KissMeData/361390/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	211500	248144330	16950	16950	16950	16950	329
3	20240226	211400	248144330	16950	16950	16950	16950	0
4	20240226	211300	248144330	16950	16950	16950	16950	0
5	20240226	211200	248144330	16950	16950	16950	16950	0
6	20240226	211100	248144330	16950	16950	16950	16950	0
7	20240226	211000	248144330	16950	16950	16950	16950	0
8	20240226	210900	248144330	16950	16950	16950	16950	0
9	20240226	210800	248144330	16950	16950	16950	16950	0
10	20240226	210700	248144330	16950	16950	16950	16950	0
11	20240226	210600	248144330	16950	16950	16950	16950	0
12	20240226	210500	248144330	16950	16950	16950	16950	0
13	20240226	210400	248144330	16950	16950	16950	16950	0
14	20240226	210300	248144330	16950	16950	16950	16950	0
15	20240226	210200	248144330	16950	16950	16950	16950	0
16	20240226	210100	248144330	16950	16950	16950	16950	0
17	20240226	210000	248144330	16950	16950	16950	16950	0
18	20240226	205900	248144330	16950	16950	16950	16950	0
19	20240226	205800	248144330	16950	16950	16950	16950	0
20	20240226	205700	248144330	16950	16950	16950	16950	0
21	20240226	205600	248144330	16950	16950	16950	16950	0
22	20240226	205500	248144330	16950	16950	16950	16950	0
23	20240226	205400	248144330	16950	16950	16950	16950	0
24	20240226	205300	248144330	16950	16950	16950	16950	0
25	20240226	205200	248144330	16950	16950	16950	16950	0
26	20240226	205100	248144330	16950	16950	16950	16950	0
27	20240226	205000	248144330	16950	16950	16950	16950	0
28	20240226	204900	248144330	16950	16950	16950	16950	0
29	20240226	204800	248144330	16950	16950	16950	16950	0
30	20240226	204700	248144330	16950	16950	16950	16950	0
31	20240226	204600	248144330	16950	16950	16950	16950	0
32	20240226	204500	248144330	16950	16950	16950	16950	329
33	20240226	204400	248144330	16950	16950	16950	16950	0
34	20240226	204300	248144330	16950	16950	16950	16950	0
35	20240226	204200	248144330	16950	16950	16950	16950	0
36	20240226	204100	248144330	16950	16950	16950	16950	0
37	20240226	204000	248144330	16950	16950	16950	16950	0
38	20240226	203900	248144330	16950	16950	16950	16950	0
39	20240226	203800	248144330	16950	16950	16950	16950	0
40	20240226	203700	248144330	16950	16950	16950	16950	0
41	20240226	203600	248144330	16950	16950	16950	16950	0
42	20240226	203500	248144330	16950	16950	16950	16950	0
43	20240226	203400	248144330	16950	16950	16950	16950	0
44	20240226	203300	248144330	16950	16950	16950	16950	0
45	20240226	203200	248144330	16950	16950	16950	16950	0
46	20240226	203100	248144330	16950	16950	16950	16950	0
47	20240226	203000	248144330	16950	16950	16950	16950	0
48	20240226	202900	248144330	16950	16950	16950	16950	0
49	20240226	202800	248144330	16950	16950	16950	16950	0
50	20240226	202700	248144330	16950	16950	16950	16950	0
51	20240226	202600	248144330	16950	16950	16950	16950	0
52	20240226	202500	248144330	16950	16950	16950	16950	0
53	20240226	202400	248144330	16950	16950	16950	16950	0
54	20240226	202300	248144330	16950	16950	16950	16950	0
55	20240226	202200	248144330	16950	16950	16950	16950	0
56	20240226	202100	248144330	16950	16950	16950	16950	0
57	20240226	202000	248144330	16950	16950	16950	16950	0
58	20240226	201900	248144330	16950	16950	16950	16950	0
59	20240226	201800	248144330	16950	16950	16950	16950	0
60	20240226	201700	248144330	16950	16950	16950	16950	0
61	20240226	201600	248144330	16950	16950	16950	16950	0
62	20240226	201500	248144330	16950	16950	16950	16950	329
63	20240226	201400	248144330	16950	16950	16950	16950	0
64	20240226	201300	248144330	16950	16950	16950	16950	0
65	20240226	201200	248144330	16950	16950	16950	16950	0
66	20240226	201100	248144330	16950	16950	16950	16950	0
67	20240226	201000	248144330	16950	16950	16950	16950	0
68	20240226	200900	248144330	16950	16950	16950	16950	0
69	20240226	200800	248144330	16950	16950	16950	16950	0
70	20240226	200700	248144330	16950	16950	16950	16950	0
71	20240226	200600	248144330	16950	16950	16950	16950	0
72	20240226	200500	248144330	16950	16950	16950	16950	0
73	20240226	200400	248144330	16950	16950	16950	16950	0
74	20240226	200300	248144330	16950	16950	16950	16950	0
75	20240226	200200	248144330	16950	16950	16950	16950	0
76	20240226	200100	248144330	16950	16950	16950	16950	0
77	20240226	200000	248144330	16950	16950	16950	16950	0
78	20240226	195900	248144330	16950	16950	16950	16950	0
79	20240226	195800	248144330	16950	16950	16950	16950	0
80	20240226	195700	248144330	16950	16950	16950	16950	0
81	20240226	195600	248144330	16950	16950	16950	16950	0
82	20240226	195500	248144330	16950	16950	16950	16950	0
83	20240226	195400	248144330	16950	16950	16950	16950	0
84	20240226	195300	248144330	16950	16950	16950	16950	0
85	20240226	195200	248144330	16950	16950	16950	16950	0
86	20240226	195100	248144330	16950	16950	16950	16950	0
87	20240226	195000	248144330	16950	16950	16950	16950	0
88	20240226	194900	248144330	16950	16950	16950	16950	0
89	20240226	194800	248144330	16950	16950	16950	16950	0
90	20240226	194700	248144330	16950	16950	16950	16950	0
91	20240226	194600	248144330	16950	16950	16950	16950	0
92	20240226	194500	248144330	16950	16950	16950	16950	329
93	20240226	194400	248144330	16950	16950	16950	16950	0
94	20240226	194300	248144330	16950	16950	16950	16950	0
95	20240226	194200	248144330	16950	16950	16950	16950	0
96	20240226	194100	248144330	16950	16950	16950	16950	0
97	20240226	194000	248144330	16950	16950	16950	16950	0
98	20240226	193900	248144330	16950	16950	16950	16950	0
99	20240226	193800	248144330	16950	16950	16950	16950	0
100	20240226	193700	248144330	16950	16950	16950	16950	0
101	20240226	193600	248144330	16950	16950	16950	16950	0
102	20240226	193500	248144330	16950	16950	16950	16950	0
103	20240226	193400	248144330	16950	16950	16950	16950	0
104	20240226	193300	248144330	16950	16950	16950	16950	0
105	20240226	193200	248144330	16950	16950	16950	16950	0
106	20240226	193100	248144330	16950	16950	16950	16950	0
107	20240226	193000	248144330	16950	16950	16950	16950	0
108	20240226	192900	248144330	16950	16950	16950	16950	0
109	20240226	192800	248144330	16950	16950	16950	16950	0
110	20240226	192700	248144330	16950	16950	16950	16950	0
111	20240226	192600	248144330	16950	16950	16950	16950	0
112	20240226	192500	248144330	16950	16950	16950	16950	0
113	20240226	192400	248144330	16950	16950	16950	16950	0
114	20240226	192300	248144330	16950	16950	16950	16950	0
115	20240226	192200	248144330	16950	16950	16950	16950	0
116	20240226	192100	248144330	16950	16950	16950	16950	0
117	20240226	192000	248144330	16950	16950	16950	16950	0
118	20240226	191900	248144330	16950	16950	16950	16950	0
119	20240226	191800	248144330	16950	16950	16950	16950	0
120	20240226	191700	248144330	16950	16950	16950	16950	0
121	20240226	191600	248144330	16950	16950	16950	16950	0
122	20240226	191500	248144330	16950	16950	16950	16950	329
123	20240226	191400	248144330	16950	16950	16950	16950	0
124	20240226	191300	248144330	16950	16950	16950	16950	0
125	20240226	191200	248144330	16950	16950	16950	16950	0
126	20240226	191100	248144330	16950	16950	16950	16950	0
127	20240226	191000	248144330	16950	16950	16950	16950	0
128	20240226	190900	248144330	16950	16950	16950	16950	0
129	20240226	190800	248144330	16950	16950	16950	16950	0
130	20240226	190700	248144330	16950	16950	16950	16950	0
131	20240226	190600	248144330	16950	16950	16950	16950	0
132	20240226	190500	248144330	16950	16950	16950	16950	0
133	20240226	190400	248144330	16950	16950	16950	16950	0
134	20240226	190300	248144330	16950	16950	16950	16950	0
135	20240226	190200	248144330	16950	16950	16950	16950	0
136	20240226	190100	248144330	16950	16950	16950	16950	0
137	20240226	190000	248144330	16950	16950	16950	16950	0
138	20240226	185900	248144330	16950	16950	16950	16950	0
139	20240226	185800	248144330	16950	16950	16950	16950	0
140	20240226	185700	248144330	16950	16950	16950	16950	0
141	20240226	185600	248144330	16950	16950	16950	16950	0
142	20240226	185500	248144330	16950	16950	16950	16950	0
143	20240226	185400	248144330	16950	16950	16950	16950	0
144	20240226	185300	248144330	16950	16950	16950	16950	0
145	20240226	185200	248144330	16950	16950	16950	16950	0
146	20240226	185100	248144330	16950	16950	16950	16950	0
147	20240226	185000	248144330	16950	16950	16950	16950	0
148	20240226	184900	248144330	16950	16950	16950	16950	0
149	20240226	184800	248144330	16950	16950	16950	16950	0
150	20240226	184700	248144330	16950	16950	16950	16950	0
151	20240226	184600	248144330	16950	16950	16950	16950	0
152	20240226	184500	248144330	16950	16950	16950	16950	329
153	20240226	184400	248144330	16950	16950	16950	16950	0
154	20240226	184300	248144330	16950	16950	16950	16950	0
155	20240226	184200	248144330	16950	16950	16950	16950	0
156	20240226	184100	248144330	16950	16950	16950	16950	0
157	20240226	184000	248144330	16950	16950	16950	16950	0
158	20240226	183900	248144330	16950	16950	16950	16950	0
159	20240226	183800	248144330	16950	16950	16950	16950	0
160	20240226	183700	248144330	16950	16950	16950	16950	0
161	20240226	183600	248144330	16950	16950	16950	16950	0
162	20240226	183500	248144330	16950	16950	16950	16950	0
163	20240226	183400	248144330	16950	16950	16950	16950	0
164	20240226	183300	248144330	16950	16950	16950	16950	0
165	20240226	183200	248144330	16950	16950	16950	16950	0
166	20240226	183100	248144330	16950	16950	16950	16950	0
167	20240226	183000	248144330	16950	16950	16950	16950	0
168	20240226	182900	248144330	16950	16950	16950	16950	0
169	20240226	182800	248144330	16950	16950	16950	16950	0
170	20240226	182700	248144330	16950	16950	16950	16950	0
171	20240226	182600	248144330	16950	16950	16950	16950	0
172	20240226	182500	248144330	16950	16950	16950	16950	0
173	20240226	182400	248144330	16950	16950	16950	16950	0
174	20240226	182300	248144330	16950	16950	16950	16950	0
175	20240226	182200	248144330	16950	16950	16950	16950	0
176	20240226	182100	248144330	16950	16950	16950	16950	0
177	20240226	182000	248144330	16950	16950	16950	16950	0
178	20240226	181900	248144330	16950	16950	16950	16950	0
179	20240226	181800	248144330	16950	16950	16950	16950	0
180	20240226	181700	248144330	16950	16950	16950	16950	0
181	20240226	181600	248144330	16950	16950	16950	16950	0
182	20240226	181500	248144330	16950	16950	16950	16950	329
183	20240226	181400	248144330	16950	16950	16950	16950	0
184	20240226	181300	248144330	16950	16950	16950	16950	0
185	20240226	181200	248144330	16950	16950	16950	16950	0
186	20240226	181100	248144330	16950	16950	16950	16950	0
187	20240226	181000	248144330	16950	16950	16950	16950	0
188	20240226	180900	248144330	16950	16950	16950	16950	0
189	20240226	180800	248144330	16950	16950	16950	16950	0
190	20240226	180700	248144330	16950	16950	16950	16950	0
191	20240226	180600	248144330	16950	16950	16950	16950	0
192	20240226	180500	248144330	16950	16950	16950	16950	0
193	20240226	180400	248144330	16950	16950	16950	16950	0
194	20240226	180300	248144330	16950	16950	16950	16950	0
195	20240226	180200	248144330	16950	16950	16950	16950	0
196	20240226	180100	248144330	16950	16950	16950	16950	0
197	20240226	180000	248144330	16950	16950	16950	16950	0
198	20240226	175900	248144330	16950	16950	16950	16950	0
199	20240226	175800	248144330	16950	16950	16950	16950	0
200	20240226	175700	248144330	16950	16950	16950	16950	0
201	20240226	175600	248144330	16950	16950	16950	16950	0
202	20240226	175500	248144330	16950	16950	16950	16950	0
203	20240226	175400	248144330	16950	16950	16950	16950	0
204	20240226	175300	248144330	16950	16950	16950	16950	0
205	20240226	175200	248144330	16950	16950	16950	16950	0
206	20240226	175100	248144330	16950	16950	16950	16950	0
207	20240226	175000	248144330	16950	16950	16950	16950	0
208	20240226	174900	248144330	16950	16950	16950	16950	0
209	20240226	174800	248144330	16950	16950	16950	16950	0
210	20240226	174700	248144330	16950	16950	16950	16950	0
211	20240226	174600	248144330	16950	16950	16950	16950	0
212	20240226	174500	248144330	16950	16950	16950	16950	329
213	20240226	174400	248144330	16950	16950	16950	16950	0
214	20240226	174300	248144330	16950	16950	16950	16950	0
215	20240226	174200	248144330	16950	16950	16950	16950	0
216	20240226	174100	248144330	16950	16950	16950	16950	0
217	20240226	174000	248144330	16950	16950	16950	16950	0
218	20240226	173900	248144330	16950	16950	16950	16950	0
219	20240226	173800	248144330	16950	16950	16950	16950	0
220	20240226	173700	248144330	16950	16950	16950	16950	0
221	20240226	173600	248144330	16950	16950	16950	16950	0
222	20240226	173500	248144330	16950	16950	16950	16950	0
223	20240226	173400	248144330	16950	16950	16950	16950	0
224	20240226	173300	248144330	16950	16950	16950	16950	0
225	20240226	173200	248144330	16950	16950	16950	16950	0
226	20240226	173100	248144330	16950	16950	16950	16950	0
227	20240226	173000	248144330	16950	16950	16950	16950	0
228	20240226	172900	248144330	16950	16950	16950	16950	0
229	20240226	172800	248144330	16950	16950	16950	16950	0
230	20240226	172700	248144330	16950	16950	16950	16950	0
231	20240226	172600	248144330	16950	16950	16950	16950	0
232	20240226	172500	248144330	16950	16950	16950	16950	0
233	20240226	172400	248144330	16950	16950	16950	16950	0
234	20240226	172300	248144330	16950	16950	16950	16950	0
235	20240226	172200	248144330	16950	16950	16950	16950	0
236	20240226	172100	248144330	16950	16950	16950	16950	0
237	20240226	172000	248144330	16950	16950	16950	16950	0
238	20240226	171900	248144330	16950	16950	16950	16950	0
239	20240226	171800	248144330	16950	16950	16950	16950	0
240	20240226	171700	248144330	16950	16950	16950	16950	0
241	20240226	171600	248144330	16950	16950	16950	16950	0
242	20240226	171500	248144330	16950	16950	16950	16950	329
243	20240226	171400	248144330	16950	16950	16950	16950	0
244	20240226	171300	248144330	16950	16950	16950	16950	0
245	20240226	171200	248144330	16950	16950	16950	16950	0
246	20240226	171100	248144330	16950	16950	16950	16950	0
247	20240226	171000	248144330	16950	16950	16950	16950	0
248	20240226	170900	248144330	16950	16950	16950	16950	0
249	20240226	170800	248144330	16950	16950	16950	16950	0
250	20240226	170700	248144330	16950	16950	16950	16950	0
251	20240226	170600	248144330	16950	16950	16950	16950	0
252	20240226	170500	248144330	16950	16950	16950	16950	0
253	20240226	170400	248144330	16950	16950	16950	16950	0
254	20240226	170300	248144330	16950	16950	16950	16950	0
255	20240226	170200	248144330	16950	16950	16950	16950	0
256	20240226	170100	248144330	16950	16950	16950	16950	0
257	20240226	170000	248144330	16950	16950	16950	16950	0
258	20240226	165900	248144330	16950	16950	16950	16950	0
259	20240226	165800	248144330	16950	16950	16950	16950	0
260	20240226	165700	248144330	16950	16950	16950	16950	0
261	20240226	165600	248144330	16950	16950	16950	16950	0
262	20240226	165500	248144330	16950	16950	16950	16950	0
263	20240226	165400	248144330	16950	16950	16950	16950	0
264	20240226	165300	248144330	16950	16950	16950	16950	0
265	20240226	165200	248144330	16950	16950	16950	16950	0
266	20240226	165100	248144330	16950	16950	16950	16950	0
267	20240226	165000	248144330	16950	16950	16950	16950	0
268	20240226	164900	248144330	16950	16950	16950	16950	0
269	20240226	164800	248144330	16950	16950	16950	16950	0
270	20240226	164700	248144330	16950	16950	16950	16950	0
271	20240226	164600	248144330	16950	16950	16950	16950	0
272	20240226	164500	248144330	16950	16950	16950	16950	329
273	20240226	164400	248144330	16950	16950	16950	16950	0
274	20240226	164300	248144330	16950	16950	16950	16950	0
275	20240226	164200	248144330	16950	16950	16950	16950	0
276	20240226	164100	248144330	16950	16950	16950	16950	0
277	20240226	164000	248144330	16950	16950	16950	16950	0
278	20240226	163900	248144330	16950	16950	16950	16950	0
279	20240226	163800	248144330	16950	16950	16950	16950	0
280	20240226	163700	248144330	16950	16950	16950	16950	0
281	20240226	163600	248144330	16950	16950	16950	16950	0
282	20240226	163500	248144330	16950	16950	16950	16950	0
283	20240226	163400	248144330	16950	16950	16950	16950	0
284	20240226	163300	248144330	16950	16950	16950	16950	0
285	20240226	163200	248144330	16950	16950	16950	16950	0
286	20240226	163100	248144330	16950	16950	16950	16950	0
287	20240226	163000	248144330	16950	16950	16950	16950	0
288	20240226	162900	248144330	16950	16950	16950	16950	0
289	20240226	162800	248144330	16950	16950	16950	16950	0
290	20240226	162700	248144330	16950	16950	16950	16950	0
291	20240226	162600	248144330	16950	16950	16950	16950	0
292	20240226	162500	248144330	16950	16950	16950	16950	0
293	20240226	162400	248144330	16950	16950	16950	16950	0
294	20240226	162300	248144330	16950	16950	16950	16950	0
295	20240226	162200	248144330	16950	16950	16950	16950	0
296	20240226	162100	248144330	16950	16950	16950	16950	0
297	20240226	162000	248144330	16950	16950	16950	16950	0
298	20240226	161900	248144330	16950	16950	16950	16950	0
299	20240226	161800	248144330	16950	16950	16950	16950	0
300	20240226	161700	248144330	16950	16950	16950	16950	0
301	20240226	161600	248144330	16950	16950	16950	16950	0
302	20240226	161500	248144330	16950	16950	16950	16950	329
303	20240226	161400	248144330	16950	16950	16950	16950	0
304	20240226	161300	248144330	16950	16950	16950	16950	0
305	20240226	161200	248144330	16950	16950	16950	16950	0
306	20240226	161100	248144330	16950	16950	16950	16950	0
307	20240226	161000	248144330	16950	16950	16950	16950	0
308	20240226	160900	248144330	16950	16950	16950	16950	0
309	20240226	160800	248144330	16950	16950	16950	16950	0
310	20240226	160700	248144330	16950	16950	16950	16950	0
311	20240226	160600	248144330	16950	16950	16950	16950	0
312	20240226	160500	248144330	16950	16950	16950	16950	0
313	20240226	160400	248144330	16950	16950	16950	16950	0
314	20240226	160300	248144330	16950	16950	16950	16950	0
315	20240226	160200	248144330	16950	16950	16950	16950	0
316	20240226	160100	248144330	16950	16950	16950	16950	0
317	20240226	160000	248144330	16950	16950	16950	16950	0
318	20240226	155900	248144330	16950	16950	16950	16950	0
319	20240226	155800	248144330	16950	16950	16950	16950	0
320	20240226	155700	248144330	16950	16950	16950	16950	0
321	20240226	155600	248144330	16950	16950	16950	16950	0
322	20240226	155500	248144330	16950	16950	16950	16950	0
323	20240226	155400	248144330	16950	16950	16950	16950	0
324	20240226	155300	248144330	16950	16950	16950	16950	0
325	20240226	155200	248144330	16950	16950	16950	16950	0
326	20240226	155100	248144330	16950	16950	16950	16950	0
327	20240226	155000	248144330	16950	16950	16950	16950	0
328	20240226	154900	248144330	16950	16950	16950	16950	0
329	20240226	154800	248144330	16950	16950	16950	16950	0
330	20240226	154700	248144330	16950	16950	16950	16950	0
331	20240226	154600	248144330	16950	16950	16950	16950	0
332	20240226	154500	248144330	16950	16950	16950	16950	329
333	20240226	154400	248144330	16950	16950	16950	16950	0
334	20240226	154300	248144330	16950	16950	16950	16950	0
335	20240226	154200	248144330	16950	16950	16950	16950	0
336	20240226	154100	248144330	16950	16950	16950	16950	0
337	20240226	154000	248144330	16950	16950	16950	16950	0
338	20240226	153900	248144330	16950	16950	16950	16950	0
339	20240226	153800	248144330	16950	16950	16950	16950	0
340	20240226	153700	248144330	16950	16950	16950	16950	0
341	20240226	153600	248144330	16950	16950	16950	16950	0
342	20240226	153500	248144330	16950	16950	16950	16950	0
343	20240226	153400	248144330	16950	16950	16950	16950	0
344	20240226	153300	248144330	16950	16950	16950	16950	0
345	20240226	153200	248144330	16950	16950	16950	16950	0
346	20240226	153100	248144330	16950	16950	16950	16950	0
347	20240226	153000	248144330	16950	16950	16950	16950	329
348	20240226	152900	242567780	16970	16970	16970	16970	0
349	20240226	152800	242567780	16970	16970	16970	16970	0
350	20240226	152700	242567780	16970	16970	16970	16970	0
351	20240226	152600	242567780	16970	16970	16970	16970	0
352	20240226	152500	242567780	16970	16970	16970	16970	0
353	20240226	152400	242567780	16970	16970	16970	16970	0
354	20240226	152300	242567780	16970	16970	16970	16970	0
355	20240226	152200	242567780	16970	16970	16970	16970	0
356	20240226	152100	242567780	16970	16970	16970	16970	0
357	20240226	152000	242567780	16970	16970	16970	16970	0
358	20240226	151900	242567780	16970	16970	16970	16970	0
359	20240226	151800	242567780	16970	16970	16970	16970	0
360	20240226	151700	242567780	16970	16970	16970	16970	0
361	20240226	151600	242567780	16970	16970	16970	16970	0
362	20240226	151500	242567780	16970	16970	16970	16970	1
363	20240226	151400	242550810	16960	16960	16960	16960	0
364	20240226	151300	242550810	16960	16960	16960	16960	0
365	20240226	151200	242550810	16960	16960	16960	16960	0
366	20240226	151100	242550810	16960	16960	16960	16960	0
367	20240226	151000	242550810	16960	16960	16960	16960	1
368	20240226	150900	242533850	16960	16960	16960	16960	0
369	20240226	150800	242533850	16960	16960	16960	16960	15
370	20240226	150700	242279450	16960	16960	16960	16960	166
371	20240226	150600	239464090	16960	16950	16960	16950	30
372	20240226	150500	238955300	16950	16950	16950	16950	25
373	20240226	150400	238531550	16950	16960	16960	16950	25
374	20240226	150300	238107750	16960	16960	16960	16960	50
375	20240226	150200	237259750	16960	16960	16960	16960	0
376	20240226	150100	237259750	16960	16960	16960	16960	0
377	20240226	150000	237259750	16960	16960	16960	16960	14
378	20240226	145900	237022310	16970	16970	16970	16970	0
379	20240226	145800	237022310	16970	16970	16970	16970	0
380	20240226	145700	237022310	16970	16970	16970	16970	0
381	20240226	145600	237022310	16970	16970	16970	16970	0
382	20240226	145500	237022310	16970	16970	16970	16970	0
383	20240226	145400	237022310	16970	16970	16970	16970	0
384	20240226	145300	237022310	16970	16970	16970	16970	0
385	20240226	145200	237022310	16970	16970	16970	16970	10
386	20240226	145100	236852610	16970	16970	16970	16970	3
387	20240226	145000	236801700	16960	16940	16960	16940	588
388	20240226	144900	226836580	16940	16940	16940	16940	0
389	20240226	144800	226836580	16940	16940	16940	16940	10
390	20240226	144700	226667180	16940	16940	16940	16940	25
391	20240226	144600	226243680	16940	16940	16940	16940	84
392	20240226	144500	224820720	16960	16960	16960	16960	9
393	20240226	144400	224668080	16940	16940	16940	16940	0
394	20240226	144300	224668080	16940	16940	16940	16940	9
395	20240226	144200	224515620	16950	16950	16950	16950	100
396	20240226	144100	222820620	16950	16950	16950	16950	0
397	20240226	144000	222820620	16950	16950	16950	16950	0
398	20240226	143900	222820620	16950	16950	16950	16950	0
399	20240226	143800	222820620	16950	16950	16950	16950	0
400	20240226	143700	222820620	16950	16950	16950	16950	0
401	20240226	143600	222820620	16950	16950	16950	16950	0
402	20240226	143500	222820620	16950	16950	16950	16950	0
403	20240226	143400	222820620	16950	16950	16950	16950	87
404	20240226	143300	221345970	16950	16950	16950	16950	13
405	20240226	143200	221125620	16950	16950	16950	16950	0
406	20240226	143100	221125620	16950	16950	16950	16950	0
407	20240226	143000	221125620	16950	16950	16950	16950	37
408	20240226	142900	220498470	16960	16960	16960	16960	3
409	20240226	142800	220447590	16950	16950	16950	16950	163
410	20240226	142700	217684740	16950	16950	16950	16950	0
411	20240226	142600	217684740	16950	16950	16950	16950	50
412	20240226	142500	216837240	16950	16950	16950	16950	0
413	20240226	142400	216837240	16950	16950	16950	16950	2
414	20240226	142300	216803340	16950	16950	16950	16950	6
415	20240226	142200	216701640	16930	16930	16930	16930	120
416	20240226	142100	214670040	16930	16930	16930	16930	0
417	20240226	142000	214670040	16930	16930	16930	16930	52
418	20240226	141900	213789680	16930	16930	16930	16930	0
419	20240226	141800	213789680	16930	16950	16950	16930	527
420	20240226	141700	204861870	16950	16950	16950	16950	0
421	20240226	141600	204861870	16950	16950	16950	16950	0
422	20240226	141500	204861870	16950	16960	16960	16950	73
423	20240226	141400	203624210	16970	16970	16970	16970	0
424	20240226	141300	203624210	16970	16970	16970	16970	0
425	20240226	141200	203624210	16970	16970	16970	16970	1
426	20240226	141100	203607240	16970	16970	16970	16970	2
427	20240226	141000	203573300	16970	16970	16970	16970	0
428	20240226	140900	203573300	16970	16970	16970	16970	1
429	20240226	140800	203556330	16960	16960	16960	16960	99
430	20240226	140700	201877290	16960	16960	16960	16960	0
431	20240226	140600	201877290	16960	16960	16960	16960	1
432	20240226	140500	201860330	16960	16960	16960	16960	0
433	20240226	140400	201860330	16960	16960	16960	16960	0
434	20240226	140300	201860330	16960	16960	16960	16960	0
435	20240226	140200	201860330	16960	16960	16960	16960	1
436	20240226	140100	201843370	16950	16950	16950	16950	519
437	20240226	140000	193046320	16960	16960	16960	16960	27
438	20240226	135900	192588400	16950	16950	16950	16950	0
439	20240226	135800	192588400	16950	16950	16950	16950	0
440	20240226	135700	192588400	16950	16950	16950	16950	0
441	20240226	135600	192588400	16950	16950	16950	16950	0
442	20240226	135500	192588400	16950	16950	16950	16950	0
443	20240226	135400	192588400	16950	16950	16950	16950	0
444	20240226	135300	192588400	16950	16950	16950	16950	0
445	20240226	135200	192588400	16950	16950	16950	16950	0
446	20240226	135100	192588400	16950	16950	16950	16950	58
447	20240226	135000	191605300	16960	16960	16960	16960	0
448	20240226	134900	191605300	16960	16960	16960	16960	0
449	20240226	134800	191605300	16960	16960	16960	16960	67
450	20240226	134700	190468980	16960	16960	16960	16960	11
451	20240226	134600	190282420	16950	16950	16950	16950	0
452	20240226	134500	190282420	16950	16950	16950	16950	0
453	20240226	134400	190282420	16950	16950	16950	16950	15
454	20240226	134300	190028170	16960	16980	16980	16960	188
455	20240226	134200	186839650	16980	16960	16980	16960	2
456	20240226	134100	186805710	16960	16960	16960	16960	37
457	20240226	134000	186178190	16970	16970	16970	16970	0
458	20240226	133900	186178190	16970	16970	16970	16970	0
459	20240226	133800	186178190	16970	16970	16970	16970	0
460	20240226	133700	186178190	16970	16970	16970	16970	1
461	20240226	133600	186161220	16970	16970	16970	16970	0
462	20240226	133500	186161220	16970	16970	16970	16970	33
463	20240226	133400	185601210	16970	16970	16970	16970	0
464	20240226	133300	185601210	16970	16970	16970	16970	0
465	20240226	133200	185601210	16970	16970	16970	16970	2
466	20240226	133100	185567270	16970	16970	16970	16970	0
467	20240226	133000	185567270	16970	16970	16970	16970	0
468	20240226	132900	185567270	16970	16960	16970	16960	225
469	20240226	132800	181750980	16970	16970	16970	16970	0
470	20240226	132700	181750980	16970	16970	16970	16970	0
471	20240226	132600	181750980	16970	16970	16970	16970	1
472	20240226	132500	181734010	16970	16970	16970	16970	2
473	20240226	132400	181700070	16970	16970	16970	16970	2
474	20240226	132300	181666130	16980	16980	16980	16980	0
475	20240226	132200	181666130	16980	16970	16980	16970	11
476	20240226	132100	181479450	16970	16970	16970	16970	4
477	20240226	132000	181411570	16960	16960	16960	16960	0
478	20240226	131900	181411570	16960	16960	16960	16960	159
479	20240226	131800	178714930	16970	16970	16970	16970	186
480	20240226	131700	175558510	16980	16980	16980	16980	0
481	20240226	131600	175558510	16980	16980	16980	16980	16
482	20240226	131500	175286830	16980	16980	16980	16980	2
483	20240226	131400	175252870	16980	16980	16980	16980	55
484	20240226	131300	174318970	16970	16970	16970	16970	1
485	20240226	131200	174302000	16970	16970	16970	16970	6
486	20240226	131100	174200180	16970	16970	16970	16970	0
487	20240226	131000	174200180	16970	16970	16970	16970	1
488	20240226	130900	174183210	16980	16980	16980	16980	0
489	20240226	130800	174183210	16980	16980	16980	16980	1
490	20240226	130700	174166230	16980	16980	16980	16980	0
491	20240226	130600	174166230	16980	16980	16980	16980	0
492	20240226	130500	174166230	16980	16980	16980	16980	10
493	20240226	130400	173996430	16980	16980	16980	16980	0
494	20240226	130300	173996430	16980	16980	16980	16980	0
495	20240226	130200	173996430	16980	16980	16980	16980	0
496	20240226	130100	173996430	16980	16980	16980	16980	29
497	20240226	130000	173504010	16980	16980	16980	16980	0
498	20240226	125900	173504010	16980	16980	16980	16980	0
499	20240226	125800	173504010	16980	16980	16980	16980	0
500	20240226	125700	173504010	16980	16980	16980	16980	5
501	20240226	125600	173419110	16970	16970	16970	16970	0
502	20240226	125500	173419110	16970	16970	16970	16970	0
503	20240226	125400	173419110	16970	16970	16970	16970	10
504	20240226	125300	173249410	16970	16970	16970	16970	0
505	20240226	125200	173249410	16970	16970	16970	16970	0
506	20240226	125100	173249410	16970	16970	16970	16970	0
507	20240226	125000	173249410	16970	16970	16970	16970	9
508	20240226	124900	173096680	16980	16980	16980	16980	2
509	20240226	124800	173062720	16980	16980	16980	16980	110
510	20240226	124700	171194920	16980	16980	16980	16980	0
511	20240226	124600	171194920	16980	16980	16980	16980	106
512	20240226	124500	169395040	16980	16980	16980	16980	0
513	20240226	124400	169395040	16980	16980	16980	16980	0
514	20240226	124300	169395040	16980	16980	16980	16980	0
515	20240226	124200	169395040	16980	16980	16980	16980	0
516	20240226	124100	169395040	16980	16980	16980	16980	0
517	20240226	124000	169395040	16980	16980	16980	16980	0
518	20240226	123900	169395040	16980	16980	16980	16980	0
519	20240226	123800	169395040	16980	16980	16980	16980	0
520	20240226	123700	169395040	16980	16980	16980	16980	3
521	20240226	123600	169344100	16980	16980	16980	16980	10
522	20240226	123500	169174300	16980	16980	16980	16980	18
523	20240226	123400	168868660	16980	16980	16980	16980	0
524	20240226	123300	168868660	16980	16980	16980	16980	0
525	20240226	123200	168868660	16980	16980	16980	16980	0
526	20240226	123100	168868660	16980	16980	16980	16980	14
527	20240226	123000	168630940	16980	16980	16980	16980	23
528	20240226	122900	168240400	16980	16980	16980	16980	0
529	20240226	122800	168240400	16980	16980	16980	16980	0
530	20240226	122700	168240400	16980	16980	16980	16980	0
531	20240226	122600	168240400	16980	16980	16980	16980	0
532	20240226	122500	168240400	16980	16980	16980	16980	0
533	20240226	122400	168240400	16980	16980	16980	16980	4
534	20240226	122300	168172480	16980	16980	16980	16980	0
535	20240226	122200	168172480	16980	16980	16980	16980	37
536	20240226	122100	167544220	16960	16960	16960	16960	0
537	20240226	122000	167544220	16960	16970	16970	16960	550
538	20240226	121900	158213350	16970	16970	16970	16970	0
539	20240226	121800	158213350	16970	16970	16970	16970	0
540	20240226	121700	158213350	16970	16970	16970	16970	300
541	20240226	121600	153122350	16970	16970	16970	16970	10
542	20240226	121500	152952650	16970	16970	16970	16970	34
543	20240226	121400	152375670	16970	16970	16970	16970	0
544	20240226	121300	152375670	16970	16970	16970	16970	0
545	20240226	121200	152375670	16970	16970	16970	16970	0
546	20240226	121100	152375670	16970	16970	16970	16970	24
547	20240226	121000	151968390	16980	16980	16980	16980	0
548	20240226	120900	151968390	16980	16980	16980	16980	0
549	20240226	120800	151968390	16980	16980	16980	16980	0
550	20240226	120700	151968390	16980	16980	16980	16980	0
551	20240226	120600	151968390	16980	16980	16980	16980	0
552	20240226	120500	151968390	16980	16980	16980	16980	0
553	20240226	120400	151968390	16980	16980	16980	16980	9
554	20240226	120300	151815570	16970	16970	16970	16970	0
555	20240226	120200	151815570	16970	16970	16970	16970	0
556	20240226	120100	151815570	16970	16970	16970	16970	0
557	20240226	120000	151815570	16970	16970	16970	16970	0
558	20240226	115900	151815570	16970	16970	16970	16970	11
559	20240226	115800	151628900	16960	16960	16970	16960	105
560	20240226	115700	149847800	16960	16960	16960	16960	279
561	20240226	115600	145115960	16970	16970	16970	16970	0
562	20240226	115500	145115960	16970	16970	16970	16970	24
563	20240226	115400	144708680	16980	16980	16980	16980	1
564	20240226	115300	144691700	16970	16970	16970	16970	0
565	20240226	115200	144691700	16970	16970	16970	16970	0
566	20240226	115100	144691700	16970	16970	16970	16970	197
567	20240226	115000	141348610	16970	16970	16970	16970	0
568	20240226	114900	141348610	16970	16970	16970	16970	0
569	20240226	114800	141348610	16970	16970	16970	16970	0
570	20240226	114700	141348610	16970	16970	16970	16970	0
571	20240226	114600	141348610	16970	16970	16970	16970	0
572	20240226	114500	141348610	16970	16970	16970	16970	10
573	20240226	114400	141178910	16970	16970	16970	16970	12
574	20240226	114300	140975270	16970	16970	16970	16970	10
575	20240226	114200	140805570	16970	16970	16970	16970	0
576	20240226	114100	140805570	16970	16970	16970	16970	0
577	20240226	114000	140805570	16970	16970	16970	16970	0
578	20240226	113900	140805570	16970	16970	16970	16970	4
579	20240226	113800	140737690	16970	16970	16970	16970	0
580	20240226	113700	140737690	16970	16970	16970	16970	2
581	20240226	113600	140703750	16960	16960	16960	16960	0
582	20240226	113500	140703750	16960	16960	16960	16960	56
583	20240226	113400	139753990	16960	16960	16960	16960	0
584	20240226	113300	139753990	16960	16960	16960	16960	0
585	20240226	113200	139753990	16960	16960	16960	16960	0
586	20240226	113100	139753990	16960	16970	16970	16960	130
587	20240226	113000	137549090	16970	16970	16970	16970	0
588	20240226	112900	137549090	16970	16970	16970	16970	0
589	20240226	112800	137549090	16970	16970	16970	16970	0
590	20240226	112700	137549090	16970	16970	16970	16970	55
591	20240226	112600	136615740	16970	16970	16970	16970	63
592	20240226	112500	135546630	16970	16970	16970	16970	1
593	20240226	112400	135529660	16970	16970	16970	16970	13
594	20240226	112300	135309050	16970	16970	16970	16970	32
595	20240226	112200	134766010	16980	16980	16980	16980	16
596	20240226	112100	134494330	16980	17000	17000	16980	263
597	20240226	112000	130026710	17000	17010	17010	17000	152
598	20240226	111900	127442670	17010	17010	17010	17010	0
599	20240226	111800	127442670	17010	17010	17010	17010	0
600	20240226	111700	127442670	17010	17010	17010	17010	37
601	20240226	111600	126813300	17010	17010	17010	17010	0
602	20240226	111500	126813300	17010	17010	17010	17010	0
603	20240226	111400	126813300	17010	17010	17010	17010	49
604	20240226	111300	125979810	17010	17010	17010	17010	0
605	20240226	111200	125979810	17010	17010	17010	17010	1
606	20240226	111100	125962800	17010	17010	17010	17010	10
607	20240226	111000	125792700	17010	17010	17010	17010	0
608	20240226	110900	125792700	17010	17010	17010	17010	0
609	20240226	110800	125792700	17010	17010	17010	17010	31
610	20240226	110700	125265390	17010	17010	17010	17010	0
611	20240226	110600	125265390	17010	17010	17010	17010	50
612	20240226	110500	124414890	17010	17010	17010	17010	0
613	20240226	110400	124414890	17010	17010	17010	17010	2
614	20240226	110300	124380870	17000	17000	17000	17000	0
615	20240226	110200	124380870	17000	17000	17000	17000	1
616	20240226	110100	124363870	17000	17000	17000	17000	0
617	20240226	110000	124363870	17000	17000	17000	17000	13
618	20240226	105900	124142870	17010	17010	17010	17010	25
619	20240226	105800	123717620	17010	17010	17010	17010	0
620	20240226	105700	123717620	17010	17010	17010	17010	10
621	20240226	105600	123547520	17010	17010	17010	17010	0
622	20240226	105500	123547520	17010	17010	17010	17010	122
623	20240226	105400	121472300	17010	17020	17020	17010	61
624	20240226	105300	120434680	17010	17010	17010	17010	0
625	20240226	105200	120434680	17010	17010	17010	17010	0
626	20240226	105100	120434680	17010	17010	17010	17010	30
627	20240226	105000	119924380	17010	17010	17020	17010	60
628	20240226	104900	118903770	17030	17030	17030	17030	10
629	20240226	104800	118733470	17030	17030	17030	17030	200
630	20240226	104700	115327470	17010	17030	17030	17000	681
631	20240226	104600	103735010	17030	17030	17030	17030	5
632	20240226	104500	103649860	17020	17050	17050	17020	659
633	20240226	104400	92425360	17050	17090	17110	17050	251
634	20240226	104300	88142770	17100	17100	17100	17100	0
635	20240226	104200	88142770	17100	17100	17100	17100	0
636	20240226	104100	88142770	17100	17100	17100	17100	20
637	20240226	104000	87800770	17110	17110	17110	17110	1
638	20240226	103900	87783660	17100	17110	17110	17100	21
639	20240226	103800	87424550	17120	17120	17120	17120	2
640	20240226	103700	87390310	17120	17120	17120	17120	1
641	20240226	103600	87373190	17100	17100	17100	17100	0
642	20240226	103500	87373190	17100	17100	17100	17100	35
643	20240226	103400	86774690	17100	17100	17100	17100	0
644	20240226	103300	86774690	17100	17100	17100	17100	0
645	20240226	103200	86774690	17100	17100	17100	17100	19
646	20240226	103100	86449790	17100	17100	17100	17100	0
647	20240226	103000	86449790	17100	17100	17100	17100	0
648	20240226	102900	86449790	17100	17100	17100	17100	0
649	20240226	102800	86449790	17100	17100	17100	17100	0
650	20240226	102700	86449790	17100	17100	17100	17100	0
651	20240226	102600	86449790	17100	17100	17100	17100	0
652	20240226	102500	86449790	17100	17100	17100	17100	0
653	20240226	102400	86449790	17100	17100	17100	17100	0
654	20240226	102300	86449790	17100	17100	17100	17100	0
655	20240226	102200	86449790	17100	17100	17100	17100	0
656	20240226	102100	86449790	17100	17100	17100	17100	0
657	20240226	102000	86449790	17100	17100	17100	17100	0
658	20240226	101900	86449790	17100	17100	17100	17100	20
659	20240226	101800	86107790	17170	17170	17170	17170	0
660	20240226	101700	86107790	17170	17170	17170	17170	5
661	20240226	101600	86021940	17170	17060	17170	17060	10
662	20240226	101500	85851230	17060	17060	17060	17060	16
663	20240226	101400	85578270	17110	17110	17110	17110	10
664	20240226	101300	85407170	17110	17110	17110	17110	3
665	20240226	101200	85355840	17110	17110	17110	17110	0
666	20240226	101100	85355840	17110	17110	17110	17110	0
667	20240226	101000	85355840	17110	17110	17110	17110	0
668	20240226	100900	85355840	17110	17110	17110	17110	0
669	20240226	100800	85355840	17110	17110	17110	17110	0
670	20240226	100700	85355840	17110	17110	17110	17110	0
671	20240226	100600	85355840	17110	17110	17110	17110	0
672	20240226	100500	85355840	17110	17110	17110	17110	19
673	20240226	100400	85030750	17030	17030	17030	17030	14
674	20240226	100300	84792330	17030	17030	17030	17030	0
675	20240226	100200	84792330	17030	17030	17030	17030	109
676	20240226	100100	82936060	17030	17030	17030	17030	1
677	20240226	100000	82919030	17110	17040	17110	17040	51
678	20240226	095900	82049920	17040	17040	17040	17040	0
679	20240226	095800	82049920	17040	17040	17040	17040	0
680	20240226	095700	82049920	17040	17040	17040	17040	0
681	20240226	095600	82049920	17040	17050	17050	17040	235
682	20240226	095500	78045070	17050	17050	17050	17050	100
683	20240226	095400	76340070	17050	17050	17050	17050	20
684	20240226	095300	75999070	17050	17050	17050	17050	0
685	20240226	095200	75999070	17050	17050	17050	17050	60
686	20240226	095100	74976070	17050	17050	17050	17050	3
687	20240226	095000	74924920	17090	17090	17090	17090	41
688	20240226	094900	74224230	17040	17050	17050	17040	342
689	20240226	094800	68394690	17050	17050	17050	17050	0
690	20240226	094700	68394690	17050	17050	17050	17050	30
691	20240226	094600	67883190	17090	17090	17090	17090	1
692	20240226	094500	67866100	17090	17060	17090	17050	58
693	20240226	094400	66876810	17090	17090	17090	17090	2
694	20240226	094300	66842630	17090	17090	17090	17090	3
695	20240226	094200	66791360	17080	17080	17080	17080	10
696	20240226	094100	66620560	17080	17080	17080	17080	3
697	20240226	094000	66569320	17090	17090	17090	17090	30
698	20240226	093900	66056620	17200	17200	17200	17200	0
699	20240226	093800	66056620	17200	17200	17200	17200	0
700	20240226	093700	66056620	17200	17200	17200	17200	0
701	20240226	093600	66056620	17200	17200	17200	17200	0
702	20240226	093500	66056620	17200	17200	17200	17200	0
703	20240226	093400	66056620	17200	17200	17200	17200	0
704	20240226	093300	66056620	17200	17200	17200	17200	30
705	20240226	093200	65540620	17200	17200	17200	17200	0
706	20240226	093100	65540620	17200	17180	17200	17180	179
707	20240226	093000	62463020	17110	17110	17110	17110	1414
708	20240226	092900	38269480	17090	17090	17090	17090	147
709	20240226	092800	35757250	17090	17090	17090	17090	0
710	20240226	092700	35757250	17090	17090	17090	17090	60
711	20240226	092600	34731850	17090	17080	17090	17080	22
712	20240226	092500	34355890	17040	17070	17070	17030	530
713	20240226	092400	25325580	17080	17080	17080	17080	30
714	20240226	092300	24813180	17090	17090	17090	17090	5
715	20240226	092200	24727730	17090	17090	17090	17090	2
716	20240226	092100	24693550	17090	17090	17090	17090	0
717	20240226	092000	24693550	17090	17090	17090	17090	0
718	20240226	091900	24693550	17090	17090	17090	17090	46
719	20240226	091800	23907410	17090	17090	17090	17090	2
720	20240226	091700	23873230	17090	17060	17090	17050	60
721	20240226	091600	22849230	17060	17060	17060	17060	20
722	20240226	091500	22508030	17050	17050	17050	17050	0
723	20240226	091400	22508030	17050	17050	17050	17050	0
724	20240226	091300	22508030	17050	17050	17050	17050	20
725	20240226	091200	22167030	17070	17070	17070	17070	0
726	20240226	091100	22167030	17070	17070	17070	17070	2
727	20240226	091000	22132890	17040	17050	17050	17040	15
728	20240226	090900	21877260	17040	17040	17040	17040	0
729	20240226	090800	21877260	17040	17050	17050	17040	290
730	20240226	090700	16933770	17050	17050	17050	17050	121
731	20240226	090600	14870720	17050	17070	17070	17050	320
732	20240226	090500	9414640	17080	17140	17140	17080	154
733	20240226	090400	6778320	17170	17170	17170	17170	100
734	20240226	090300	5061320	17180	17180	17180	17180	2
735	20240226	090200	5026960	17090	17090	17090	17090	0
736	20240226	090100	5026960	17090	17100	17100	17080	196
737	20240226	090000	1678550	17100	17180	17180	17100	98