KissMeData/273640/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	205400	166160270	13930	13930	13930	13930	168
3	20240226	205300	166160270	13930	13930	13930	13930	0
4	20240226	205200	166160270	13930	13930	13930	13930	0
5	20240226	205100	166160270	13930	13930	13930	13930	0
6	20240226	205000	166160270	13930	13930	13930	13930	0
7	20240226	204900	166160270	13930	13930	13930	13930	0
8	20240226	204800	166160270	13930	13930	13930	13930	0
9	20240226	204700	166160270	13930	13930	13930	13930	0
10	20240226	204600	166160270	13930	13930	13930	13930	0
11	20240226	204500	166160270	13930	13930	13930	13930	0
12	20240226	204400	166160270	13930	13930	13930	13930	0
13	20240226	204300	166160270	13930	13930	13930	13930	0
14	20240226	204200	166160270	13930	13930	13930	13930	0
15	20240226	204100	166160270	13930	13930	13930	13930	0
16	20240226	204000	166160270	13930	13930	13930	13930	0
17	20240226	203900	166160270	13930	13930	13930	13930	0
18	20240226	203800	166160270	13930	13930	13930	13930	0
19	20240226	203700	166160270	13930	13930	13930	13930	0
20	20240226	203600	166160270	13930	13930	13930	13930	0
21	20240226	203500	166160270	13930	13930	13930	13930	0
22	20240226	203400	166160270	13930	13930	13930	13930	0
23	20240226	203300	166160270	13930	13930	13930	13930	0
24	20240226	203200	166160270	13930	13930	13930	13930	0
25	20240226	203100	166160270	13930	13930	13930	13930	0
26	20240226	203000	166160270	13930	13930	13930	13930	0
27	20240226	202900	166160270	13930	13930	13930	13930	0
28	20240226	202800	166160270	13930	13930	13930	13930	0
29	20240226	202700	166160270	13930	13930	13930	13930	0
30	20240226	202600	166160270	13930	13930	13930	13930	0
31	20240226	202500	166160270	13930	13930	13930	13930	0
32	20240226	202400	166160270	13930	13930	13930	13930	168
33	20240226	202300	166160270	13930	13930	13930	13930	0
34	20240226	202200	166160270	13930	13930	13930	13930	0
35	20240226	202100	166160270	13930	13930	13930	13930	0
36	20240226	202000	166160270	13930	13930	13930	13930	0
37	20240226	201900	166160270	13930	13930	13930	13930	0
38	20240226	201800	166160270	13930	13930	13930	13930	0
39	20240226	201700	166160270	13930	13930	13930	13930	0
40	20240226	201600	166160270	13930	13930	13930	13930	0
41	20240226	201500	166160270	13930	13930	13930	13930	0
42	20240226	201400	166160270	13930	13930	13930	13930	0
43	20240226	201300	166160270	13930	13930	13930	13930	0
44	20240226	201200	166160270	13930	13930	13930	13930	0
45	20240226	201100	166160270	13930	13930	13930	13930	0
46	20240226	201000	166160270	13930	13930	13930	13930	0
47	20240226	200900	166160270	13930	13930	13930	13930	0
48	20240226	200800	166160270	13930	13930	13930	13930	0
49	20240226	200700	166160270	13930	13930	13930	13930	0
50	20240226	200600	166160270	13930	13930	13930	13930	0
51	20240226	200500	166160270	13930	13930	13930	13930	0
52	20240226	200400	166160270	13930	13930	13930	13930	0
53	20240226	200300	166160270	13930	13930	13930	13930	0
54	20240226	200200	166160270	13930	13930	13930	13930	0
55	20240226	200100	166160270	13930	13930	13930	13930	0
56	20240226	200000	166160270	13930	13930	13930	13930	0
57	20240226	195900	166160270	13930	13930	13930	13930	0
58	20240226	195800	166160270	13930	13930	13930	13930	0
59	20240226	195700	166160270	13930	13930	13930	13930	0
60	20240226	195600	166160270	13930	13930	13930	13930	0
61	20240226	195500	166160270	13930	13930	13930	13930	0
62	20240226	195400	166160270	13930	13930	13930	13930	168
63	20240226	195300	166160270	13930	13930	13930	13930	0
64	20240226	195200	166160270	13930	13930	13930	13930	0
65	20240226	195100	166160270	13930	13930	13930	13930	0
66	20240226	195000	166160270	13930	13930	13930	13930	0
67	20240226	194900	166160270	13930	13930	13930	13930	0
68	20240226	194800	166160270	13930	13930	13930	13930	0
69	20240226	194700	166160270	13930	13930	13930	13930	0
70	20240226	194600	166160270	13930	13930	13930	13930	0
71	20240226	194500	166160270	13930	13930	13930	13930	0
72	20240226	194400	166160270	13930	13930	13930	13930	0
73	20240226	194300	166160270	13930	13930	13930	13930	0
74	20240226	194200	166160270	13930	13930	13930	13930	0
75	20240226	194100	166160270	13930	13930	13930	13930	0
76	20240226	194000	166160270	13930	13930	13930	13930	0
77	20240226	193900	166160270	13930	13930	13930	13930	0
78	20240226	193800	166160270	13930	13930	13930	13930	0
79	20240226	193700	166160270	13930	13930	13930	13930	0
80	20240226	193600	166160270	13930	13930	13930	13930	0
81	20240226	193500	166160270	13930	13930	13930	13930	0
82	20240226	193400	166160270	13930	13930	13930	13930	0
83	20240226	193300	166160270	13930	13930	13930	13930	0
84	20240226	193200	166160270	13930	13930	13930	13930	0
85	20240226	193100	166160270	13930	13930	13930	13930	0
86	20240226	193000	166160270	13930	13930	13930	13930	0
87	20240226	192900	166160270	13930	13930	13930	13930	0
88	20240226	192800	166160270	13930	13930	13930	13930	0
89	20240226	192700	166160270	13930	13930	13930	13930	0
90	20240226	192600	166160270	13930	13930	13930	13930	0
91	20240226	192500	166160270	13930	13930	13930	13930	0
92	20240226	192400	166160270	13930	13930	13930	13930	168
93	20240226	192300	166160270	13930	13930	13930	13930	0
94	20240226	192200	166160270	13930	13930	13930	13930	0
95	20240226	192100	166160270	13930	13930	13930	13930	0
96	20240226	192000	166160270	13930	13930	13930	13930	0
97	20240226	191900	166160270	13930	13930	13930	13930	0
98	20240226	191800	166160270	13930	13930	13930	13930	0
99	20240226	191700	166160270	13930	13930	13930	13930	0
100	20240226	191600	166160270	13930	13930	13930	13930	0
101	20240226	191500	166160270	13930	13930	13930	13930	0
102	20240226	191400	166160270	13930	13930	13930	13930	0
103	20240226	191300	166160270	13930	13930	13930	13930	0
104	20240226	191200	166160270	13930	13930	13930	13930	0
105	20240226	191100	166160270	13930	13930	13930	13930	0
106	20240226	191000	166160270	13930	13930	13930	13930	0
107	20240226	190900	166160270	13930	13930	13930	13930	0
108	20240226	190800	166160270	13930	13930	13930	13930	0
109	20240226	190700	166160270	13930	13930	13930	13930	0
110	20240226	190600	166160270	13930	13930	13930	13930	0
111	20240226	190500	166160270	13930	13930	13930	13930	0
112	20240226	190400	166160270	13930	13930	13930	13930	0
113	20240226	190300	166160270	13930	13930	13930	13930	0
114	20240226	190200	166160270	13930	13930	13930	13930	0
115	20240226	190100	166160270	13930	13930	13930	13930	0
116	20240226	190000	166160270	13930	13930	13930	13930	0
117	20240226	185900	166160270	13930	13930	13930	13930	0
118	20240226	185800	166160270	13930	13930	13930	13930	0
119	20240226	185700	166160270	13930	13930	13930	13930	0
120	20240226	185600	166160270	13930	13930	13930	13930	0
121	20240226	185500	166160270	13930	13930	13930	13930	0
122	20240226	185400	166160270	13930	13930	13930	13930	168
123	20240226	185300	166160270	13930	13930	13930	13930	0
124	20240226	185200	166160270	13930	13930	13930	13930	0
125	20240226	185100	166160270	13930	13930	13930	13930	0
126	20240226	185000	166160270	13930	13930	13930	13930	0
127	20240226	184900	166160270	13930	13930	13930	13930	0
128	20240226	184800	166160270	13930	13930	13930	13930	0
129	20240226	184700	166160270	13930	13930	13930	13930	0
130	20240226	184600	166160270	13930	13930	13930	13930	0
131	20240226	184500	166160270	13930	13930	13930	13930	0
132	20240226	184400	166160270	13930	13930	13930	13930	0
133	20240226	184300	166160270	13930	13930	13930	13930	0
134	20240226	184200	166160270	13930	13930	13930	13930	0
135	20240226	184100	166160270	13930	13930	13930	13930	0
136	20240226	184000	166160270	13930	13930	13930	13930	0
137	20240226	183900	166160270	13930	13930	13930	13930	0
138	20240226	183800	166160270	13930	13930	13930	13930	0
139	20240226	183700	166160270	13930	13930	13930	13930	0
140	20240226	183600	166160270	13930	13930	13930	13930	0
141	20240226	183500	166160270	13930	13930	13930	13930	0
142	20240226	183400	166160270	13930	13930	13930	13930	0
143	20240226	183300	166160270	13930	13930	13930	13930	0
144	20240226	183200	166160270	13930	13930	13930	13930	0
145	20240226	183100	166160270	13930	13930	13930	13930	0
146	20240226	183000	166160270	13930	13930	13930	13930	0
147	20240226	182900	166160270	13930	13930	13930	13930	0
148	20240226	182800	166160270	13930	13930	13930	13930	0
149	20240226	182700	166160270	13930	13930	13930	13930	0
150	20240226	182600	166160270	13930	13930	13930	13930	0
151	20240226	182500	166160270	13930	13930	13930	13930	0
152	20240226	182400	166160270	13930	13930	13930	13930	168
153	20240226	182300	166160270	13930	13930	13930	13930	0
154	20240226	182200	166160270	13930	13930	13930	13930	0
155	20240226	182100	166160270	13930	13930	13930	13930	0
156	20240226	182000	166160270	13930	13930	13930	13930	0
157	20240226	181900	166160270	13930	13930	13930	13930	0
158	20240226	181800	166160270	13930	13930	13930	13930	0
159	20240226	181700	166160270	13930	13930	13930	13930	0
160	20240226	181600	166160270	13930	13930	13930	13930	0
161	20240226	181500	166160270	13930	13930	13930	13930	0
162	20240226	181400	166160270	13930	13930	13930	13930	0
163	20240226	181300	166160270	13930	13930	13930	13930	0
164	20240226	181200	166160270	13930	13930	13930	13930	0
165	20240226	181100	166160270	13930	13930	13930	13930	0
166	20240226	181000	166160270	13930	13930	13930	13930	0
167	20240226	180900	166160270	13930	13930	13930	13930	0
168	20240226	180800	166160270	13930	13930	13930	13930	0
169	20240226	180700	166160270	13930	13930	13930	13930	0
170	20240226	180600	166160270	13930	13930	13930	13930	0
171	20240226	180500	166160270	13930	13930	13930	13930	0
172	20240226	180400	166160270	13930	13930	13930	13930	0
173	20240226	180300	166160270	13930	13930	13930	13930	0
174	20240226	180200	166160270	13930	13930	13930	13930	0
175	20240226	180100	166160270	13930	13930	13930	13930	0
176	20240226	180000	166160270	13930	13930	13930	13930	0
177	20240226	175900	166160270	13930	13930	13930	13930	0
178	20240226	175800	166160270	13930	13930	13930	13930	0
179	20240226	175700	166160270	13930	13930	13930	13930	0
180	20240226	175600	166160270	13930	13930	13930	13930	0
181	20240226	175500	166160270	13930	13930	13930	13930	0
182	20240226	175400	166160270	13930	13930	13930	13930	168
183	20240226	175300	166160270	13930	13930	13930	13930	0
184	20240226	175200	166160270	13930	13930	13930	13930	0
185	20240226	175100	166160270	13930	13930	13930	13930	0
186	20240226	175000	166160270	13930	13930	13930	13930	0
187	20240226	174900	166160270	13930	13930	13930	13930	0
188	20240226	174800	166160270	13930	13930	13930	13930	0
189	20240226	174700	166160270	13930	13930	13930	13930	0
190	20240226	174600	166160270	13930	13930	13930	13930	0
191	20240226	174500	166160270	13930	13930	13930	13930	0
192	20240226	174400	166160270	13930	13930	13930	13930	0
193	20240226	174300	166160270	13930	13930	13930	13930	0
194	20240226	174200	166160270	13930	13930	13930	13930	0
195	20240226	174100	166160270	13930	13930	13930	13930	0
196	20240226	174000	166160270	13930	13930	13930	13930	0
197	20240226	173900	166160270	13930	13930	13930	13930	0
198	20240226	173800	166160270	13930	13930	13930	13930	0
199	20240226	173700	166160270	13930	13930	13930	13930	0
200	20240226	173600	166160270	13930	13930	13930	13930	0
201	20240226	173500	166160270	13930	13930	13930	13930	0
202	20240226	173400	166160270	13930	13930	13930	13930	0
203	20240226	173300	166160270	13930	13930	13930	13930	0
204	20240226	173200	166160270	13930	13930	13930	13930	0
205	20240226	173100	166160270	13930	13930	13930	13930	0
206	20240226	173000	166160270	13930	13930	13930	13930	0
207	20240226	172900	166160270	13930	13930	13930	13930	0
208	20240226	172800	166160270	13930	13930	13930	13930	0
209	20240226	172700	166160270	13930	13930	13930	13930	0
210	20240226	172600	166160270	13930	13930	13930	13930	0
211	20240226	172500	166160270	13930	13930	13930	13930	0
212	20240226	172400	166160270	13930	13930	13930	13930	168
213	20240226	172300	166160270	13930	13930	13930	13930	0
214	20240226	172200	166160270	13930	13930	13930	13930	0
215	20240226	172100	166160270	13930	13930	13930	13930	0
216	20240226	172000	166160270	13930	13930	13930	13930	0
217	20240226	171900	166160270	13930	13930	13930	13930	0
218	20240226	171800	166160270	13930	13930	13930	13930	0
219	20240226	171700	166160270	13930	13930	13930	13930	0
220	20240226	171600	166160270	13930	13930	13930	13930	0
221	20240226	171500	166160270	13930	13930	13930	13930	0
222	20240226	171400	166160270	13930	13930	13930	13930	0
223	20240226	171300	166160270	13930	13930	13930	13930	0
224	20240226	171200	166160270	13930	13930	13930	13930	0
225	20240226	171100	166160270	13930	13930	13930	13930	0
226	20240226	171000	166160270	13930	13930	13930	13930	0
227	20240226	170900	166160270	13930	13930	13930	13930	0
228	20240226	170800	166160270	13930	13930	13930	13930	0
229	20240226	170700	166160270	13930	13930	13930	13930	0
230	20240226	170600	166160270	13930	13930	13930	13930	0
231	20240226	170500	166160270	13930	13930	13930	13930	0
232	20240226	170400	166160270	13930	13930	13930	13930	0
233	20240226	170300	166160270	13930	13930	13930	13930	0
234	20240226	170200	166160270	13930	13930	13930	13930	0
235	20240226	170100	166160270	13930	13930	13930	13930	0
236	20240226	170000	166160270	13930	13930	13930	13930	0
237	20240226	165900	166160270	13930	13930	13930	13930	0
238	20240226	165800	166160270	13930	13930	13930	13930	0
239	20240226	165700	166160270	13930	13930	13930	13930	0
240	20240226	165600	166160270	13930	13930	13930	13930	0
241	20240226	165500	166160270	13930	13930	13930	13930	0
242	20240226	165400	166160270	13930	13930	13930	13930	168
243	20240226	165300	166160270	13930	13930	13930	13930	0
244	20240226	165200	166160270	13930	13930	13930	13930	0
245	20240226	165100	166160270	13930	13930	13930	13930	0
246	20240226	165000	166160270	13930	13930	13930	13930	0
247	20240226	164900	166160270	13930	13930	13930	13930	0
248	20240226	164800	166160270	13930	13930	13930	13930	0
249	20240226	164700	166160270	13930	13930	13930	13930	0
250	20240226	164600	166160270	13930	13930	13930	13930	0
251	20240226	164500	166160270	13930	13930	13930	13930	0
252	20240226	164400	166160270	13930	13930	13930	13930	0
253	20240226	164300	166160270	13930	13930	13930	13930	0
254	20240226	164200	166160270	13930	13930	13930	13930	0
255	20240226	164100	166160270	13930	13930	13930	13930	0
256	20240226	164000	166160270	13930	13930	13930	13930	0
257	20240226	163900	166160270	13930	13930	13930	13930	0
258	20240226	163800	166160270	13930	13930	13930	13930	0
259	20240226	163700	166160270	13930	13930	13930	13930	0
260	20240226	163600	166160270	13930	13930	13930	13930	0
261	20240226	163500	166160270	13930	13930	13930	13930	0
262	20240226	163400	166160270	13930	13930	13930	13930	0
263	20240226	163300	166160270	13930	13930	13930	13930	0
264	20240226	163200	166160270	13930	13930	13930	13930	0
265	20240226	163100	166160270	13930	13930	13930	13930	0
266	20240226	163000	166160270	13930	13930	13930	13930	0
267	20240226	162900	166160270	13930	13930	13930	13930	0
268	20240226	162800	166160270	13930	13930	13930	13930	0
269	20240226	162700	166160270	13930	13930	13930	13930	0
270	20240226	162600	166160270	13930	13930	13930	13930	0
271	20240226	162500	166160270	13930	13930	13930	13930	0
272	20240226	162400	166160270	13930	13930	13930	13930	168
273	20240226	162300	166160270	13930	13930	13930	13930	0
274	20240226	162200	166160270	13930	13930	13930	13930	0
275	20240226	162100	166160270	13930	13930	13930	13930	0
276	20240226	162000	166160270	13930	13930	13930	13930	0
277	20240226	161900	166160270	13930	13930	13930	13930	0
278	20240226	161800	166160270	13930	13930	13930	13930	0
279	20240226	161700	166160270	13930	13930	13930	13930	0
280	20240226	161600	166160270	13930	13930	13930	13930	0
281	20240226	161500	166160270	13930	13930	13930	13930	0
282	20240226	161400	166160270	13930	13930	13930	13930	0
283	20240226	161300	166160270	13930	13930	13930	13930	0
284	20240226	161200	166160270	13930	13930	13930	13930	0
285	20240226	161100	166160270	13930	13930	13930	13930	0
286	20240226	161000	166160270	13930	13930	13930	13930	0
287	20240226	160900	166160270	13930	13930	13930	13930	0
288	20240226	160800	166160270	13930	13930	13930	13930	0
289	20240226	160700	166160270	13930	13930	13930	13930	0
290	20240226	160600	166160270	13930	13930	13930	13930	0
291	20240226	160500	166160270	13930	13930	13930	13930	0
292	20240226	160400	166160270	13930	13930	13930	13930	0
293	20240226	160300	166160270	13930	13930	13930	13930	0
294	20240226	160200	166160270	13930	13930	13930	13930	0
295	20240226	160100	166160270	13930	13930	13930	13930	0
296	20240226	160000	166160270	13930	13930	13930	13930	0
297	20240226	155900	166160270	13930	13930	13930	13930	0
298	20240226	155800	166160270	13930	13930	13930	13930	0
299	20240226	155700	166160270	13930	13930	13930	13930	0
300	20240226	155600	166160270	13930	13930	13930	13930	0
301	20240226	155500	166160270	13930	13930	13930	13930	0
302	20240226	155400	166160270	13930	13930	13930	13930	168
303	20240226	155300	166160270	13930	13930	13930	13930	0
304	20240226	155200	166160270	13930	13930	13930	13930	0
305	20240226	155100	166160270	13930	13930	13930	13930	0
306	20240226	155000	166160270	13930	13930	13930	13930	0
307	20240226	154900	166160270	13930	13930	13930	13930	0
308	20240226	154800	166160270	13930	13930	13930	13930	0
309	20240226	154700	166160270	13930	13930	13930	13930	0
310	20240226	154600	166160270	13930	13930	13930	13930	0
311	20240226	154500	166160270	13930	13930	13930	13930	0
312	20240226	154400	166160270	13930	13930	13930	13930	0
313	20240226	154300	166160270	13930	13930	13930	13930	0
314	20240226	154200	166160270	13930	13930	13930	13930	0
315	20240226	154100	166160270	13930	13930	13930	13930	0
316	20240226	154000	166160270	13930	13930	13930	13930	0
317	20240226	153900	166160270	13930	13930	13930	13930	0
318	20240226	153800	166160270	13930	13930	13930	13930	0
319	20240226	153700	166160270	13930	13930	13930	13930	0
320	20240226	153600	166160270	13930	13930	13930	13930	0
321	20240226	153500	166160270	13930	13930	13930	13930	0
322	20240226	153400	166160270	13930	13930	13930	13930	0
323	20240226	153300	166160270	13930	13930	13930	13930	0
324	20240226	153200	166160270	13930	13930	13930	13930	0
325	20240226	153100	166160270	13930	13930	13930	13930	0
326	20240226	153000	166160270	13930	13930	13930	13930	168
327	20240226	152900	163820030	13910	13910	13910	13910	0
328	20240226	152800	163820030	13910	13910	13910	13910	0
329	20240226	152700	163820030	13910	13910	13910	13910	0
330	20240226	152600	163820030	13910	13910	13910	13910	0
331	20240226	152500	163820030	13910	13910	13910	13910	0
332	20240226	152400	163820030	13910	13910	13910	13910	0
333	20240226	152300	163820030	13910	13910	13910	13910	0
334	20240226	152200	163820030	13910	13910	13910	13910	0
335	20240226	152100	163820030	13910	13910	13910	13910	0
336	20240226	152000	163820030	13910	13910	13910	13910	0
337	20240226	151900	163820030	13910	13920	13920	13910	3
338	20240226	151800	163778290	13920	13920	13920	13920	100
339	20240226	151700	162386290	13910	13910	13910	13910	0
340	20240226	151600	162386290	13910	13910	13910	13910	0
341	20240226	151500	162386290	13910	13910	13910	13910	69
342	20240226	151400	161426500	13900	13900	13900	13900	0
343	20240226	151300	161426500	13900	13900	13900	13900	0
344	20240226	151200	161426500	13900	13900	13900	13900	0
345	20240226	151100	161426500	13900	13900	13900	13900	0
346	20240226	151000	161426500	13900	13870	13920	13870	40
347	20240226	150900	160869770	13870	13870	13870	13870	0
348	20240226	150800	160869770	13870	13870	13870	13870	1
349	20240226	150700	160855900	13920	13920	13920	13920	1
350	20240226	150600	160841980	13870	13870	13870	13870	0
351	20240226	150500	160841980	13870	13880	13880	13870	17
352	20240226	150400	160606040	13920	13920	13920	13920	0
353	20240226	150300	160606040	13920	13920	13920	13920	0
354	20240226	150200	160606040	13920	13920	13920	13920	0
355	20240226	150100	160606040	13920	13920	13920	13920	0
356	20240226	150000	160606040	13920	13920	13920	13920	1
357	20240226	145900	160592120	13910	13880	13910	13880	167
358	20240226	145800	158269330	13910	13910	13910	13910	1
359	20240226	145700	158255420	13870	13870	13870	13870	0
360	20240226	145600	158255420	13870	13870	13870	13870	13
361	20240226	145500	158075110	13870	13900	13900	13870	1728
362	20240226	145400	134067260	13900	13900	13900	13900	3
363	20240226	145300	134025560	13900	13900	13900	13900	0
364	20240226	145200	134025560	13900	13900	13900	13900	0
365	20240226	145100	134025560	13900	13900	13900	13900	5
366	20240226	145000	133956060	13910	13910	13910	13910	0
367	20240226	144900	133956060	13910	13910	13910	13910	0
368	20240226	144800	133956060	13910	13910	13910	13910	0
369	20240226	144700	133956060	13910	13920	13920	13910	709
370	20240226	144600	124090540	13930	13930	13930	13930	0
371	20240226	144500	124090540	13930	13930	13930	13930	0
372	20240226	144400	124090540	13930	13930	13930	13930	254
373	20240226	144300	120552320	13940	13940	13940	13940	0
374	20240226	144200	120552320	13940	13940	13940	13940	1
375	20240226	144100	120538380	13930	13930	13930	13930	0
376	20240226	144000	120538380	13930	13930	13930	13930	0
377	20240226	143900	120538380	13930	13930	13930	13930	0
378	20240226	143800	120538380	13930	13930	13930	13930	0
379	20240226	143700	120538380	13930	13930	13930	13930	62
380	20240226	143600	119674720	13940	13930	13940	13930	23
381	20240226	143500	119354320	13950	13940	13950	13940	8
382	20240226	143400	119242730	13930	13930	13930	13930	68
383	20240226	143300	118295490	13930	13930	13930	13930	0
384	20240226	143200	118295490	13930	13930	13930	13930	0
385	20240226	143100	118295490	13930	13930	13930	13930	53
386	20240226	143000	117557200	13930	13930	13930	13930	0
387	20240226	142900	117557200	13930	13930	13930	13930	0
388	20240226	142800	117557200	13930	13930	13930	13930	0
389	20240226	142700	117557200	13930	13930	13930	13930	152
390	20240226	142600	115439840	13930	13930	13930	13930	15
391	20240226	142500	115230890	13930	13930	13930	13930	0
392	20240226	142400	115230890	13930	13930	13930	13930	0
393	20240226	142300	115230890	13930	13930	13930	13930	0
394	20240226	142200	115230890	13930	13930	13930	13930	0
395	20240226	142100	115230890	13930	13930	13930	13930	20
396	20240226	142000	114952290	13920	13920	13920	13920	0
397	20240226	141900	114952290	13920	13920	13920	13920	0
398	20240226	141800	114952290	13920	13920	13920	13920	0
399	20240226	141700	114952290	13920	13920	13920	13920	0
400	20240226	141600	114952290	13920	13920	13920	13920	0
401	20240226	141500	114952290	13920	13940	13940	13920	67
402	20240226	141400	114019310	13940	13940	13940	13940	10
403	20240226	141300	113879910	13940	13940	13940	13940	50
404	20240226	141200	113182910	13940	13940	13940	13940	0
405	20240226	141100	113182910	13940	13940	13940	13940	0
406	20240226	141000	113182910	13940	13940	13940	13940	0
407	20240226	140900	113182910	13940	13940	13940	13940	0
408	20240226	140800	113182910	13940	13940	13940	13940	24
409	20240226	140700	112848350	13940	13940	13940	13940	0
410	20240226	140600	112848350	13940	13940	13940	13940	0
411	20240226	140500	112848350	13940	13940	13940	13940	1
412	20240226	140400	112834410	13940	13940	13940	13940	7
413	20240226	140300	112736830	13940	13940	13940	13940	8
414	20240226	140200	112625310	13920	13920	13920	13920	0
415	20240226	140100	112625310	13920	13920	13920	13920	0
416	20240226	140000	112625310	13920	13930	13930	13920	135
417	20240226	135900	110746100	13930	13930	13930	13930	0
418	20240226	135800	110746100	13930	13930	13930	13930	0
419	20240226	135700	110746100	13930	13930	13930	13930	488
420	20240226	135600	103948260	13930	13930	13930	13930	10
421	20240226	135500	103808960	13930	13930	13930	13930	0
422	20240226	135400	103808960	13930	13930	13930	13930	0
423	20240226	135300	103808960	13930	13930	13930	13930	0
424	20240226	135200	103808960	13930	13930	13930	13930	0
425	20240226	135100	103808960	13930	13930	13930	13930	0
426	20240226	135000	103808960	13930	13930	13930	13930	0
427	20240226	134900	103808960	13930	13930	13930	13930	0
428	20240226	134800	103808960	13930	13930	13930	13930	0
429	20240226	134700	103808960	13930	13940	13940	13930	50
430	20240226	134600	103112210	13940	13940	13940	13940	1
431	20240226	134500	103098270	13940	13940	13940	13940	52
432	20240226	134400	102373390	13990	13990	13990	13990	0
433	20240226	134300	102373390	13990	13990	13990	13990	0
434	20240226	134200	102373390	13990	13990	13990	13990	0
435	20240226	134100	102373390	13990	13990	13990	13990	0
436	20240226	134000	102373390	13990	13990	13990	13990	0
437	20240226	133900	102373390	13990	13990	13990	13990	0
438	20240226	133800	102373390	13990	13990	13990	13990	1
439	20240226	133700	102359400	13930	13930	13930	13930	0
440	20240226	133600	102359400	13930	13930	13930	13930	0
441	20240226	133500	102359400	13930	13930	13930	13930	0
442	20240226	133400	102359400	13930	13930	13930	13930	25
443	20240226	133300	102011150	13930	13930	13930	13930	0
444	20240226	133200	102011150	13930	13930	13930	13930	0
445	20240226	133100	102011150	13930	13930	13930	13930	0
446	20240226	133000	102011150	13930	13930	13930	13930	0
447	20240226	132900	102011150	13930	13930	13930	13930	110
448	20240226	132800	100478850	13930	13930	13930	13930	2
449	20240226	132700	100450990	13930	13930	13930	13930	0
450	20240226	132600	100450990	13930	13930	13930	13930	0
451	20240226	132500	100450990	13930	13930	13930	13930	0
452	20240226	132400	100450990	13930	13930	13930	13930	0
453	20240226	132300	100450990	13930	13930	13930	13930	0
454	20240226	132200	100450990	13930	13930	13930	13930	0
455	20240226	132100	100450990	13930	13930	13930	13930	0
456	20240226	132000	100450990	13930	13930	13930	13930	0
457	20240226	131900	100450990	13930	13940	13940	13930	20
458	20240226	131800	100172370	13970	13970	13970	13970	0
459	20240226	131700	100172370	13970	13970	13970	13970	0
460	20240226	131600	100172370	13970	13970	13970	13970	0
461	20240226	131500	100172370	13970	13970	13970	13970	0
462	20240226	131400	100172370	13970	13970	13970	13970	0
463	20240226	131300	100172370	13970	13970	13970	13970	0
464	20240226	131200	100172370	13970	13970	13970	13970	0
465	20240226	131100	100172370	13970	13970	13970	13970	0
466	20240226	131000	100172370	13970	13970	13970	13970	0
467	20240226	130900	100172370	13970	13970	13970	13970	0
468	20240226	130800	100172370	13970	13970	13970	13970	0
469	20240226	130700	100172370	13970	13970	13970	13970	0
470	20240226	130600	100172370	13970	13970	13970	13970	0
471	20240226	130500	100172370	13970	13970	13970	13970	0
472	20240226	130400	100172370	13970	13970	13970	13970	0
473	20240226	130300	100172370	13970	13970	13970	13970	0
474	20240226	130200	100172370	13970	13970	13970	13970	0
475	20240226	130100	100172370	13970	13970	13970	13970	0
476	20240226	130000	100172370	13970	13970	13970	13970	0
477	20240226	125900	100172370	13970	13970	13970	13970	0
478	20240226	125800	100172370	13970	13960	13970	13960	100
479	20240226	125700	98775870	13970	13970	13970	13970	0
480	20240226	125600	98775870	13970	13970	13970	13970	0
481	20240226	125500	98775870	13970	13970	13970	13970	0
482	20240226	125400	98775870	13970	13970	13970	13970	0
483	20240226	125300	98775870	13970	13970	13970	13970	0
484	20240226	125200	98775870	13970	13930	13970	13930	2
485	20240226	125100	98747970	13930	13930	13930	13930	0
486	20240226	125000	98747970	13930	13930	13930	13930	0
487	20240226	124900	98747970	13930	13930	13930	13930	0
488	20240226	124800	98747970	13930	13930	13930	13930	0
489	20240226	124700	98747970	13930	13930	13930	13930	0
490	20240226	124600	98747970	13930	13930	13930	13930	0
491	20240226	124500	98747970	13930	13930	13930	13930	0
492	20240226	124400	98747970	13930	13940	13940	13930	22
493	20240226	124300	98441310	13970	13970	13970	13970	0
494	20240226	124200	98441310	13970	13970	13970	13970	0
495	20240226	124100	98441310	13970	13970	13970	13970	0
496	20240226	124000	98441310	13970	13970	13970	13970	0
497	20240226	123900	98441310	13970	13970	13970	13970	0
498	20240226	123800	98441310	13970	13970	13970	13970	0
499	20240226	123700	98441310	13970	13970	13970	13970	0
500	20240226	123600	98441310	13970	13970	13970	13970	0
501	20240226	123500	98441310	13970	13970	13970	13970	1
502	20240226	123400	98427340	13970	13970	13970	13970	0
503	20240226	123300	98427340	13970	13970	13970	13970	0
504	20240226	123200	98427340	13970	13970	13970	13970	19
505	20240226	123100	98161910	13970	13970	13970	13970	0
506	20240226	123000	98161910	13970	13970	13970	13970	0
507	20240226	122900	98161910	13970	13970	13970	13970	0
508	20240226	122800	98161910	13970	13970	13970	13970	0
509	20240226	122700	98161910	13970	13970	13970	13970	38
510	20240226	122600	97631050	13970	13970	13970	13970	0
511	20240226	122500	97631050	13970	13970	13970	13970	0
512	20240226	122400	97631050	13970	13970	13970	13970	0
513	20240226	122300	97631050	13970	13970	13970	13970	0
514	20240226	122200	97631050	13970	13970	13970	13970	0
515	20240226	122100	97631050	13970	13970	13970	13970	0
516	20240226	122000	97631050	13970	13970	13970	13970	0
517	20240226	121900	97631050	13970	13970	13970	13970	0
518	20240226	121800	97631050	13970	13970	13970	13970	0
519	20240226	121700	97631050	13970	13970	13970	13970	0
520	20240226	121600	97631050	13970	13970	13970	13970	0
521	20240226	121500	97631050	13970	13970	13970	13970	0
522	20240226	121400	97631050	13970	13970	13970	13970	1
523	20240226	121300	97617080	13970	13970	13970	13970	1
524	20240226	121200	97603110	13970	13970	13970	13970	1
525	20240226	121100	97589140	13960	13960	13960	13960	0
526	20240226	121000	97589140	13960	13960	13960	13960	30
527	20240226	120900	97170340	13940	13940	13940	13940	0
528	20240226	120800	97170340	13940	13940	13940	13940	0
529	20240226	120700	97170340	13940	13940	13940	13940	0
530	20240226	120600	97170340	13940	13940	13940	13940	0
531	20240226	120500	97170340	13940	13940	13940	13940	0
532	20240226	120400	97170340	13940	13940	13940	13940	0
533	20240226	120300	97170340	13940	13940	13940	13940	0
534	20240226	120200	97170340	13940	13940	13940	13940	0
535	20240226	120100	97170340	13940	14030	14040	13940	317
536	20240226	120000	92735250	13990	13990	13990	13990	0
537	20240226	115900	92735250	13990	13990	13990	13990	0
538	20240226	115800	92735250	13990	13990	13990	13990	0
539	20240226	115700	92735250	13990	13990	13990	13990	0
540	20240226	115600	92735250	13990	13990	13990	13990	0
541	20240226	115500	92735250	13990	13990	13990	13990	0
542	20240226	115400	92735250	13990	13990	13990	13990	0
543	20240226	115300	92735250	13990	13990	13990	13990	0
544	20240226	115200	92735250	13990	13990	13990	13990	0
545	20240226	115100	92735250	13990	13990	13990	13990	0
546	20240226	115000	92735250	13990	13990	13990	13990	0
547	20240226	114900	92735250	13990	13990	13990	13990	0
548	20240226	114800	92735250	13990	13990	13990	13990	48
549	20240226	114700	92063730	13990	13990	13990	13990	0
550	20240226	114600	92063730	13990	13990	13990	13990	2
551	20240226	114500	92035750	14000	14000	14000	14000	9
552	20240226	114400	91909750	14030	14030	14030	14030	0
553	20240226	114300	91909750	14030	14030	14030	14030	0
554	20240226	114200	91909750	14030	14030	14030	14030	0
555	20240226	114100	91909750	14030	14030	14030	14030	0
556	20240226	114000	91909750	14030	14030	14030	14030	0
557	20240226	113900	91909750	14030	14030	14030	14030	54
558	20240226	113800	91152130	14030	14030	14030	14030	0
559	20240226	113700	91152130	14030	14030	14030	14030	1
560	20240226	113600	91138100	13990	13990	13990	13990	0
561	20240226	113500	91138100	13990	13990	13990	13990	10
562	20240226	113400	90998200	13990	13990	13990	13990	0
563	20240226	113300	90998200	13990	13990	13990	13990	1
564	20240226	113200	90984210	13990	13990	13990	13990	0
565	20240226	113100	90984210	13990	13980	13990	13980	359
566	20240226	113000	85962380	13980	13980	13980	13980	0
567	20240226	112900	85962380	13980	13980	13980	13980	10
568	20240226	112800	85822580	13980	13980	13980	13980	0
569	20240226	112700	85822580	13980	13980	13980	13980	0
570	20240226	112600	85822580	13980	13980	13980	13980	5
571	20240226	112500	85752680	13930	13930	13930	13930	0
572	20240226	112400	85752680	13930	13930	13930	13930	10
573	20240226	112300	85613380	13920	13920	13920	13920	0
574	20240226	112200	85613380	13920	13920	13920	13920	0
575	20240226	112100	85613380	13920	13920	13920	13920	0
576	20240226	112000	85613380	13920	13920	13920	13920	0
577	20240226	111900	85613380	13920	13920	13920	13920	0
578	20240226	111800	85613380	13920	13920	13920	13920	0
579	20240226	111700	85613380	13920	13920	13920	13920	0
580	20240226	111600	85613380	13920	13920	13920	13920	0
581	20240226	111500	85613380	13920	13920	13920	13920	0
582	20240226	111400	85613380	13920	13920	13920	13920	0
583	20240226	111300	85613380	13920	13930	13930	13920	200
584	20240226	111200	82829360	13920	13970	13970	13920	102
585	20240226	111100	81407180	13980	13980	13980	13980	0
586	20240226	111000	81407180	13980	13980	13980	13980	0
587	20240226	110900	81407180	13980	13980	13980	13980	0
588	20240226	110800	81407180	13980	13980	13980	13980	137
589	20240226	110700	79491920	13980	13980	13980	13980	265
590	20240226	110600	75787220	13980	13980	13980	13980	0
591	20240226	110500	75787220	13980	13980	13980	13980	0
592	20240226	110400	75787220	13980	13980	13980	13980	0
593	20240226	110300	75787220	13980	13980	13980	13980	36
594	20240226	110200	75283940	13990	13990	13990	13990	99
595	20240226	110100	73898930	13990	13990	13990	13990	6
596	20240226	110000	73814990	13990	13990	13990	13990	0
597	20240226	105900	73814990	13990	13990	13990	13990	0
598	20240226	105800	73814990	13990	13990	13990	13990	0
599	20240226	105700	73814990	13990	13990	13990	13990	0
600	20240226	105600	73814990	13990	13990	13990	13990	0
601	20240226	105500	73814990	13990	13990	13990	13990	1
602	20240226	105400	73801000	14030	14030	14030	14030	0
603	20240226	105300	73801000	14030	14030	14030	14030	0
604	20240226	105200	73801000	14030	14030	14030	14030	0
605	20240226	105100	73801000	14030	14030	14030	14030	0
606	20240226	105000	73801000	14030	14030	14030	14030	0
607	20240226	104900	73801000	14030	14030	14030	14030	0
608	20240226	104800	73801000	14030	14030	14030	14030	0
609	20240226	104700	73801000	14030	14030	14030	14030	0
610	20240226	104600	73801000	14030	14030	14030	14030	0
611	20240226	104500	73801000	14030	14030	14030	14030	0
612	20240226	104400	73801000	14030	14030	14030	14030	1
613	20240226	104300	73786970	14000	14000	14000	14000	0
614	20240226	104200	73786970	14000	14000	14000	14000	0
615	20240226	104100	73786970	14000	14000	14000	14000	0
616	20240226	104000	73786970	14000	14000	14000	14000	0
617	20240226	103900	73786970	14000	14000	14000	14000	138
618	20240226	103800	71854970	13970	13970	13970	13970	0
619	20240226	103700	71854970	13970	13970	13970	13970	0
620	20240226	103600	71854970	13970	13970	13970	13970	0
621	20240226	103500	71854970	13970	13970	13970	13970	0
622	20240226	103400	71854970	13970	13970	13970	13970	0
623	20240226	103300	71854970	13970	13970	13970	13970	0
624	20240226	103200	71854970	13970	13970	13970	13970	0
625	20240226	103100	71854970	13970	13970	13970	13970	0
626	20240226	103000	71854970	13970	13970	13970	13970	208
627	20240226	102900	68949210	13900	13900	13900	13900	0
628	20240226	102800	68949210	13900	13900	13900	13900	0
629	20240226	102700	68949210	13900	13900	13900	13900	0
630	20240226	102600	68949210	13900	13900	13900	13900	0
631	20240226	102500	68949210	13900	13900	13900	13900	0
632	20240226	102400	68949210	13900	13900	13900	13900	0
633	20240226	102300	68949210	13900	13900	13900	13900	0
634	20240226	102200	68949210	13900	13900	13900	13900	0
635	20240226	102100	68949210	13900	13910	13910	13900	102
636	20240226	102000	67530450	13910	13910	13920	13910	564
637	20240226	101900	59685200	13910	13910	13910	13910	40
638	20240226	101800	59128800	13910	13960	13960	13910	400
639	20240226	101700	53559540	13960	13970	13970	13960	91
640	20240226	101600	52289060	14000	14000	14000	14000	0
641	20240226	101500	52289060	14000	14000	14000	14000	0
642	20240226	101400	52289060	14000	14000	14000	14000	0
643	20240226	101300	52289060	14000	14000	14000	14000	0
644	20240226	101200	52289060	14000	14000	14000	14000	0
645	20240226	101100	52289060	14000	14010	14010	14000	70
646	20240226	101000	51308960	14020	14020	14020	14020	0
647	20240226	100900	51308960	14020	14020	14020	14020	0
648	20240226	100800	51308960	14020	14020	14020	14020	1
649	20240226	100700	51294940	14030	14030	14030	14030	41
650	20240226	100600	50719710	14040	14040	14040	14040	0
651	20240226	100500	50719710	14040	14040	14040	14040	0
652	20240226	100400	50719710	14040	14040	14040	14040	17
653	20240226	100300	50481030	14040	14040	14040	14040	30
654	20240226	100200	50059830	14030	14030	14030	14030	0
655	20240226	100100	50059830	14030	14030	14030	14030	0
656	20240226	100000	50059830	14030	14030	14030	14030	0
657	20240226	095900	50059830	14030	14030	14030	14030	0
658	20240226	095800	50059830	14030	14030	14030	14030	0
659	20240226	095700	50059830	14030	14030	14030	14030	11
660	20240226	095600	49905500	14110	14110	14110	14110	40
661	20240226	095500	49341100	14110	14110	14110	14110	0
662	20240226	095400	49341100	14110	14110	14110	14110	0
663	20240226	095300	49341100	14110	14100	14110	14100	100
664	20240226	095200	47930880	14100	14100	14100	14100	0
665	20240226	095100	47930880	14100	14100	14100	14100	0
666	20240226	095000	47930880	14100	14100	14100	14100	0
667	20240226	094900	47930880	14100	14100	14100	14100	7
668	20240226	094800	47832180	14100	14100	14100	14100	0
669	20240226	094700	47832180	14100	14100	14100	14100	0
670	20240226	094600	47832180	14100	14100	14100	14100	2
671	20240226	094500	47803980	14100	14100	14100	14100	0
672	20240226	094400	47803980	14100	14100	14100	14100	3
673	20240226	094300	47761680	14100	14100	14100	14100	1
674	20240226	094200	47747580	14100	14100	14100	14100	8
675	20240226	094100	47634780	14100	14100	14100	14100	10
676	20240226	094000	47493780	14100	14100	14100	14100	10
677	20240226	093900	47352780	14110	14110	14110	14110	9
678	20240226	093800	47225790	14090	14070	14090	14070	18
679	20240226	093700	46972230	14010	14010	14010	14010	2
680	20240226	093600	46944210	13970	13970	13970	13970	0
681	20240226	093500	46944210	13970	13970	13970	13970	0
682	20240226	093400	46944210	13970	13970	13970	13970	0
683	20240226	093300	46944210	13970	13970	13970	13970	0
684	20240226	093200	46944210	13970	13970	13970	13970	0
685	20240226	093100	46944210	13970	13970	13970	13970	1
686	20240226	093000	46930240	13930	13930	13930	13930	0
687	20240226	092900	46930240	13930	13930	13930	13930	0
688	20240226	092800	46930240	13930	13930	13930	13930	1
689	20240226	092700	46916310	14000	14000	14000	14000	110
690	20240226	092600	45376310	14020	14000	14020	14000	38
691	20240226	092500	44843950	14000	13960	14000	13960	499
692	20240226	092400	37869910	13900	13900	13900	13900	0
693	20240226	092300	37869910	13900	13900	13900	13900	0
694	20240226	092200	37869910	13900	13900	13900	13900	0
695	20240226	092100	37869910	13900	13900	13900	13900	50
696	20240226	092000	37174910	13890	13890	13890	13890	0
697	20240226	091900	37174910	13890	13890	13890	13890	0
698	20240226	091800	37174910	13890	13890	13890	13890	0
699	20240226	091700	37174910	13890	13890	13890	13890	0
700	20240226	091600	37174910	13890	13890	13890	13890	0
701	20240226	091500	37174910	13890	13910	13910	13890	1323
702	20240226	091400	18772160	13900	13910	13910	13900	48
703	20240226	091300	18104500	13910	13900	13910	13890	169
704	20240226	091200	15755550	13900	13900	13900	13900	59
705	20240226	091100	14935450	13900	13900	13900	13900	50
706	20240226	091000	14240450	13900	13910	13910	13900	309
707	20240226	090900	9944500	13960	13910	13960	13910	22
708	20240226	090800	9638430	13910	13930	13950	13910	247
709	20240226	090700	6197720	13970	13980	13980	13970	46
710	20240226	090600	5555010	13980	13980	13980	13980	51
711	20240226	090500	4842030	13980	14010	14010	13980	269
712	20240226	090400	1077940	14000	14000	14000	14000	1
713	20240226	090300	1063940	13990	13990	13990	13990	0
714	20240226	090200	1063940	13990	13990	13990	13990	0
715	20240226	090100	1063940	13990	13990	13990	13990	0
716	20240226	090000	1063940	13990	14010	14010	13990	76