	16900	0
532	20240226	120300	51827550	16900	16900	16900	16900	0
533	20240226	120200	51827550	16900	16900	16900	16900	3
534	20240226	120100	51776850	16870	16870	16870	16870	5
535	20240226	120000	51692500	16900	16900	16900	16900	1
536	20240226	115900	51675600	16870	16870	16870	16870	1
537	20240226	115800	51658730	16850	16850	16850	16850	9
538	20240226	115700	51507080	16870	16870	16870	16870	15
539	20240226	115600	51254030	16830	16830	16830	16830	0
540	20240226	115500	51254030	16830	16830	16830	16830	0
541	20240226	115400	51254030	16830	16830	16830	16830	0
542	20240226	115300	51254030	16830	16870	16870	16830	730
543	20240226	115200	38956910	16910	16910	16910	16910	2
544	20240226	115100	38923090	16870	16870	16870	16870	0
545	20240226	115000	38923090	16870	16870	16870	16870	75
546	20240226	114900	37657840	16900	16900	16900	16900	0
547	20240226	114800	37657840	16900	16900	16900	16900	83
548	20240226	114700	36255140	16920	16920	16920	16920	0
549	20240226	114600	36255140	16920	16920	16920	16920	0
550	20240226	114500	36255140	16920	16920	16920	16920	0
551	20240226	114400	36255140	16920	16920	16920	16920	0
552	20240226	114300	36255140	16920	16920	16920	16920	0
553	20240226	114200	36255140	16920	16920	16920	16920	0
554	20240226	114100	36255140	16920	16920	16920	16920	0
555	20240226	114000	36255140	16920	16920	16920	16920	0
556	20240226	113900	36255140	16920	16920	16920	16920	0
557	20240226	113800	36255140	16920	16920	16920	16920	0
558	20240226	113700	36255140	16920	16920	16920	16920	0
559	20240226	113600	36255140	16920	16920	16920	16920	0
560	20240226	113500	36255140	16920	16920	16920	16920	0
561	20240226	113400	36255140	16920	16920	16920	16920	0
562	20240226	113300	36255140	16920	16920	16920	16920	59
563	20240226	113200	35256860	16900	16900	16900	16900	0
564	20240226	113100	35256860	16900	16900	16900	16900	50
565	20240226	113000	34411860	16900	16900	16900	16900	0
566	20240226	112900	34411860	16900	16900	16900	16900	0
567	20240226	112800	34411860	16900	16900	16900	16900	0
568	20240226	112700	34411860	16900	16900	16900	16900	0
569	20240226	112600	34411860	16900	16900	16900	16900	16
570	20240226	112500	34141460	16920	16920	16920	16920	0
571	20240226	112400	34141460	16920	16920	16920	16920	0
572	20240226	112300	34141460	16920	16920	16920	16920	0
573	20240226	112200	34141460	16920	16920	16920	16920	0
574	20240226	112100	34141460	16920	16920	16920	16920	0
575	20240226	112000	34141460	16920	16920	16920	16920	0
576	20240226	111900	34141460	16920	16920	16920	16920	0
577	20240226	111800	34141460	16920	16920	16920	16920	5
578	20240226	111700	34056860	16920	16920	16920	16920	0
579	20240226	111600	34056860	16920	16920	16920	16920	0
580	20240226	111500	34056860	16920	16920	16920	16920	0
581	20240226	111400	34056860	16920	16920	16920	16920	0
582	20240226	111300	34056860	16920	16920	16920	16920	0
583	20240226	111200	34056860	16920	16920	16920	16920	0
584	20240226	111100	34056860	16920	16920	16920	16920	0
585	20240226	111000	34056860	16920	16920	16920	16920	0
586	20240226	110900	34056860	16920	16920	16920	16920	0
587	20240226	110800	34056860	16920	16920	16920	16920	2
588	20240226	110700	34023020	16870	16880	16880	16870	317
589	20240226	110600	28673240	16880	16880	16880	16880	10
590	20240226	110500	28504440	16880	16880	16880	16880	0
591	20240226	110400	28504440	16880	16880	16880	16880	0
592	20240226	110300	28504440	16880	16880	16880	16880	0
593	20240226	110200	28504440	16880	16880	16880	16880	0
594	20240226	110100	28504440	16880	16880	16880	16880	0
595	20240226	110000	28504440	16880	16890	16890	16880	145
596	20240226	105900	26055890	16890	16890	16890	16890	48
597	20240226	105800	25245170	16920	16920	16920	16920	2
598	20240226	105700	25211330	16890	16890	16890	16890	0
599	20240226	105600	25211330	16890	16900	16900	16890	163
600	20240226	105500	22457200	16900	16900	16900	16900	60
601	20240226	105400	21443200	16900	16900	16900	16900	4
602	20240226	105300	21375600	16940	16940	16940	16940	0
603	20240226	105200	21375600	16940	16940	16940	16940	0
604	20240226	105100	21375600	16940	16940	16940	16940	0
605	20240226	105000	21375600	16940	16940	16940	16940	0
606	20240226	104900	21375600	16940	16940	16940	16940	0
607	20240226	104800	21375600	16940	16940	16940	16940	3
608	20240226	104700	21324780	16930	16930	16930	16910	166
609	20240226	104600	18517620	16940	16940	16940	16940	0
610	20240226	104500	18517620	16940	16940	16940	16940	0
611	20240226	104400	18517620	16940	16940	16940	16940	12
612	20240226	104300	18314340	16940	16940	16940	16940	0
613	20240226	104200	18314340	16940	16940	16940	16940	0
614	20240226	104100	18314340	16940	16940	16940	16940	0
615	20240226	104000	18314340	16940	16940	16940	16940	0
616	20240226	103900	18314340	16940	16940	16940	16940	0
617	20240226	103800	18314340	16940	16940	16940	16940	1
618	20240226	103700	18297400	16940	16940	16940	16940	0
619	20240226	103600	18297400	16940	16940	16940	16940	0
620	20240226	103500	18297400	16940	16940	16940	16940	13
621	20240226	103400	18077180	16940	16940	16940	16940	0
622	20240226	103300	18077180	16940	16940	16940	16940	0
623	20240226	103200	18077180	16940	16940	16940	16940	0
624	20240226	103100	18077180	16940	16940	16940	16940	5
625	20240226	103000	17992480	16940	16940	16940	16940	0
626	20240226	102900	17992480	16940	16940	16940	16940	0
627	20240226	102800	17992480	16940	16940	16940	16940	0
628	20240226	102700	17992480	16940	16940	16940	16940	2
629	20240226	102600	17958600	16930	16930	16930	16930	0
630	20240226	102500	17958600	16930	16930	16930	16930	0
631	20240226	102400	17958600	16930	16930	16930	16930	0
632	20240226	102300	17958600	16930	16930	16930	16930	0
633	20240226	102200	17958600	16930	16920	16930	16920	59
634	20240226	102100	16960030	16920	16920	16920	16920	76
635	20240226	102000	15674110	16920	16920	16920	16920	0
636	20240226	101900	15674110	16920	16920	16920	16920	35
637	20240226	101800	15081910	16910	16910	16910	16910	0
638	20240226	101700	15081910	16910	16910	16910	16910	13
639	20240226	101600	14862080	16910	16930	16930	16910	31
640	20240226	101500	14337830	16930	16930	16930	16930	0
641	20240226	101400	14337830	16930	16930	16930	16930	0
642	20240226	101300	14337830	16930	16930	16930	16930	0
643	20240226	101200	14337830	16930	16930	16930	16930	0
644	20240226	101100	14337830	16930	16930	16930	16930	0
645	20240226	101000	14337830	16930	16930	16930	16930	0
646	20240226	100900	14337830	16930	16930	16930	16930	0
647	20240226	100800	14337830	16930	16930	16930	16930	1
648	20240226	100700	14320900	16930	16930	16930	16930	0
649	20240226	100600	14320900	16930	16930	16930	16930	19
650	20240226	100500	13999230	16900	16900	16900	16900	0
651	20240226	100400	13999230	16900	16900	16900	16900	0
652	20240226	100300	13999230	16900	16900	16900	16900	0
653	20240226	100200	13999230	16900	16930	16930	16900	51
654	20240226	100100	13137300	16940	16940	16940	16940	0
655	20240226	100000	13137300	16940	16940	16940	16940	0
656	20240226	095900	13137300	16940	16940	16940	16940	0
657	20240226	095800	13137300	16940	16940	16940	16940	0
658	20240226	095700	13137300	16940	16940	16940	16940	0
659	20240226	095600	13137300	16940	16940	16940	16940	0
660	20240226	095500	13137300	16940	16940	16940	16940	0
661	20240226	095400	13137300	16940	16940	16940	16940	0
662	20240226	095300	13137300	16940	16940	16940	16940	0
663	20240226	095200	13137300	16940	16940	16940	16940	0
664	20240226	095100	13137300	16940	16940	16940	16940	0
665	20240226	095000	13137300	16940	16910	16940	16900	149
666	20240226	094900	10618790	16910	16910	16910	16910	0
667	20240226	094800	10618790	16910	16910	16910	16910	45
668	20240226	094700	9857840	16940	16950	16950	16940	9
669	20240226	094600	9705300	16950	16940	16950	16940	34
670	20240226	094500	9129020	16910	16940	16950	16910	72
671	20240226	094400	7908830	16950	16950	16950	16950	30
672	20240226	094300	7400330	16890	16890	16890	16890	0
673	20240226	094200	7400330	16890	16890	16890	16890	0
674	20240226	094100	7400330	16890	16890	16890	16890	0
675	20240226	094000	7400330	16890	16890	16890	16890	0
676	20240226	093900	7400330	16890	16890	16890	16890	0
677	20240226	093800	7400330	16890	16890	16890	16890	0
678	20240226	093700	7400330	16890	16890	16890	16890	0
679	20240226	093600	7400330	16890	16890	16890	16890	0
680	20240226	093500	7400330	16890	16890	16890	16890	0
681	20240226	093400	7400330	16890	16890	16890	16890	0
682	20240226	093300	7400330	16890	16890	16890	16890	0
683	20240226	093200	7400330	16890	16890	16890	16890	0
684	20240226	093100	7400330	16890	16890	16890	16890	0
685	20240226	093000	7400330	16890	16890	16890	16890	0
686	20240226	092900	7400330	16890	16890	16890	16890	0
687	20240226	092800	7400330	16890	16890	16890	16890	0
688	20240226	092700	7400330	16890	16890	16890	16890	0
689	20240226	092600	7400330	16890	16890	16890	16890	0
690	20240226	092500	7400330	16890	16890	16890	16890	0
691	20240226	092400	7400330	16890	16890	16890	16890	0
692	20240226	092300	7400330	16890	16880	16890	16880	96
693	20240226	092200	5779000	16880	16880	16880	16880	0
694	20240226	092100	5779000	16880	16880	16880	16880	20
695	20240226	092000	5441400	16890	16890	16890	16890	1
696	20240226	091900	5424510	16880	16880	16880	16880	0
697	20240226	091800	5424510	16880	16880	16880	16880	0
698	20240226	091700	5424510	16880	16880	16880	16880	6
699	20240226	091600	5323230	16890	16890	16890	16890	0
700	20240226	091500	5323230	16890	16890	16890	16890	0
701	20240226	091400	5323230	16890	16890	16890	16890	0
702	20240226	091300	5323230	16890	16890	16890	16890	0
703	20240226	091200	5323230	16890	16890	16890	16890	2
704	20240226	091100	5289450	16950	16950	16950	16950	0
705	20240226	091000	5289450	16950	16950	16950	16950	0
706	20240226	090900	5289450	16950	16950	16950	16950	2
707	20240226	090800	5255550	16950	16950	16950	16950	0
708	20240226	090700	5255550	16950	16950	16950	16950	49
709	20240226	090600	4425000	16950	16950	16950	16950	0
710	20240226	090500	4425000	16950	16950	16950	16950	13
711	20240226	090400	4204650	16930	16930	16930	16930	0
712	20240226	090300	4204650	16930	16880	16950	16880	17
713	20240226	090200	3916930	16880	16880	16880	16880	0
714	20240226	090100	3916930	16880	16910	16910	16880	201
715	20240226	090000	523900	16900	16900	16900	16900	31