KissMeData/419530/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212500	1273602500	15920	15920	15920	15920	1302
3	20240226	212400	1273602500	15920	15920	15920	15920	0
4	20240226	212300	1273602500	15920	15920	15920	15920	0
5	20240226	212200	1273602500	15920	15920	15920	15920	0
6	20240226	212100	1273602500	15920	15920	15920	15920	0
7	20240226	212000	1273602500	15920	15920	15920	15920	0
8	20240226	211900	1273602500	15920	15920	15920	15920	0
9	20240226	211800	1273602500	15920	15920	15920	15920	0
10	20240226	211700	1273602500	15920	15920	15920	15920	0
11	20240226	211600	1273602500	15920	15920	15920	15920	0
12	20240226	211500	1273602500	15920	15920	15920	15920	0
13	20240226	211400	1273602500	15920	15920	15920	15920	0
14	20240226	211300	1273602500	15920	15920	15920	15920	0
15	20240226	211200	1273602500	15920	15920	15920	15920	0
16	20240226	211100	1273602500	15920	15920	15920	15920	0
17	20240226	211000	1273602500	15920	15920	15920	15920	0
18	20240226	210900	1273602500	15920	15920	15920	15920	0
19	20240226	210800	1273602500	15920	15920	15920	15920	0
20	20240226	210700	1273602500	15920	15920	15920	15920	0
21	20240226	210600	1273602500	15920	15920	15920	15920	0
22	20240226	210500	1273602500	15920	15920	15920	15920	0
23	20240226	210400	1273602500	15920	15920	15920	15920	0
24	20240226	210300	1273602500	15920	15920	15920	15920	0
25	20240226	210200	1273602500	15920	15920	15920	15920	0
26	20240226	210100	1273602500	15920	15920	15920	15920	0
27	20240226	210000	1273602500	15920	15920	15920	15920	0
28	20240226	205900	1273602500	15920	15920	15920	15920	0
29	20240226	205800	1273602500	15920	15920	15920	15920	0
30	20240226	205700	1273602500	15920	15920	15920	15920	0
31	20240226	205600	1273602500	15920	15920	15920	15920	0
32	20240226	205500	1273602500	15920	15920	15920	15920	1302
33	20240226	205400	1273602500	15920	15920	15920	15920	0
34	20240226	205300	1273602500	15920	15920	15920	15920	0
35	20240226	205200	1273602500	15920	15920	15920	15920	0
36	20240226	205100	1273602500	15920	15920	15920	15920	0
37	20240226	205000	1273602500	15920	15920	15920	15920	0
38	20240226	204900	1273602500	15920	15920	15920	15920	0
39	20240226	204800	1273602500	15920	15920	15920	15920	0
40	20240226	204700	1273602500	15920	15920	15920	15920	0
41	20240226	204600	1273602500	15920	15920	15920	15920	0
42	20240226	204500	1273602500	15920	15920	15920	15920	0
43	20240226	204400	1273602500	15920	15920	15920	15920	0
44	20240226	204300	1273602500	15920	15920	15920	15920	0
45	20240226	204200	1273602500	15920	15920	15920	15920	0
46	20240226	204100	1273602500	15920	15920	15920	15920	0
47	20240226	204000	1273602500	15920	15920	15920	15920	0
48	20240226	203900	1273602500	15920	15920	15920	15920	0
49	20240226	203800	1273602500	15920	15920	15920	15920	0
50	20240226	203700	1273602500	15920	15920	15920	15920	0
51	20240226	203600	1273602500	15920	15920	15920	15920	0
52	20240226	203500	1273602500	15920	15920	15920	15920	0
53	20240226	203400	1273602500	15920	15920	15920	15920	0
54	20240226	203300	1273602500	15920	15920	15920	15920	0
55	20240226	203200	1273602500	15920	15920	15920	15920	0
56	20240226	203100	1273602500	15920	15920	15920	15920	0
57	20240226	203000	1273602500	15920	15920	15920	15920	0
58	20240226	202900	1273602500	15920	15920	15920	15920	0
59	20240226	202800	1273602500	15920	15920	15920	15920	0
60	20240226	202700	1273602500	15920	15920	15920	15920	0
61	20240226	202600	1273602500	15920	15920	15920	15920	0
62	20240226	202500	1273602500	15920	15920	15920	15920	1302
63	20240226	202400	1273602500	15920	15920	15920	15920	0
64	20240226	202300	1273602500	15920	15920	15920	15920	0
65	20240226	202200	1273602500	15920	15920	15920	15920	0
66	20240226	202100	1273602500	15920	15920	15920	15920	0
67	20240226	202000	1273602500	15920	15920	15920	15920	0
68	20240226	201900	1273602500	15920	15920	15920	15920	0
69	20240226	201800	1273602500	15920	15920	15920	15920	0
70	20240226	201700	1273602500	15920	15920	15920	15920	0
71	20240226	201600	1273602500	15920	15920	15920	15920	0
72	20240226	201500	1273602500	15920	15920	15920	15920	0
73	20240226	201400	1273602500	15920	15920	15920	15920	0
74	20240226	201300	1273602500	15920	15920	15920	15920	0
75	20240226	201200	1273602500	15920	15920	15920	15920	0
76	20240226	201100	1273602500	15920	15920	15920	15920	0
77	20240226	201000	1273602500	15920	15920	15920	15920	0
78	20240226	200900	1273602500	15920	15920	15920	15920	0
79	20240226	200800	1273602500	15920	15920	15920	15920	0
80	20240226	200700	1273602500	15920	15920	15920	15920	0
81	20240226	200600	1273602500	15920	15920	15920	15920	0
82	20240226	200500	1273602500	15920	15920	15920	15920	0
83	20240226	200400	1273602500	15920	15920	15920	15920	0
84	20240226	200300	1273602500	15920	15920	15920	15920	0
85	20240226	200200	1273602500	15920	15920	15920	15920	0
86	20240226	200100	1273602500	15920	15920	15920	15920	0
87	20240226	200000	1273602500	15920	15920	15920	15920	0
88	20240226	195900	1273602500	15920	15920	15920	15920	0
89	20240226	195800	1273602500	15920	15920	15920	15920	0
90	20240226	195700	1273602500	15920	15920	15920	15920	0
91	20240226	195600	1273602500	15920	15920	15920	15920	0
92	20240226	195500	1273602500	15920	15920	15920	15920	1302
93	20240226	195400	1273602500	15920	15920	15920	15920	0
94	20240226	195300	1273602500	15920	15920	15920	15920	0
95	20240226	195200	1273602500	15920	15920	15920	15920	0
96	20240226	195100	1273602500	15920	15920	15920	15920	0
97	20240226	195000	1273602500	15920	15920	15920	15920	0
98	20240226	194900	1273602500	15920	15920	15920	15920	0
99	20240226	194800	1273602500	15920	15920	15920	15920	0
100	20240226	194700	1273602500	15920	15920	15920	15920	0
101	20240226	194600	1273602500	15920	15920	15920	15920	0
102	20240226	194500	1273602500	15920	15920	15920	15920	0
103	20240226	194400	1273602500	15920	15920	15920	15920	0
104	20240226	194300	1273602500	15920	15920	15920	15920	0
105	20240226	194200	1273602500	15920	15920	15920	15920	0
106	20240226	194100	1273602500	15920	15920	15920	15920	0
107	20240226	194000	1273602500	15920	15920	15920	15920	0
108	20240226	193900	1273602500	15920	15920	15920	15920	0
109	20240226	193800	1273602500	15920	15920	15920	15920	0
110	20240226	193700	1273602500	15920	15920	15920	15920	0
111	20240226	193600	1273602500	15920	15920	15920	15920	0
112	20240226	193500	1273602500	15920	15920	15920	15920	0
113	20240226	193400	1273602500	15920	15920	15920	15920	0
114	20240226	193300	1273602500	15920	15920	15920	15920	0
115	20240226	193200	1273602500	15920	15920	15920	15920	0
116	20240226	193100	1273602500	15920	15920	15920	15920	0
117	20240226	193000	1273602500	15920	15920	15920	15920	0
118	20240226	192900	1273602500	15920	15920	15920	15920	0
119	20240226	192800	1273602500	15920	15920	15920	15920	0
120	20240226	192700	1273602500	15920	15920	15920	15920	0
121	20240226	192600	1273602500	15920	15920	15920	15920	0
122	20240226	192500	1273602500	15920	15920	15920	15920	1302
123	20240226	192400	1273602500	15920	15920	15920	15920	0
124	20240226	192300	1273602500	15920	15920	15920	15920	0
125	20240226	192200	1273602500	15920	15920	15920	15920	0
126	20240226	192100	1273602500	15920	15920	15920	15920	0
127	20240226	192000	1273602500	15920	15920	15920	15920	0
128	20240226	191900	1273602500	15920	15920	15920	15920	0
129	20240226	191800	1273602500	15920	15920	15920	15920	0
130	20240226	191700	1273602500	15920	15920	15920	15920	0
131	20240226	191600	1273602500	15920	15920	15920	15920	0
132	20240226	191500	1273602500	15920	15920	15920	15920	0
133	20240226	191400	1273602500	15920	15920	15920	15920	0
134	20240226	191300	1273602500	15920	15920	15920	15920	0
135	20240226	191200	1273602500	15920	15920	15920	15920	0
136	20240226	191100	1273602500	15920	15920	15920	15920	0
137	20240226	191000	1273602500	15920	15920	15920	15920	0
138	20240226	190900	1273602500	15920	15920	15920	15920	0
139	20240226	190800	1273602500	15920	15920	15920	15920	0
140	20240226	190700	1273602500	15920	15920	15920	15920	0
141	20240226	190600	1273602500	15920	15920	15920	15920	0
142	20240226	190500	1273602500	15920	15920	15920	15920	0
143	20240226	190400	1273602500	15920	15920	15920	15920	0
144	20240226	190300	1273602500	15920	15920	15920	15920	0
145	20240226	190200	1273602500	15920	15920	15920	15920	0
146	20240226	190100	1273602500	15920	15920	15920	15920	0
147	20240226	190000	1273602500	15920	15920	15920	15920	0
148	20240226	185900	1273602500	15920	15920	15920	15920	0
149	20240226	185800	1273602500	15920	15920	15920	15920	0
150	20240226	185700	1273602500	15920	15920	15920	15920	0
151	20240226	185600	1273602500	15920	15920	15920	15920	0
152	20240226	185500	1273602500	15920	15920	15920	15920	1302
153	20240226	185400	1273602500	15920	15920	15920	15920	0
154	20240226	185300	1273602500	15920	15920	15920	15920	0
155	20240226	185200	1273602500	15920	15920	15920	15920	0
156	20240226	185100	1273602500	15920	15920	15920	15920	0
157	20240226	185000	1273602500	15920	15920	15920	15920	0
158	20240226	184900	1273602500	15920	15920	15920	15920	0
159	20240226	184800	1273602500	15920	15920	15920	15920	0
160	20240226	184700	1273602500	15920	15920	15920	15920	0
161	20240226	184600	1273602500	15920	15920	15920	15920	0
162	20240226	184500	1273602500	15920	15920	15920	15920	0
163	20240226	184400	1273602500	15920	15920	15920	15920	0
164	20240226	184300	1273602500	15920	15920	15920	15920	0
165	20240226	184200	1273602500	15920	15920	15920	15920	0
166	20240226	184100	1273602500	15920	15920	15920	15920	0
167	20240226	184000	1273602500	15920	15920	15920	15920	0
168	20240226	183900	1273602500	15920	15920	15920	15920	0
169	20240226	183800	1273602500	15920	15920	15920	15920	0
170	20240226	183700	1273602500	15920	15920	15920	15920	0
171	20240226	183600	1273602500	15920	15920	15920	15920	0
172	20240226	183500	1273602500	15920	15920	15920	15920	0
173	20240226	183400	1273602500	15920	15920	15920	15920	0
174	20240226	183300	1273602500	15920	15920	15920	15920	0
175	20240226	183200	1273602500	15920	15920	15920	15920	0
176	20240226	183100	1273602500	15920	15920	15920	15920	0
177	20240226	183000	1273602500	15920	15920	15920	15920	0
178	20240226	182900	1273602500	15920	15920	15920	15920	0
179	20240226	182800	1273602500	15920	15920	15920	15920	0
180	20240226	182700	1273602500	15920	15920	15920	15920	0
181	20240226	182600	1273602500	15920	15920	15920	15920	0
182	20240226	182500	1273602500	15920	15920	15920	15920	1302
183	20240226	182400	1273602500	15920	15920	15920	15920	0
184	20240226	182300	1273602500	15920	15920	15920	15920	0
185	20240226	182200	1273602500	15920	15920	15920	15920	0
186	20240226	182100	1273602500	15920	15920	15920	15920	0
187	20240226	182000	1273602500	15920	15920	15920	15920	0
188	20240226	181900	1273602500	15920	15920	15920	15920	0
189	20240226	181800	1273602500	15920	15920	15920	15920	0
190	20240226	181700	1273602500	15920	15920	15920	15920	0
191	20240226	181600	1273602500	15920	15920	15920	15920	0
192	20240226	181500	1273602500	15920	15920	15920	15920	0
193	20240226	181400	1273602500	15920	15920	15920	15920	0
194	20240226	181300	1273602500	15920	15920	15920	15920	0
195	20240226	181200	1273602500	15920	15920	15920	15920	0
196	20240226	181100	1273602500	15920	15920	15920	15920	0
197	20240226	181000	1273602500	15920	15920	15920	15920	0
198	20240226	180900	1273602500	15920	15920	15920	15920	0
199	20240226	180800	1273602500	15920	15920	15920	15920	0
200	20240226	180700	1273602500	15920	15920	15920	15920	0
201	20240226	180600	1273602500	15920	15920	15920	15920	0
202	20240226	180500	1273602500	15920	15920	15920	15920	0
203	20240226	180400	1273602500	15920	15920	15920	15920	0
204	20240226	180300	1273602500	15920	15920	15920	15920	0
205	20240226	180200	1273602500	15920	15920	15920	15920	0
206	20240226	180100	1273602500	15920	15920	15920	15920	0
207	20240226	180000	1273602500	15920	15920	15920	15920	0
208	20240226	175900	1273602500	15920	15920	15920	15920	0
209	20240226	175800	1273602500	15920	15920	15920	15920	0
210	20240226	175700	1273602500	15920	15920	15920	15920	0
211	20240226	175600	1273602500	15920	15920	15920	15920	0
212	20240226	175500	1273602500	15920	15920	15920	15920	1302
213	20240226	175400	1273602500	15920	15920	15920	15920	0
214	20240226	175300	1273602500	15920	15920	15920	15920	0
215	20240226	175200	1273602500	15920	15920	15920	15920	0
216	20240226	175100	1273602500	15920	15920	15920	15920	0
217	20240226	175000	1273602500	15920	15920	15920	15920	0
218	20240226	174900	1273602500	15920	15920	15920	15920	0
219	20240226	174800	1273602500	15920	15920	15920	15920	0
220	20240226	174700	1273602500	15920	15920	15920	15920	0
221	20240226	174600	1273602500	15920	15920	15920	15920	0
222	20240226	174500	1273602500	15920	15920	15920	15920	0
223	20240226	174400	1273602500	15920	15920	15920	15920	0
224	20240226	174300	1273602500	15920	15920	15920	15920	0
225	20240226	174200	1273602500	15920	15920	15920	15920	0
226	20240226	174100	1273602500	15920	15920	15920	15920	0
227	20240226	174000	1273602500	15920	15920	15920	15920	0
228	20240226	173900	1273602500	15920	15920	15920	15920	0
229	20240226	173800	1273602500	15920	15920	15920	15920	0
230	20240226	173700	1273602500	15920	15920	15920	15920	0
231	20240226	173600	1273602500	15920	15920	15920	15920	0
232	20240226	173500	1273602500	15920	15920	15920	15920	0
233	20240226	173400	1273602500	15920	15920	15920	15920	0
234	20240226	173300	1273602500	15920	15920	15920	15920	0
235	20240226	173200	1273602500	15920	15920	15920	15920	0
236	20240226	173100	1273602500	15920	15920	15920	15920	0
237	20240226	173000	1273602500	15920	15920	15920	15920	0
238	20240226	172900	1273602500	15920	15920	15920	15920	0
239	20240226	172800	1273602500	15920	15920	15920	15920	0
240	20240226	172700	1273602500	15920	15920	15920	15920	0
241	20240226	172600	1273602500	15920	15920	15920	15920	0
242	20240226	172500	1273602500	15920	15920	15920	15920	1302
243	20240226	172400	1273602500	15920	15920	15920	15920	0
244	20240226	172300	1273602500	15920	15920	15920	15920	0
245	20240226	172200	1273602500	15920	15920	15920	15920	0
246	20240226	172100	1273602500	15920	15920	15920	15920	0
247	20240226	172000	1273602500	15920	15920	15920	15920	0
248	20240226	171900	1273602500	15920	15920	15920	15920	0
249	20240226	171800	1273602500	15920	15920	15920	15920	0
250	20240226	171700	1273602500	15920	15920	15920	15920	0
251	20240226	171600	1273602500	15920	15920	15920	15920	0
252	20240226	171500	1273602500	15920	15920	15920	15920	0
253	20240226	171400	1273602500	15920	15920	15920	15920	0
254	20240226	171300	1273602500	15920	15920	15920	15920	0
255	20240226	171200	1273602500	15920	15920	15920	15920	0
256	20240226	171100	1273602500	15920	15920	15920	15920	0
257	20240226	171000	1273602500	15920	15920	15920	15920	0
258	20240226	170900	1273602500	15920	15920	15920	15920	0
259	20240226	170800	1273602500	15920	15920	15920	15920	0
260	20240226	170700	1273602500	15920	15920	15920	15920	0
261	20240226	170600	1273602500	15920	15920	15920	15920	0
262	20240226	170500	1273602500	15920	15920	15920	15920	0
263	20240226	170400	1273602500	15920	15920	15920	15920	0
264	20240226	170300	1273602500	15920	15920	15920	15920	0
265	20240226	170200	1273602500	15920	15920	15920	15920	0
266	20240226	170100	1273602500	15920	15920	15920	15920	0
267	20240226	170000	1273602500	15920	15920	15920	15920	0
268	20240226	165900	1273602500	15920	15920	15920	15920	0
269	20240226	165800	1273602500	15920	15920	15920	15920	0
270	20240226	165700	1273602500	15920	15920	15920	15920	0
271	20240226	165600	1273602500	15920	15920	15920	15920	0
272	20240226	165500	1273602500	15920	15920	15920	15920	1302
273	20240226	165400	1273602500	15920	15920	15920	15920	0
274	20240226	165300	1273602500	15920	15920	15920	15920	0
275	20240226	165200	1273602500	15920	15920	15920	15920	0
276	20240226	165100	1273602500	15920	15920	15920	15920	0
277	20240226	165000	1273602500	15920	15920	15920	15920	0
278	20240226	164900	1273602500	15920	15920	15920	15920	0
279	20240226	164800	1273602500	15920	15920	15920	15920	0
280	20240226	164700	1273602500	15920	15920	15920	15920	0
281	20240226	164600	1273602500	15920	15920	15920	15920	0
282	20240226	164500	1273602500	15920	15920	15920	15920	0
283	20240226	164400	1273602500	15920	15920	15920	15920	0
284	20240226	164300	1273602500	15920	15920	15920	15920	0
285	20240226	164200	1273602500	15920	15920	15920	15920	0
286	20240226	164100	1273602500	15920	15920	15920	15920	0
287	20240226	164000	1273602500	15920	15920	15920	15920	0
288	20240226	163900	1273602500	15920	15920	15920	15920	0
289	20240226	163800	1273602500	15920	15920	15920	15920	0
290	20240226	163700	1273602500	15920	15920	15920	15920	0
291	20240226	163600	1273602500	15920	15920	15920	15920	0
292	20240226	163500	1273602500	15920	15920	15920	15920	0
293	20240226	163400	1273602500	15920	15920	15920	15920	0
294	20240226	163300	1273602500	15920	15920	15920	15920	0
295	20240226	163200	1273602500	15920	15920	15920	15920	0
296	20240226	163100	1273602500	15920	15920	15920	15920	0
297	20240226	163000	1273602500	15920	15920	15920	15920	0
298	20240226	162900	1273602500	15920	15920	15920	15920	0
299	20240226	162800	1273602500	15920	15920	15920	15920	0
300	20240226	162700	1273602500	15920	15920	15920	15920	0
301	20240226	162600	1273602500	15920	15920	15920	15920	0
302	20240226	162500	1273602500	15920	15920	15920	15920	1302
303	20240226	162400	1273602500	15920	15920	15920	15920	0
304	20240226	162300	1273602500	15920	15920	15920	15920	0
305	20240226	162200	1273602500	15920	15920	15920	15920	0
306	20240226	162100	1273602500	15920	15920	15920	15920	0
307	20240226	162000	1273602500	15920	15920	15920	15920	0
308	20240226	161900	1273602500	15920	15920	15920	15920	0
309	20240226	161800	1273602500	15920	15920	15920	15920	0
310	20240226	161700	1273602500	15920	15920	15920	15920	0
311	20240226	161600	1273602500	15920	15920	15920	15920	0
312	20240226	161500	1273602500	15920	15920	15920	15920	0
313	20240226	161400	1273602500	15920	15920	15920	15920	0
314	20240226	161300	1273602500	15920	15920	15920	15920	0
315	20240226	161200	1273602500	15920	15920	15920	15920	0
316	20240226	161100	1273602500	15920	15920	15920	15920	0
317	20240226	161000	1273602500	15920	15920	15920	15920	0
318	20240226	160900	1273602500	15920	15920	15920	15920	0
319	20240226	160800	1273602500	15920	15920	15920	15920	0
320	20240226	160700	1273602500	15920	15920	15920	15920	0
321	20240226	160600	1273602500	15920	15920	15920	15920	0
322	20240226	160500	1273602500	15920	15920	15920	15920	0
323	20240226	160400	1273602500	15920	15920	15920	15920	0
324	20240226	160300	1273602500	15920	15920	15920	15920	0
325	20240226	160200	1273602500	15920	15920	15920	15920	0
326	20240226	160100	1273602500	15920	15920	15920	15920	0
327	20240226	160000	1273602500	15920	15920	15920	15920	0
328	20240226	155900	1273602500	15920	15920	15920	15920	0
329	20240226	155800	1273602500	15920	15920	15920	15920	0
330	20240226	155700	1273602500	15920	15920	15920	15920	0
331	20240226	155600	1273602500	15920	15920	15920	15920	0
332	20240226	155500	1273602500	15920	15920	15920	15920	1302
333	20240226	155400	1273602500	15920	15920	15920	15920	0
334	20240226	155300	1273602500	15920	15920	15920	15920	0
335	20240226	155200	1273602500	15920	15920	15920	15920	0
336	20240226	155100	1273602500	15920	15920	15920	15920	0
337	20240226	155000	1273602500	15920	15920	15920	15920	0
338	20240226	154900	1273602500	15920	15920	15920	15920	0
339	20240226	154800	1273602500	15920	15920	15920	15920	0
340	20240226	154700	1273602500	15920	15920	15920	15920	0
341	20240226	154600	1273602500	15920	15920	15920	15920	0
342	20240226	154500	1273602500	15920	15920	15920	15920	0
343	20240226	154400	1273602500	15920	15920	15920	15920	0
344	20240226	154300	1273602500	15920	15920	15920	15920	0
345	20240226	154200	1273602500	15920	15920	15920	15920	0
346	20240226	154100	1273602500	15920	15920	15920	15920	0
347	20240226	154000	1273602500	15920	15920	15920	15920	0
348	20240226	153900	1273602500	15920	15920	15920	15920	0
349	20240226	153800	1273602500	15920	15920	15920	15920	0
350	20240226	153700	1273602500	15920	15920	15920	15920	0
351	20240226	153600	1273602500	15920	15920	15920	15920	0
352	20240226	153500	1273602500	15920	15920	15920	15920	0
353	20240226	153400	1273602500	15920	15920	15920	15920	0
354	20240226	153300	1273602500	15920	15920	15920	15920	0
355	20240226	153200	1273602500	15920	15920	15920	15920	0
356	20240226	153100	1273602500	15920	15920	15920	15920	0
357	20240226	153000	1273602500	15920	15920	15920	15920	1302
358	20240226	152900	1252874660	15920	15920	15920	15920	0
359	20240226	152800	1252874660	15920	15920	15920	15920	0
360	20240226	152700	1252874660	15920	15920	15920	15920	0
361	20240226	152600	1252874660	15920	15920	15920	15920	0
362	20240226	152500	1252874660	15920	15920	15920	15920	0
363	20240226	152400	1252874660	15920	15920	15920	15920	0
364	20240226	152300	1252874660	15920	15920	15920	15920	0
365	20240226	152200	1252874660	15920	15920	15920	15920	0
366	20240226	152100	1252874660	15920	15920	15920	15920	0
367	20240226	152000	1252874660	15920	15920	15920	15920	0
368	20240226	151900	1252874660	15920	15830	15920	15830	82
369	20240226	151800	1251570260	15830	15890	15890	15830	188
370	20240226	151700	1248585860	15870	15880	15890	15870	74
371	20240226	151600	1247410730	15870	15870	15870	15870	20
372	20240226	151500	1247093330	15870	15850	15870	15850	97
373	20240226	151400	1245554520	15840	15840	15840	15840	20
374	20240226	151300	1245237720	15840	15820	15840	15820	16
375	20240226	151200	1244984560	15810	15810	15810	15810	0
376	20240226	151100	1244984560	15810	15810	15810	15810	60
377	20240226	151000	1244035960	15820	15840	15840	15810	93
378	20240226	150900	1242563710	15850	15830	15850	15830	28
379	20240226	150800	1242120360	15830	15810	15830	15810	45
380	20240226	150700	1241408050	15840	15810	15840	15810	7
381	20240226	150600	1241297320	15850	15850	15850	15850	0
382	20240226	150500	1241297320	15850	15850	15850	15850	45
383	20240226	150400	1240584070	15810	15810	15810	15810	5
384	20240226	150300	1240505020	15810	15810	15810	15810	0
385	20240226	150200	1240505020	15810	15810	15810	15810	10
386	20240226	150100	1240346920	15810	15850	15850	15810	163
387	20240226	150000	1237768360	15830	15830	15830	15830	27
388	20240226	145900	1237340950	15840	15850	15850	15840	4
389	20240226	145800	1237277580	15850	15860	15860	15850	3
390	20240226	145700	1237230010	15880	15810	15890	15810	57
391	20240226	145600	1236328690	15810	15810	15810	15810	0
392	20240226	145500	1236328690	15810	15810	15810	15810	0
393	20240226	145400	1236328690	15810	15810	15810	15810	0
394	20240226	145300	1236328690	15810	15810	15810	15810	37
395	20240226	145200	1235743720	15810	15830	15830	15810	105
396	20240226	145100	1234082790	15890	15890	15890	15890	1
397	20240226	145000	1234066900	15910	15910	15910	15910	0
398	20240226	144900	1234066900	15910	15910	15910	15910	0
399	20240226	144800	1234066900	15910	15870	15910	15870	82
400	20240226	144700	1232764900	15820	15810	15820	15810	43
401	20240226	144600	1232084790	15810	15830	15830	15810	276
402	20240226	144500	1227718880	15870	15870	15870	15870	7
403	20240226	144400	1227607790	15870	15830	15870	15830	5
404	20240226	144300	1227528600	15830	15840	15840	15830	68
405	20240226	144200	1226451600	15840	15870	15870	15840	208
406	20240226	144100	1223156420	15870	15850	15870	15850	79
407	20240226	144000	1221904210	15850	15860	15860	15850	51
408	20240226	143900	1221095400	15870	15890	15890	15870	69
409	20240226	143800	1219999770	15890	15900	15900	15890	57
410	20240226	143700	1219093740	15900	15900	15900	15900	5
411	20240226	143600	1219014240	15900	15900	15910	15900	46
412	20240226	143500	1218282830	15900	15900	15910	15900	32
413	20240226	143400	1217774020	15900	15900	15900	15900	27
414	20240226	143300	1217344720	15910	15910	15910	15910	184
415	20240226	143200	1214417280	15910	15910	15920	15910	35
416	20240226	143100	1213860410	15910	15920	15920	15910	377
417	20240226	143000	1207859610	15920	15910	15920	15910	18
418	20240226	142900	1207573100	15910	15920	15920	15910	19
419	20240226	142800	1207270670	15920	15940	15940	15920	81
420	20240226	142700	1205980510	15940	15940	15940	15940	11
421	20240226	142600	1205805170	15940	15950	15950	15940	34
422	20240226	142500	1205263170	15950	15970	15970	15950	30
423	20240226	142400	1204784610	15970	15960	15970	15960	172
424	20240226	142300	1202037830	15950	15960	15960	15950	7
425	20240226	142200	1201926140	15960	15960	15960	15960	7
426	20240226	142100	1201814420	15960	15960	15960	15960	6
427	20240226	142000	1201718660	15960	15960	15960	15960	3
428	20240226	141900	1201670780	15930	15920	15930	15920	5
429	20240226	141800	1201591150	15920	15940	15940	15920	27
430	20240226	141700	1201161000	15940	15940	15940	15940	0
431	20240226	141600	1201161000	15940	15940	15940	15940	84
432	20240226	141500	1199822040	15920	15900	15920	15900	194
433	20240226	141400	1196735420	15880	15890	15890	15880	200
434	20240226	141300	1193559370	15880	15890	15890	15880	10
435	20240226	141200	1193400500	15890	15890	15900	15890	13
436	20240226	141100	1193193860	15880	15880	15880	15880	27
437	20240226	141000	1192765100	15880	15880	15880	15870	106
438	20240226	140900	1191082820	15880	15880	15880	15880	74
439	20240226	140800	1189907700	15880	15880	15880	15880	0
440	20240226	140700	1189907700	15880	15890	15890	15880	72
441	20240226	140600	1188764270	15890	15890	15890	15890	99
442	20240226	140500	1187191160	15890	15890	15890	15880	22
443	20240226	140400	1186841740	15890	15910	15910	15890	16
444	20240226	140300	1186587400	15910	15910	15910	15910	7
445	20240226	140200	1186476030	15910	15910	15910	15910	7
446	20240226	140100	1186364660	15910	15890	15910	15890	5
447	20240226	140000	1186285190	15880	15880	15880	15880	30
448	20240226	135900	1185808790	15880	15880	15880	15880	71
449	20240226	135800	1184681310	15880	15880	15880	15880	246
450	20240226	135700	1180774830	15880	15880	15880	15880	28
451	20240226	135600	1180330190	15890	15890	15890	15890	1
452	20240226	135500	1180314300	15890	15910	15910	15890	304
453	20240226	135400	1175480340	15910	15910	15910	15910	63
454	20240226	135300	1174478010	15920	15910	15920	15910	51
455	20240226	135200	1173666590	15910	15910	15910	15910	1
456	20240226	135100	1173650680	15910	15910	15910	15910	12
457	20240226	135000	1173459760	15910	15940	15940	15910	249
458	20240226	134900	1169496550	15940	15940	15940	15940	3
459	20240226	134800	1169448730	15930	15930	15930	15930	143
460	20240226	134700	1167170740	15930	15930	15930	15930	354
461	20240226	134600	1161531520	15930	15930	15930	15930	8
462	20240226	134500	1161404080	15920	15980	15980	15920	109
463	20240226	134400	1159667450	15930	15940	15940	15930	107
464	20240226	134300	1157962920	15930	15930	15930	15930	27
465	20240226	134200	1157532810	15930	15940	15940	15930	40
466	20240226	134100	1156895220	15940	15930	15940	15930	6
467	20240226	134000	1156799630	15930	15930	15930	15930	0
468	20240226	133900	1156799630	15930	15930	15930	15930	5
469	20240226	133800	1156719980	15930	15930	15930	15930	0
470	20240226	133700	1156719980	15930	15930	15930	15930	0
471	20240226	133600	1156719980	15930	15940	15940	15930	30
472	20240226	133500	1156242050	15930	15930	15930	15930	30
473	20240226	133400	1155764150	15930	15940	15940	15930	101
474	20240226	133300	1154154240	15940	15940	15940	15940	0
475	20240226	133200	1154154240	15940	15960	15960	15940	41
476	20240226	133100	1153499940	15940	15940	15940	15940	134
477	20240226	133000	1151363980	15950	15930	15950	15930	471
478	20240226	132900	1143860900	15950	15950	15950	15940	535
479	20240226	132800	1135332870	15950	15940	15950	15940	6
480	20240226	132700	1135237220	15940	15960	15960	15940	284
481	20240226	132600	1130707570	15980	15980	15980	15980	10
482	20240226	132500	1130547770	15980	15980	15980	15980	10
483	20240226	132400	1130387970	15960	15960	15960	15960	0
484	20240226	132300	1130387970	15960	15960	15960	15960	5
485	20240226	132200	1130308170	15960	15970	15970	15960	34
486	20240226	132100	1129765330	15970	15960	15970	15960	186
487	20240226	132000	1126795770	15950	15960	15960	15950	31
488	20240226	131900	1126301290	15960	15960	15960	15960	0
489	20240226	131800	1126301290	15960	15960	15960	15960	2
490	20240226	131700	1126269370	15960	15960	15960	15960	15
491	20240226	131600	1126029970	15960	15960	15960	15960	0
492	20240226	131500	1126029970	15960	15960	15960	15960	29
493	20240226	131400	1125567130	15960	15960	15960	15960	5
494	20240226	131300	1125487330	15960	15960	15960	15960	2
495	20240226	131200	1125455410	15960	15960	15960	15960	3
496	20240226	131100	1125407530	15960	15960	15960	15960	15
497	20240226	131000	1125168130	15960	15960	15960	15960	51
498	20240226	130900	1124354170	15960	15960	15960	15960	0
499	20240226	130800	1124354170	15960	15960	15960	15960	27
500	20240226	130700	1123923250	15970	15970	15970	15970	2
501	20240226	130600	1123891310	15960	15960	15960	15960	2
502	20240226	130500	1123859390	15960	15960	15960	15960	100
503	20240226	130400	1122263390	15960	15960	15960	15960	143
504	20240226	130300	1119981110	15960	15960	15960	15960	0
505	20240226	130200	1119981110	15960	15960	15960	15960	0
506	20240226	130100	1119981110	15960	15960	15960	15960	60
507	20240226	130000	1119023510	15960	15960	15960	15960	0
508	20240226	125900	1119023510	15960	15960	15960	15960	6
509	20240226	125800	1118927750	15960	15960	15960	15960	26
510	20240226	125700	1118512790	15960	15960	15960	15960	5
511	20240226	125600	1118432990	15980	15960	15980	15960	2
512	20240226	125500	1118401050	15960	15960	15960	15960	3
513	20240226	125400	1118353170	15950	15950	15950	15950	88
514	20240226	125300	1116949570	15950	15970	15980	15950	401
515	20240226	125200	1110549180	15970	15970	15970	15970	0
516	20240226	125100	1110549180	15970	15970	15970	15970	74
517	20240226	125000	1109367400	15970	15970	15970	15970	39
518	20240226	124900	1108744570	15970	15970	15970	15970	0
519	20240226	124800	1108744570	15970	15970	15970	15960	41
520	20240226	124700	1108090100	15970	15970	15970	15970	3
521	20240226	124600	1108042190	15980	15980	15980	15980	25
522	20240226	124500	1107642690	15980	15980	15980	15980	12
523	20240226	124400	1107450930	15990	15980	15990	15980	15
524	20240226	124300	1107211160	15980	15980	15980	15980	0
525	20240226	124200	1107211160	15980	15980	15980	15980	2
526	20240226	124100	1107179200	15980	15970	15980	15970	2
527	20240226	124000	1107147250	15970	15980	15980	15970	235
528	20240226	123900	1103393810	15980	15980	15980	15980	5
529	20240226	123800	1103313910	15980	15980	15980	15980	10
530	20240226	123700	1103154110	15980	15980	15980	15980	2
531	20240226	123600	1103122150	15980	15980	15980	15980	0
532	20240226	123500	1103122150	15980	15980	15980	15980	159
533	20240226	123400	1100581330	15980	15990	15990	15980	17
534	20240226	123300	1100309660	15990	15990	15990	15990	10
535	20240226	123200	1100149760	16000	16000	16000	16000	234
536	20240226	123100	1096405760	15990	15990	15990	15990	52
537	20240226	123000	1095574280	16000	15990	16000	15990	30
538	20240226	122900	1095094310	16000	16000	16000	16000	0
539	20240226	122800	1095094310	16000	16000	16000	16000	26
540	20240226	122700	1094678310	16000	16000	16000	16000	33
541	20240226	122600	1094150310	16040	16040	16040	16040	0
542	20240226	122500	1094150310	16040	16040	16040	16040	10
543	20240226	122400	1093989910	16040	16040	16040	16040	105
544	20240226	122300	1092305710	16040	16000	16040	16000	55
545	20240226	122200	1091425350	15990	15990	15990	15990	0
546	20240226	122100	1091425350	15990	15990	15990	15990	0
547	20240226	122000	1091425350	15990	15990	15990	15980	39
548	20240226	121900	1090801810	16000	16000	16000	16000	1
549	20240226	121800	1090785810	16040	16030	16040	16030	51
550	20240226	121700	1089968270	16030	16030	16030	16030	3
551	20240226	121600	1089920180	16040	16000	16040	16000	91
552	20240226	121500	1088461050	16010	16010	16010	16010	6
553	20240226	121400	1088364990	15980	15980	15980	15980	3
554	20240226	121300	1088317050	15980	15970	16040	15970	35
555	20240226	121200	1087757600	15980	16000	16000	15980	22
556	20240226	121100	1087405650	15980	15980	15980	15980	1
557	20240226	121000	1087389670	15970	15970	15970	15970	60
558	20240226	120900	1086431470	16000	16000	16000	16000	22
559	20240226	120800	1086079470	15990	16000	16000	15990	6
560	20240226	120700	1085983510	16000	16000	16000	16000	33
561	20240226	120600	1085455510	15960	15960	15960	15960	0
562	20240226	120500	1085455510	15960	15960	15970	15960	33
563	20240226	120400	1084928630	15960	15960	15960	15950	82
564	20240226	120300	1083620040	15960	15970	15970	15960	160
565	20240226	120200	1081065170	16000	15980	16000	15970	81
566	20240226	120100	1079771560	15980	16000	16000	15980	115
567	20240226	120000	1077933560	15970	15980	15980	15970	10
568	20240226	115900	1077773850	15980	15980	15980	15980	0
569	20240226	115800	1077773850	15980	15960	15980	15960	107
570	20240226	115700	1076065020	15960	15960	15960	15960	5
571	20240226	115600	1075985220	15960	15960	15960	15960	0
572	20240226	115500	1075985220	15960	15960	15960	15960	0
573	20240226	115400	1075985220	15960	15960	15960	15960	0
574	20240226	115300	1075985220	15960	15960	15960	15960	45
575	20240226	115200	1075267020	15950	15960	15960	15950	12
576	20240226	115100	1075075600	15950	15950	15950	15950	220
577	20240226	115000	1071566600	15950	15960	15960	15950	9
578	20240226	114900	1071422990	15970	15970	15970	15970	0
579	20240226	114800	1071422990	15970	15960	15970	15960	50
580	20240226	114700	1070624720	15950	15950	15950	15950	5
581	20240226	114600	1070544970	15950	15950	15950	15950	50
582	20240226	114500	1069747470	15950	15950	15950	15950	19
583	20240226	114400	1069444420	15960	15960	15960	15960	15
584	20240226	114300	1069205020	15960	15960	15960	15960	100
585	20240226	114200	1067609020	15960	15960	15960	15960	10
586	20240226	114100	1067449420	15950	15970	15970	15950	71
587	20240226	114000	1066316590	15970	15990	15990	15970	257
588	20240226	113900	1062209810	16000	15980	16000	15980	139
589	20240226	113800	1059985860	15980	15980	15980	15980	88
590	20240226	113700	1058579620	15970	15970	15970	15970	27
591	20240226	113600	1058148430	15970	15970	15970	15970	5
592	20240226	113500	1058068580	15990	15990	15990	15990	33
593	20240226	113400	1057540910	15990	15990	15990	15990	1
594	20240226	113300	1057524920	15990	15980	15990	15980	51
595	20240226	113200	1056709900	15980	15980	15980	15980	0
596	20240226	113100	1056709900	15980	15990	15990	15980	53
597	20240226	113000	1055862900	15990	16000	16000	15990	46
598	20240226	112900	1055127230	16000	16010	16010	16000	252
599	20240226	112800	1051094710	16010	16010	16010	16010	53
600	20240226	112700	1050246180	16010	16010	16010	16010	14
601	20240226	112600	1050022040	16060	16060	16060	16060	0
602	20240226	112500	1050022040	16060	16060	16060	16060	1
603	20240226	112400	1050005980	16060	16060	16060	16060	2
604	20240226	112300	1049973860	16060	16000	16060	16000	67
605	20240226	112200	1048901740	16000	16000	16000	16000	5
606	20240226	112100	1048821740	16000	16000	16000	16000	1
607	20240226	112000	1048805740	15990	15980	15990	15980	59
608	20240226	111900	1047862380	15980	15990	15990	15980	29
609	20240226	111800	1047398950	15990	16010	16010	15980	85
610	20240226	111700	1046039260	16060	16060	16060	16060	38
611	20240226	111600	1045428980	16070	16000	16070	16000	191
612	20240226	111500	1042364570	16000	16030	16030	16000	87
613	20240226	111400	1040972060	16030	16070	16070	16030	126
614	20240226	111300	1038948790	16070	16000	16070	16000	122
615	20240226	111200	1036996370	15990	15990	15990	15990	15
616	20240226	111100	1036756520	15970	15940	15970	15940	117
617	20240226	111000	1034888700	15930	15920	15930	15920	9
618	20240226	110900	1034745410	15920	15930	15930	15920	57
619	20240226	110800	1033837410	15930	15930	15930	15920	37
620	20240226	110700	1033248010	15940	15950	15950	15920	44
621	20240226	110600	1032546490	15950	15950	15950	15950	0
622	20240226	110500	1032546490	15950	15950	15950	15950	0
623	20240226	110400	1032546490	15950	15900	15950	15900	100
624	20240226	110300	1030953340	15890	15830	15890	15830	127
625	20240226	110200	1028941310	15900	15900	15900	15900	114
626	20240226	110100	1027128710	15900	15900	15900	15900	11
627	20240226	110000	1026953810	15890	15890	15890	15890	0
628	20240226	105900	1026953810	15890	15900	15900	15890	3
629	20240226	105800	1026906130	15830	15840	15850	15830	200
630	20240226	105700	1023740020	15850	15880	15880	15850	139
631	20240226	105600	1021535940	15870	15890	15890	15870	31
632	20240226	105500	1021043580	15890	15900	15900	15890	51
633	20240226	105400	1020232980	15900	15880	15900	15880	6
634	20240226	105300	1020137640	15870	15870	15870	15870	0
635	20240226	105200	1020137640	15870	15860	15870	15860	106
636	20240226	105100	1018455450	15840	15840	15840	15840	303
637	20240226	105000	1013655930	15840	15840	15840	15830	100
638	20240226	104900	1012071940	15830	15850	15850	15830	83
639	20240226	104800	1010757730	15850	15870	15870	15850	1002
640	20240226	104700	994856640	15870	15890	15890	15870	621
641	20240226	104600	984994500	15950	15950	15950	15950	8
642	20240226	104500	984866900	15950	15910	15950	15880	250
643	20240226	104400	980894140	15910	15920	15920	15910	276
644	20240226	104300	976501680	15920	15950	15950	15920	159
645	20240226	104200	973968180	15950	15950	15950	15950	38
646	20240226	104100	973362080	15950	15950	15950	15950	7
647	20240226	104000	973250430	15950	15990	15990	15950	369
648	20240226	103900	967354780	15980	15980	15990	15980	164
649	20240226	103800	964734040	15980	15990	15990	15980	98
650	20240226	103700	963167500	15990	16000	16000	15990	45
651	20240226	103600	962447800	16000	16010	16010	16000	487
652	20240226	103500	954653710	16020	16080	16080	16020	14
653	20240226	103400	954429370	16080	16010	16080	16010	232
654	20240226	103300	950714740	16080	16060	16080	16060	163
655	20240226	103200	948095500	16070	16020	16070	16020	62
656	20240226	103100	947101170	16020	16040	16040	16020	57
657	20240226	103000	946187580	16030	16080	16080	16030	335
658	20240226	102900	940803720	16080	16080	16080	16080	121
659	20240226	102800	938858040	16070	16070	16080	16070	55
660	20240226	102700	937973990	16070	16020	16080	16020	81
661	20240226	102600	936672350	16020	16060	16060	16020	142
662	20240226	102500	934395750	16020	16010	16020	16010	13
663	20240226	102400	934187570	16010	16010	16010	16000	50
664	20240226	102300	933387460	16000	16000	16070	16000	119
665	20240226	102200	931477300	16000	16060	16060	15990	1559
666	20240226	102100	906524260	16070	16100	16100	16070	327
667	20240226	102000	901265620	16100	16100	16100	16100	38
668	20240226	101900	900653820	16110	16110	16110	16110	63
669	20240226	101800	899638890	16110	16120	16120	16110	262
670	20240226	101700	895415830	16120	16160	16170	16120	497
671	20240226	101600	887396490	16160	16130	16160	16130	479
672	20240226	101500	879661340	16130	16080	16130	16080	923
673	20240226	101400	864806350	16080	16090	16100	16080	191
674	20240226	101300	861732180	16100	16100	16110	16100	286
675	20240226	101200	857126080	16100	16100	16110	16100	248
676	20240226	101100	853130870	16140	16120	16140	16090	120
677	20240226	101000	851198020	16120	16130	16130	16120	565
678	20240226	100900	842085950	16130	16150	16160	16130	91
679	20240226	100800	840616650	16140	16110	16150	16110	1414
680	20240226	100700	817792440	16120	16140	16150	16120	501
681	20240226	100600	809705440	16150	16130	16150	16130	259
682	20240226	100500	805526460	16130	16140	16140	16120	365
683	20240226	100400	799637760	16140	16090	16140	16090	316
684	20240226	100300	794543080	16120	16130	16130	16090	223
685	20240226	100200	790949700	16120	16160	16160	16120	51
686	20240226	100100	790126050	16160	16180	16190	16160	517
687	20240226	100000	781764440	16180	16200	16200	16180	293
688	20240226	095900	777019840	16200	16110	16220	16110	3721
689	20240226	095800	716777310	16070	16060	16070	16060	167
690	20240226	095700	714094180	16060	16080	16080	16060	600
691	20240226	095600	704454360	16090	16110	16130	16090	484
692	20240226	095500	696659330	16110	16180	16180	16100	2584
693	20240226	095400	654952710	16180	16200	16220	16090	1628
694	20240226	095300	628613950	16220	16110	16250	16100	5284
695	20240226	095200	543102630	16100	15960	16100	15960	7564
696	20240226	095100	421875800	15900	15940	15970	15890	2319
697	20240226	095000	384910090	15930	15880	15930	15880	1050
698	20240226	094900	368219370	15890	15890	15890	15890	11
699	20240226	094800	368044580	15890	15850	15890	15850	73
700	20240226	094700	366884760	15830	15890	15890	15830	194
701	20240226	094600	363812830	15870	15840	15870	15820	576
702	20240226	094500	354690450	15840	15890	15890	15830	576
703	20240226	094400	345560520	15890	15890	15900	15890	206
704	20240226	094300	342287170	15870	15940	15940	15870	252
705	20240226	094200	338282060	15930	15960	15970	15930	236
706	20240226	094100	334520200	15980	15990	16000	15980	1011
707	20240226	094000	318356190	15990	15930	15990	15880	1392
708	20240226	093900	296125720	15950	15860	15950	15860	2211
709	20240226	093800	260937050	15850	15900	15910	15850	532
710	20240226	093700	252485190	15900	15910	15940	15900	1034
711	20240226	093600	236024670	15920	15890	15920	15890	609
712	20240226	093500	226336560	15810	15930	15930	15810	619
713	20240226	093400	216492680	15930	15890	15950	15890	2009
714	20240226	093300	184490500	15890	15790	15890	15790	1309
715	20240226	093200	163744830	15790	15720	15800	15720	968
716	20240226	093100	148478470	15710	15690	15730	15660	425
717	20240226	093000	141802570	15690	15630	15690	15630	312
718	20240226	092900	136911180	15630	15630	15630	15630	98
719	20240226	092800	135379440	15630	15610	15630	15610	409
720	20240226	092700	128991280	15620	15610	15620	15610	186
721	20240226	092600	126086170	15610	15550	15610	15550	1687
722	20240226	092500	99808370	15550	15580	15580	15550	90
723	20240226	092400	98407370	15590	15540	15590	15540	869
724	20240226	092300	84891760	15540	15550	15550	15540	455
725	20240226	092200	77820150	15550	15550	15550	15550	0
726	20240226	092100	77820150	15550	15550	15550	15550	80
727	20240226	092000	76576150	15540	15540	15540	15540	261
728	20240226	091900	72520210	15540	15550	15550	15540	48
729	20240226	091800	71773880	15550	15620	15620	15540	313
730	20240226	091700	66901240	15620	15500	15620	15500	909
731	20240226	091600	52786240	15490	15480	15490	15480	245
732	20240226	091500	48992300	15480	15450	15480	15450	117
733	20240226	091400	47183050	15450	15440	15450	15440	65
734	20240226	091300	46179250	15440	15420	15440	15420	237
735	20240226	091200	42522160	15430	15360	15430	15360	150
736	20240226	091100	40211020	15360	15360	15360	15360	159
737	20240226	091000	37768780	15360	15360	15360	15360	1
738	20240226	090900	37753420	15340	15340	15340	15340	164
739	20240226	090800	35237660	15340	15340	15340	15310	70
740	20240226	090700	34163920	15340	15340	15340	15340	3
741	20240226	090600	34117900	15340	15340	15340	15340	1
742	20240226	090500	34102560	15340	15340	15340	15340	166
743	20240226	090400	31556120	15350	15340	15350	15340	206
744	20240226	090300	28395180	15350	15340	15350	15250	153
745	20240226	090200	26054000	15250	15250	15340	15250	6
746	20240226	090100	25962410	15230	15230	15340	15230	372
747	20240226	090000	20296720	15210	15210	15350	15210	1334