KissMeData/453340/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	213300	639323200	11770	11770	11770	11770	502
3	20240226	213200	639323200	11770	11770	11770	11770	0
4	20240226	213100	639323200	11770	11770	11770	11770	0
5	20240226	213000	639323200	11770	11770	11770	11770	0
6	20240226	212900	639323200	11770	11770	11770	11770	0
7	20240226	212800	639323200	11770	11770	11770	11770	0
8	20240226	212700	639323200	11770	11770	11770	11770	0
9	20240226	212600	639323200	11770	11770	11770	11770	0
10	20240226	212500	639323200	11770	11770	11770	11770	0
11	20240226	212400	639323200	11770	11770	11770	11770	0
12	20240226	212300	639323200	11770	11770	11770	11770	0
13	20240226	212200	639323200	11770	11770	11770	11770	0
14	20240226	212100	639323200	11770	11770	11770	11770	0
15	20240226	212000	639323200	11770	11770	11770	11770	0
16	20240226	211900	639323200	11770	11770	11770	11770	0
17	20240226	211800	639323200	11770	11770	11770	11770	0
18	20240226	211700	639323200	11770	11770	11770	11770	0
19	20240226	211600	639323200	11770	11770	11770	11770	0
20	20240226	211500	639323200	11770	11770	11770	11770	0
21	20240226	211400	639323200	11770	11770	11770	11770	0
22	20240226	211300	639323200	11770	11770	11770	11770	0
23	20240226	211200	639323200	11770	11770	11770	11770	0
24	20240226	211100	639323200	11770	11770	11770	11770	0
25	20240226	211000	639323200	11770	11770	11770	11770	0
26	20240226	210900	639323200	11770	11770	11770	11770	0
27	20240226	210800	639323200	11770	11770	11770	11770	0
28	20240226	210700	639323200	11770	11770	11770	11770	0
29	20240226	210600	639323200	11770	11770	11770	11770	0
30	20240226	210500	639323200	11770	11770	11770	11770	0
31	20240226	210400	639323200	11770	11770	11770	11770	0
32	20240226	210300	639323200	11770	11770	11770	11770	502
33	20240226	210200	639323200	11770	11770	11770	11770	0
34	20240226	210100	639323200	11770	11770	11770	11770	0
35	20240226	210000	639323200	11770	11770	11770	11770	0
36	20240226	205900	639323200	11770	11770	11770	11770	0
37	20240226	205800	639323200	11770	11770	11770	11770	0
38	20240226	205700	639323200	11770	11770	11770	11770	0
39	20240226	205600	639323200	11770	11770	11770	11770	0
40	20240226	205500	639323200	11770	11770	11770	11770	0
41	20240226	205400	639323200	11770	11770	11770	11770	0
42	20240226	205300	639323200	11770	11770	11770	11770	0
43	20240226	205200	639323200	11770	11770	11770	11770	0
44	20240226	205100	639323200	11770	11770	11770	11770	0
45	20240226	205000	639323200	11770	11770	11770	11770	0
46	20240226	204900	639323200	11770	11770	11770	11770	0
47	20240226	204800	639323200	11770	11770	11770	11770	0
48	20240226	204700	639323200	11770	11770	11770	11770	0
49	20240226	204600	639323200	11770	11770	11770	11770	0
50	20240226	204500	639323200	11770	11770	11770	11770	0
51	20240226	204400	639323200	11770	11770	11770	11770	0
52	20240226	204300	639323200	11770	11770	11770	11770	0
53	20240226	204200	639323200	11770	11770	11770	11770	0
54	20240226	204100	639323200	11770	11770	11770	11770	0
55	20240226	204000	639323200	11770	11770	11770	11770	0
56	20240226	203900	639323200	11770	11770	11770	11770	0
57	20240226	203800	639323200	11770	11770	11770	11770	0
58	20240226	203700	639323200	11770	11770	11770	11770	0
59	20240226	203600	639323200	11770	11770	11770	11770	0
60	20240226	203500	639323200	11770	11770	11770	11770	0
61	20240226	203400	639323200	11770	11770	11770	11770	0
62	20240226	203300	639323200	11770	11770	11770	11770	502
63	20240226	203200	639323200	11770	11770	11770	11770	0
64	20240226	203100	639323200	11770	11770	11770	11770	0
65	20240226	203000	639323200	11770	11770	11770	11770	0
66	20240226	202900	639323200	11770	11770	11770	11770	0
67	20240226	202800	639323200	11770	11770	11770	11770	0
68	20240226	202700	639323200	11770	11770	11770	11770	0
69	20240226	202600	639323200	11770	11770	11770	11770	0
70	20240226	202500	639323200	11770	11770	11770	11770	0
71	20240226	202400	639323200	11770	11770	11770	11770	0
72	20240226	202300	639323200	11770	11770	11770	11770	0
73	20240226	202200	639323200	11770	11770	11770	11770	0
74	20240226	202100	639323200	11770	11770	11770	11770	0
75	20240226	202000	639323200	11770	11770	11770	11770	0
76	20240226	201900	639323200	11770	11770	11770	11770	0
77	20240226	201800	639323200	11770	11770	11770	11770	0
78	20240226	201700	639323200	11770	11770	11770	11770	0
79	20240226	201600	639323200	11770	11770	11770	11770	0
80	20240226	201500	639323200	11770	11770	11770	11770	0
81	20240226	201400	639323200	11770	11770	11770	11770	0
82	20240226	201300	639323200	11770	11770	11770	11770	0
83	20240226	201200	639323200	11770	11770	11770	11770	0
84	20240226	201100	639323200	11770	11770	11770	11770	0
85	20240226	201000	639323200	11770	11770	11770	11770	0
86	20240226	200900	639323200	11770	11770	11770	11770	0
87	20240226	200800	639323200	11770	11770	11770	11770	0
88	20240226	200700	639323200	11770	11770	11770	11770	0
89	20240226	200600	639323200	11770	11770	11770	11770	0
90	20240226	200500	639323200	11770	11770	11770	11770	0
91	20240226	200400	639323200	11770	11770	11770	11770	0
92	20240226	200300	639323200	11770	11770	11770	11770	502
93	20240226	200200	639323200	11770	11770	11770	11770	0
94	20240226	200100	639323200	11770	11770	11770	11770	0
95	20240226	200000	639323200	11770	11770	11770	11770	0
96	20240226	195900	639323200	11770	11770	11770	11770	0
97	20240226	195800	639323200	11770	11770	11770	11770	0
98	20240226	195700	639323200	11770	11770	11770	11770	0
99	20240226	195600	639323200	11770	11770	11770	11770	0
100	20240226	195500	639323200	11770	11770	11770	11770	0
101	20240226	195400	639323200	11770	11770	11770	11770	0
102	20240226	195300	639323200	11770	11770	11770	11770	0
103	20240226	195200	639323200	11770	11770	11770	11770	0
104	20240226	195100	639323200	11770	11770	11770	11770	0
105	20240226	195000	639323200	11770	11770	11770	11770	0
106	20240226	194900	639323200	11770	11770	11770	11770	0
107	20240226	194800	639323200	11770	11770	11770	11770	0
108	20240226	194700	639323200	11770	11770	11770	11770	0
109	20240226	194600	639323200	11770	11770	11770	11770	0
110	20240226	194500	639323200	11770	11770	11770	11770	0
111	20240226	194400	639323200	11770	11770	11770	11770	0
112	20240226	194300	639323200	11770	11770	11770	11770	0
113	20240226	194200	639323200	11770	11770	11770	11770	0
114	20240226	194100	639323200	11770	11770	11770	11770	0
115	20240226	194000	639323200	11770	11770	11770	11770	0
116	20240226	193900	639323200	11770	11770	11770	11770	0
117	20240226	193800	639323200	11770	11770	11770	11770	0
118	20240226	193700	639323200	11770	11770	11770	11770	0
119	20240226	193600	639323200	11770	11770	11770	11770	0
120	20240226	193500	639323200	11770	11770	11770	11770	0
121	20240226	193400	639323200	11770	11770	11770	11770	0
122	20240226	193300	639323200	11770	11770	11770	11770	502
123	20240226	193200	639323200	11770	11770	11770	11770	0
124	20240226	193100	639323200	11770	11770	11770	11770	0
125	20240226	193000	639323200	11770	11770	11770	11770	0
126	20240226	192900	639323200	11770	11770	11770	11770	0
127	20240226	192800	639323200	11770	11770	11770	11770	0
128	20240226	192700	639323200	11770	11770	11770	11770	0
129	20240226	192600	639323200	11770	11770	11770	11770	0
130	20240226	192500	639323200	11770	11770	11770	11770	0
131	20240226	192400	639323200	11770	11770	11770	11770	0
132	20240226	192300	639323200	11770	11770	11770	11770	0
133	20240226	192200	639323200	11770	11770	11770	11770	0
134	20240226	192100	639323200	11770	11770	11770	11770	0
135	20240226	192000	639323200	11770	11770	11770	11770	0
136	20240226	191900	639323200	11770	11770	11770	11770	0
137	20240226	191800	639323200	11770	11770	11770	11770	0
138	20240226	191700	639323200	11770	11770	11770	11770	0
139	20240226	191600	639323200	11770	11770	11770	11770	0
140	20240226	191500	639323200	11770	11770	11770	11770	0
141	20240226	191400	639323200	11770	11770	11770	11770	0
142	20240226	191300	639323200	11770	11770	11770	11770	0
143	20240226	191200	639323200	11770	11770	11770	11770	0
144	20240226	191100	639323200	11770	11770	11770	11770	0
145	20240226	191000	639323200	11770	11770	11770	11770	0
146	20240226	190900	639323200	11770	11770	11770	11770	0
147	20240226	190800	639323200	11770	11770	11770	11770	0
148	20240226	190700	639323200	11770	11770	11770	11770	0
149	20240226	190600	639323200	11770	11770	11770	11770	0
150	20240226	190500	639323200	11770	11770	11770	11770	0
151	20240226	190400	639323200	11770	11770	11770	11770	0
152	20240226	190300	639323200	11770	11770	11770	11770	502
153	20240226	190200	639323200	11770	11770	11770	11770	0
154	20240226	190100	639323200	11770	11770	11770	11770	0
155	20240226	190000	639323200	11770	11770	11770	11770	0
156	20240226	185900	639323200	11770	11770	11770	11770	0
157	20240226	185800	639323200	11770	11770	11770	11770	0
158	20240226	185700	639323200	11770	11770	11770	11770	0
159	20240226	185600	639323200	11770	11770	11770	11770	0
160	20240226	185500	639323200	11770	11770	11770	11770	0
161	20240226	185400	639323200	11770	11770	11770	11770	0
162	20240226	185300	639323200	11770	11770	11770	11770	0
163	20240226	185200	639323200	11770	11770	11770	11770	0
164	20240226	185100	639323200	11770	11770	11770	11770	0
165	20240226	185000	639323200	11770	11770	11770	11770	0
166	20240226	184900	639323200	11770	11770	11770	11770	0
167	20240226	184800	639323200	11770	11770	11770	11770	0
168	20240226	184700	639323200	11770	11770	11770	11770	0
169	20240226	184600	639323200	11770	11770	11770	11770	0
170	20240226	184500	639323200	11770	11770	11770	11770	0
171	20240226	184400	639323200	11770	11770	11770	11770	0
172	20240226	184300	639323200	11770	11770	11770	11770	0
173	20240226	184200	639323200	11770	11770	11770	11770	0
174	20240226	184100	639323200	11770	11770	11770	11770	0
175	20240226	184000	639323200	11770	11770	11770	11770	0
176	20240226	183900	639323200	11770	11770	11770	11770	0
177	20240226	183800	639323200	11770	11770	11770	11770	0
178	20240226	183700	639323200	11770	11770	11770	11770	0
179	20240226	183600	639323200	11770	11770	11770	11770	0
180	20240226	183500	639323200	11770	11770	11770	11770	0
181	20240226	183400	639323200	11770	11770	11770	11770	0
182	20240226	183300	639323200	11770	11770	11770	11770	502
183	20240226	183200	639323200	11770	11770	11770	11770	0
184	20240226	183100	639323200	11770	11770	11770	11770	0
185	20240226	183000	639323200	11770	11770	11770	11770	0
186	20240226	182900	639323200	11770	11770	11770	11770	0
187	20240226	182800	639323200	11770	11770	11770	11770	0
188	20240226	182700	639323200	11770	11770	11770	11770	0
189	20240226	182600	639323200	11770	11770	11770	11770	0
190	20240226	182500	639323200	11770	11770	11770	11770	0
191	20240226	182400	639323200	11770	11770	11770	11770	0
192	20240226	182300	639323200	11770	11770	11770	11770	0
193	20240226	182200	639323200	11770	11770	11770	11770	0
194	20240226	182100	639323200	11770	11770	11770	11770	0
195	20240226	182000	639323200	11770	11770	11770	11770	0
196	20240226	181900	639323200	11770	11770	11770	11770	0
197	20240226	181800	639323200	11770	11770	11770	11770	0
198	20240226	181700	639323200	11770	11770	11770	11770	0
199	20240226	181600	639323200	11770	11770	11770	11770	0
200	20240226	181500	639323200	11770	11770	11770	11770	0
201	20240226	181400	639323200	11770	11770	11770	11770	0
202	20240226	181300	639323200	11770	11770	11770	11770	0
203	20240226	181200	639323200	11770	11770	11770	11770	0
204	20240226	181100	639323200	11770	11770	11770	11770	0
205	20240226	181000	639323200	11770	11770	11770	11770	0
206	20240226	180900	639323200	11770	11770	11770	11770	0
207	20240226	180800	639323200	11770	11770	11770	11770	0
208	20240226	180700	639323200	11770	11770	11770	11770	0
209	20240226	180600	639323200	11770	11770	11770	11770	0
210	20240226	180500	639323200	11770	11770	11770	11770	0
211	20240226	180400	639323200	11770	11770	11770	11770	0
212	20240226	180300	639323200	11770	11770	11770	11770	502
213	20240226	180200	639323200	11770	11770	11770	11770	0
214	20240226	180100	639323200	11770	11770	11770	11770	0
215	20240226	180000	639323200	11770	11770	11770	11770	0
216	20240226	175900	639323200	11770	11770	11770	11770	0
217	20240226	175800	639323200	11770	11770	11770	11770	0
218	20240226	175700	639323200	11770	11770	11770	11770	0
219	20240226	175600	639323200	11770	11770	11770	11770	0
220	20240226	175500	639323200	11770	11770	11770	11770	0
221	20240226	175400	639323200	11770	11770	11770	11770	0
222	20240226	175300	639323200	11770	11770	11770	11770	0
223	20240226	175200	639323200	11770	11770	11770	11770	0
224	20240226	175100	639323200	11770	11770	11770	11770	0
225	20240226	175000	639323200	11770	11770	11770	11770	0
226	20240226	174900	639323200	11770	11770	11770	11770	0
227	20240226	174800	639323200	11770	11770	11770	11770	0
228	20240226	174700	639323200	11770	11770	11770	11770	0
229	20240226	174600	639323200	11770	11770	11770	11770	0
230	20240226	174500	639323200	11770	11770	11770	11770	0
231	20240226	174400	639323200	11770	11770	11770	11770	0
232	20240226	174300	639323200	11770	11770	11770	11770	0
233	20240226	174200	639323200	11770	11770	11770	11770	0
234	20240226	174100	639323200	11770	11770	11770	11770	0
235	20240226	174000	639323200	11770	11770	11770	11770	0
236	20240226	173900	639323200	11770	11770	11770	11770	0
237	20240226	173800	639323200	11770	11770	11770	11770	0
238	20240226	173700	639323200	11770	11770	11770	11770	0
239	20240226	173600	639323200	11770	11770	11770	11770	0
240	20240226	173500	639323200	11770	11770	11770	11770	0
241	20240226	173400	639323200	11770	11770	11770	11770	0
242	20240226	173300	639323200	11770	11770	11770	11770	502
243	20240226	173200	639323200	11770	11770	11770	11770	0
244	20240226	173100	639323200	11770	11770	11770	11770	0
245	20240226	173000	639323200	11770	11770	11770	11770	0
246	20240226	172900	639323200	11770	11770	11770	11770	0
247	20240226	172800	639323200	11770	11770	11770	11770	0
248	20240226	172700	639323200	11770	11770	11770	11770	0
249	20240226	172600	639323200	11770	11770	11770	11770	0
250	20240226	172500	639323200	11770	11770	11770	11770	0
251	20240226	172400	639323200	11770	11770	11770	11770	0
252	20240226	172300	639323200	11770	11770	11770	11770	0
253	20240226	172200	639323200	11770	11770	11770	11770	0
254	20240226	172100	639323200	11770	11770	11770	11770	0
255	20240226	172000	639323200	11770	11770	11770	11770	0
256	20240226	171900	639323200	11770	11770	11770	11770	0
257	20240226	171800	639323200	11770	11770	11770	11770	0
258	20240226	171700	639323200	11770	11770	11770	11770	0
259	20240226	171600	639323200	11770	11770	11770	11770	0
260	20240226	171500	639323200	11770	11770	11770	11770	0
261	20240226	171400	639323200	11770	11770	11770	11770	0
262	20240226	171300	639323200	11770	11770	11770	11770	0
263	20240226	171200	639323200	11770	11770	11770	11770	0
264	20240226	171100	639323200	11770	11770	11770	11770	0
265	20240226	171000	639323200	11770	11770	11770	11770	0
266	20240226	170900	639323200	11770	11770	11770	11770	0
267	20240226	170800	639323200	11770	11770	11770	11770	0
268	20240226	170700	639323200	11770	11770	11770	11770	0
269	20240226	170600	639323200	11770	11770	11770	11770	0
270	20240226	170500	639323200	11770	11770	11770	11770	0
271	20240226	170400	639323200	11770	11770	11770	11770	0
272	20240226	170300	639323200	11770	11770	11770	11770	502
273	20240226	170200	639323200	11770	11770	11770	11770	0
274	20240226	170100	639323200	11770	11770	11770	11770	0
275	20240226	170000	639323200	11770	11770	11770	11770	0
276	20240226	165900	639323200	11770	11770	11770	11770	0
277	20240226	165800	639323200	11770	11770	11770	11770	0
278	20240226	165700	639323200	11770	11770	11770	11770	0
279	20240226	165600	639323200	11770	11770	11770	11770	0
280	20240226	165500	639323200	11770	11770	11770	11770	0
281	20240226	165400	639323200	11770	11770	11770	11770	0
282	20240226	165300	639323200	11770	11770	11770	11770	0
283	20240226	165200	639323200	11770	11770	11770	11770	0
284	20240226	165100	639323200	11770	11770	11770	11770	0
285	20240226	165000	639323200	11770	11770	11770	11770	0
286	20240226	164900	639323200	11770	11770	11770	11770	0
287	20240226	164800	639323200	11770	11770	11770	11770	0
288	20240226	164700	639323200	11770	11770	11770	11770	0
289	20240226	164600	639323200	11770	11770	11770	11770	0
290	20240226	164500	639323200	11770	11770	11770	11770	0
291	20240226	164400	639323200	11770	11770	11770	11770	0
292	20240226	164300	639323200	11770	11770	11770	11770	0
293	20240226	164200	639323200	11770	11770	11770	11770	0
294	20240226	164100	639323200	11770	11770	11770	11770	0
295	20240226	164000	639323200	11770	11770	11770	11770	0
296	20240226	163900	639323200	11770	11770	11770	11770	0
297	20240226	163800	639323200	11770	11770	11770	11770	0
298	20240226	163700	639323200	11770	11770	11770	11770	0
299	20240226	163600	639323200	11770	11770	11770	11770	0
300	20240226	163500	639323200	11770	11770	11770	11770	0
301	20240226	163400	639323200	11770	11770	11770	11770	0
302	20240226	163300	639323200	11770	11770	11770	11770	502
303	20240226	163200	639323200	11770	11770	11770	11770	0
304	20240226	163100	639323200	11770	11770	11770	11770	0
305	20240226	163000	639323200	11770	11770	11770	11770	0
306	20240226	162900	639323200	11770	11770	11770	11770	0
307	20240226	162800	639323200	11770	11770	11770	11770	0
308	20240226	162700	639323200	11770	11770	11770	11770	0
309	20240226	162600	639323200	11770	11770	11770	11770	0
310	20240226	162500	639323200	11770	11770	11770	11770	0
311	20240226	162400	639323200	11770	11770	11770	11770	0
312	20240226	162300	639323200	11770	11770	11770	11770	0
313	20240226	162200	639323200	11770	11770	11770	11770	0
314	20240226	162100	639323200	11770	11770	11770	11770	0
315	20240226	162000	639323200	11770	11770	11770	11770	0
316	20240226	161900	639323200	11770	11770	11770	11770	0
317	20240226	161800	639323200	11770	11770	11770	11770	0
318	20240226	161700	639323200	11770	11770	11770	11770	0
319	20240226	161600	639323200	11770	11770	11770	11770	0
320	20240226	161500	639323200	11770	11770	11770	11770	0
321	20240226	161400	639323200	11770	11770	11770	11770	0
322	20240226	161300	639323200	11770	11770	11770	11770	0
323	20240226	161200	639323200	11770	11770	11770	11770	0
324	20240226	161100	639323200	11770	11770	11770	11770	0
325	20240226	161000	639323200	11770	11770	11770	11770	0
326	20240226	160900	639323200	11770	11770	11770	11770	0
327	20240226	160800	639323200	11770	11770	11770	11770	0
328	20240226	160700	639323200	11770	11770	11770	11770	0
329	20240226	160600	639323200	11770	11770	11770	11770	0
330	20240226	160500	639323200	11770	11770	11770	11770	0
331	20240226	160400	639323200	11770	11770	11770	11770	0
332	20240226	160300	639323200	11770	11770	11770	11770	502
333	20240226	160200	639323200	11770	11770	11770	11770	0
334	20240226	160100	639323200	11770	11770	11770	11770	0
335	20240226	160000	639323200	11770	11770	11770	11770	0
336	20240226	155900	639323200	11770	11770	11770	11770	0
337	20240226	155800	639323200	11770	11770	11770	11770	0
338	20240226	155700	639323200	11770	11770	11770	11770	0
339	20240226	155600	639323200	11770	11770	11770	11770	0
340	20240226	155500	639323200	11770	11770	11770	11770	0
341	20240226	155400	639323200	11770	11770	11770	11770	0
342	20240226	155300	639323200	11770	11770	11770	11770	0
343	20240226	155200	639323200	11770	11770	11770	11770	0
344	20240226	155100	639323200	11770	11770	11770	11770	0
345	20240226	155000	639323200	11770	11770	11770	11770	0
346	20240226	154900	639323200	11770	11770	11770	11770	0
347	20240226	154800	639323200	11770	11770	11770	11770	0
348	20240226	154700	639323200	11770	11770	11770	11770	0
349	20240226	154600	639323200	11770	11770	11770	11770	0
350	20240226	154500	639323200	11770	11770	11770	11770	0
351	20240226	154400	639323200	11770	11770	11770	11770	0
352	20240226	154300	639323200	11770	11770	11770	11770	0
353	20240226	154200	639323200	11770	11770	11770	11770	0
354	20240226	154100	639323200	11770	11770	11770	11770	0
355	20240226	154000	639323200	11770	11770	11770	11770	0
356	20240226	153900	639323200	11770	11770	11770	11770	0
357	20240226	153800	639323200	11770	11770	11770	11770	0
358	20240226	153700	639323200	11770	11770	11770	11770	0
359	20240226	153600	639323200	11770	11770	11770	11770	0
360	20240226	153500	639323200	11770	11770	11770	11770	0
361	20240226	153400	639323200	11770	11770	11770	11770	0
362	20240226	153300	639323200	11770	11770	11770	11770	502
363	20240226	153200	639323200	11770	11770	11770	11770	0
364	20240226	153100	639323200	11770	11770	11770	11770	0
365	20240226	153000	639323200	11770	11770	11770	11770	502
366	20240226	152900	633414660	11780	11780	11780	11780	0
367	20240226	152800	633414660	11780	11780	11780	11780	0
368	20240226	152700	633414660	11780	11780	11780	11780	0
369	20240226	152600	633414660	11780	11780	11780	11780	0
370	20240226	152500	633414660	11780	11780	11780	11780	0
371	20240226	152400	633414660	11780	11780	11780	11780	0
372	20240226	152300	633414660	11780	11780	11780	11780	0
373	20240226	152200	633414660	11780	11780	11780	11780	0
374	20240226	152100	633414660	11780	11780	11780	11780	0
375	20240226	152000	633414660	11780	11780	11780	11780	0
376	20240226	151900	633414660	11780	11780	11780	11780	23
377	20240226	151800	633143720	11780	11760	11780	11760	115
378	20240226	151700	631791040	11760	11760	11760	11760	300
379	20240226	151600	628263040	11760	11760	11760	11760	0
380	20240226	151500	628263040	11760	11760	11760	11760	4
381	20240226	151400	628216000	11760	11760	11760	11760	4
382	20240226	151300	628168960	11760	11760	11760	11760	49
383	20240226	151200	627592720	11760	11760	11760	11760	0
384	20240226	151100	627592720	11760	11760	11760	11760	4
385	20240226	151000	627545680	11760	11760	11760	11760	7
386	20240226	150900	627463360	11790	11770	11790	11760	11
387	20240226	150800	627333810	11760	11760	11760	11760	0
388	20240226	150700	627333810	11760	11760	11760	11760	4
389	20240226	150600	627286770	11760	11760	11760	11760	4
390	20240226	150500	627239730	11760	11760	11760	11760	0
391	20240226	150400	627239730	11760	11760	11760	11760	4
392	20240226	150300	627192690	11760	11760	11760	11760	4
393	20240226	150200	627145650	11760	11760	11760	11760	4
394	20240226	150100	627098610	11790	11770	11790	11770	37
395	20240226	150000	626662520	11760	11760	11760	11760	4
396	20240226	145900	626615480	11760	11760	11760	11760	4
397	20240226	145800	626568440	11770	11770	11770	11770	1
398	20240226	145700	626556670	11770	11770	11770	11770	0
399	20240226	145600	626556670	11770	11770	11770	11770	4
400	20240226	145500	626509590	11760	11760	11760	11760	4
401	20240226	145400	626462550	11760	11760	11760	11760	3
402	20240226	145300	626427270	11760	11760	11760	11760	0
403	20240226	145200	626427270	11760	11760	11760	11760	4
404	20240226	145100	626380230	11760	11760	11760	11760	4
405	20240226	145000	626333190	11760	11760	11760	11760	100
406	20240226	144900	625157190	11760	11760	11760	11760	4
407	20240226	144800	625110150	11760	11760	11760	11760	4
408	20240226	144700	625063110	11760	11770	11770	11760	684
409	20240226	144600	617016780	11770	11770	11770	11770	2
410	20240226	144500	616993240	11770	11770	11770	11770	4
411	20240226	144400	616946160	11770	11780	11780	11770	24
412	20240226	144300	616663620	11780	11780	11780	11780	4
413	20240226	144200	616616500	11780	11780	11780	11780	0
414	20240226	144100	616616500	11780	11780	11780	11780	4
415	20240226	144000	616569380	11780	11780	11780	11780	15
416	20240226	143900	616392680	11780	11770	11780	11770	60
417	20240226	143800	615685920	11780	11770	11780	11770	24
418	20240226	143700	615403340	11770	11770	11770	11770	4
419	20240226	143600	615356260	11770	11770	11770	11770	4
420	20240226	143500	615309180	11770	11770	11770	11770	4
421	20240226	143400	615262100	11770	11770	11770	11770	0
422	20240226	143300	615262100	11770	11770	11770	11770	4
423	20240226	143200	615215020	11770	11770	11770	11770	4
424	20240226	143100	615167940	11770	11770	11770	11770	0
425	20240226	143000	615167940	11770	11770	11770	11770	3
426	20240226	142900	615132630	11770	11770	11770	11770	38
427	20240226	142800	614685370	11770	11770	11770	11770	37
428	20240226	142700	614249880	11770	11770	11770	11770	0
429	20240226	142600	614249880	11770	11770	11770	11770	48
430	20240226	142500	613684920	11780	11780	11780	11780	127
431	20240226	142400	612188860	11780	11780	11780	11780	4
432	20240226	142300	612141740	11780	11780	11780	11780	32
433	20240226	142200	611764780	11780	11780	11780	11780	38
434	20240226	142100	611317140	11780	11780	11780	11780	41
435	20240226	142000	610834160	11780	11780	11780	11780	4
436	20240226	141900	610787040	11780	11780	11780	11780	35
437	20240226	141800	610374740	11780	11780	11780	11780	41
438	20240226	141700	609891760	11780	11780	11780	11780	4
439	20240226	141600	609844640	11780	11780	11780	11780	29
440	20240226	141500	609503020	11780	11790	11790	11780	37
441	20240226	141400	609067150	11790	11780	11790	11780	63
442	20240226	141300	608325000	11770	11760	11780	11760	68
443	20240226	141200	607524670	11760	11760	11760	11760	33
444	20240226	141100	607136590	11760	11760	11760	11760	32
445	20240226	141000	606760270	11760	11760	11760	11760	4
446	20240226	140900	606713230	11760	11760	11760	11760	39
447	20240226	140800	606254590	11760	11760	11760	11760	31
448	20240226	140700	605890030	11760	11770	11770	11760	14
449	20240226	140600	605725290	11760	11760	11760	11760	539
450	20240226	140500	599386650	11760	11750	11770	11750	750
451	20240226	140400	590559880	11750	11750	11750	11750	33
452	20240226	140300	590172130	11750	11750	11750	11750	4
453	20240226	140200	590125130	11750	11750	11750	11750	32
454	20240226	140100	589749130	11760	11750	11760	11750	72
455	20240226	140000	588902760	11750	11750	11750	11750	4
456	20240226	135900	588855760	11750	11760	11760	11750	46
457	20240226	135800	588315210	11750	11750	11750	11750	49
458	20240226	135700	587739460	11760	11750	11760	11750	60
459	20240226	135600	587034160	11750	11750	11750	11750	4
460	20240226	135500	586987160	11750	11750	11750	11750	33
461	20240226	135400	586599410	11750	11750	11750	11750	56
462	20240226	135300	585941410	11750	11750	11750	11750	0
463	20240226	135200	585941410	11750	11750	11750	11750	38
464	20240226	135100	585494910	11760	11750	11760	11750	150
465	20240226	135000	583732230	11750	11750	11750	11750	4
466	20240226	134900	583685230	11750	11760	11770	11750	2108
467	20240226	134800	558909590	11760	11760	11760	11760	39
468	20240226	134700	558450950	11760	11760	11760	11760	39
469	20240226	134600	557992310	11770	11770	11770	11770	8
470	20240226	134500	557898150	11760	11760	11760	11760	38
471	20240226	134400	557451270	11760	11770	11770	11760	39
472	20240226	134300	556992620	11760	11760	11760	11760	4
473	20240226	134200	556945580	11760	11760	11760	11760	37
474	20240226	134100	556510460	11760	11760	11760	11760	38
475	20240226	134000	556063580	11760	11760	11760	11760	36
476	20240226	133900	555640220	11760	11760	11760	11760	4
477	20240226	133800	555593180	11760	11760	11760	11760	30
478	20240226	133700	555240380	11760	11760	11760	11760	34
479	20240226	133600	554840540	11760	11760	11760	11760	4
480	20240226	133500	554793500	11760	11760	11760	11760	35
481	20240226	133400	554381900	11770	11770	11770	11770	149
482	20240226	133300	552628170	11770	11770	11770	11770	39
483	20240226	133200	552169140	11770	11770	11770	11770	4
484	20240226	133100	552122060	11770	11760	11770	11760	151
485	20240226	133000	550345220	11760	11760	11760	11760	39
486	20240226	132900	549886580	11760	11760	11760	11760	4
487	20240226	132800	549839540	11760	11760	11760	11760	40
488	20240226	132700	549369140	11760	11770	11770	11760	267
489	20240226	132600	546229050	11770	11770	11770	11770	4
490	20240226	132500	546181970	11770	11770	11770	11770	34
491	20240226	132400	545781790	11770	11770	11770	11770	40
492	20240226	132300	545310990	11770	11760	11770	11760	56
493	20240226	132200	544652190	11760	11760	11760	11760	103
494	20240226	132100	543440910	11760	11760	11760	11760	34
495	20240226	132000	543041070	11760	11760	11760	11760	38
496	20240226	131900	542594190	11770	11770	11770	11770	42
497	20240226	131800	542099850	11760	11760	11760	11760	38
498	20240226	131700	541652970	11760	11770	11770	11760	52
499	20240226	131600	541041440	11760	11760	11760	11760	37
500	20240226	131500	540606320	11760	11760	11760	11760	0
501	20240226	131400	540606320	11760	11760	11760	11760	35
502	20240226	131300	540194720	11770	11760	11770	11760	96
503	20240226	131200	539065200	11760	11760	11760	11760	0
504	20240226	131100	539065200	11760	11770	11770	11760	232
505	20240226	131000	536334880	11760	11760	11760	11760	41
506	20240226	130900	535852720	11760	11760	11760	11760	34
507	20240226	130800	535452880	11760	11760	11760	11760	0
508	20240226	130700	535452880	11760	11760	11760	11760	40
509	20240226	130600	534982480	11760	11760	11760	11760	40
510	20240226	130500	534512080	11760	11760	11760	11760	4
511	20240226	130400	534465040	11760	11760	11760	11760	34
512	20240226	130300	534065200	11760	11760	11760	11760	36
513	20240226	130200	533641840	11760	11760	11760	11760	4
514	20240226	130100	533594800	11760	11760	11760	11760	66
515	20240226	130000	532818640	11770	11760	11770	11760	60
516	20240226	125900	532112750	11760	11760	11760	11760	33
517	20240226	125800	531724670	11760	11760	11760	11760	4
518	20240226	125700	531677630	11760	11760	11760	11760	124
519	20240226	125600	530219390	11760	11760	11760	11760	38
520	20240226	125500	529772510	11760	11760	11760	11760	4
521	20240226	125400	529725470	11760	11760	11760	11760	42
522	20240226	125300	529231550	11760	11760	11760	11760	142
523	20240226	125200	527561630	11760	11760	11760	11760	40
524	20240226	125100	527091230	11760	11760	11760	11760	4
525	20240226	125000	527044190	11760	11760	11760	11760	36
526	20240226	124900	526620830	11760	11760	11760	11760	29
527	20240226	124800	526279790	11760	11760	11760	11760	6
528	20240226	124700	526209230	11760	11760	11760	11760	34
529	20240226	124600	525809390	11760	11760	11760	11760	38
530	20240226	124500	525362510	11760	11760	11760	11760	34
531	20240226	124400	524962670	11760	11760	11760	11760	4
532	20240226	124300	524915630	11760	11760	11760	11760	42
533	20240226	124200	524421710	11760	11760	11760	11760	34
534	20240226	124100	524021870	11760	11760	11760	11760	24
535	20240226	124000	523739630	11760	11760	11760	11760	40
536	20240226	123900	523269230	11760	11760	11760	11760	142
537	20240226	123800	521599310	11770	11770	11770	11770	21
538	20240226	123700	521352140	11760	11760	11760	11760	32
539	20240226	123600	520975820	11760	11760	11760	11760	38
540	20240226	123500	520528940	11760	11760	11760	11760	33
541	20240226	123400	520140860	11760	11760	11760	11760	0
542	20240226	123300	520140860	11760	11760	11760	11760	36
543	20240226	123200	519717500	11760	11770	11770	11760	40
544	20240226	123100	519247040	11770	11760	11770	11760	14
545	20240226	123000	519082300	11760	11760	11760	11760	35
546	20240226	122900	518670700	11760	11770	11770	11760	36
547	20240226	122800	518247330	11760	11760	11760	11760	33
548	20240226	122700	517859250	11760	11760	11760	11760	0
549	20240226	122600	517859250	11760	11760	11760	11760	41
550	20240226	122500	517377090	11760	11760	11760	11760	34
551	20240226	122400	516977250	11760	11760	11760	11760	4
552	20240226	122300	516930210	11760	11760	11760	11760	30
553	20240226	122200	516577410	11770	11770	11770	11770	433
554	20240226	122100	511481000	11770	11770	11770	11770	41
555	20240226	122000	510998430	11770	11770	11770	11770	4
556	20240226	121900	510951350	11770	11770	11770	11770	33
557	20240226	121800	510562940	11770	11770	11770	11770	32
558	20240226	121700	510186300	11770	11770	11770	11770	4
559	20240226	121600	510139220	11770	11770	11770	11770	32
560	20240226	121500	509762580	11770	11770	11770	11770	30
561	20240226	121400	509409480	11770	11770	11770	11770	90
562	20240226	121300	508350180	11770	11770	11770	11770	38
563	20240226	121200	507902920	11770	11770	11770	11770	30
564	20240226	121100	507549820	11770	11770	11770	11770	32
565	20240226	121000	507173180	11770	11770	11770	11770	10
566	20240226	120900	507055480	11780	11780	11780	11770	65
567	20240226	120800	506290170	11770	11770	11770	11770	31
568	20240226	120700	505925300	11770	11770	11770	11770	4
569	20240226	120600	505878220	11770	11770	11780	11770	41
570	20240226	120500	505395550	11770	11770	11770	11770	37
571	20240226	120400	504960060	11770	11770	11770	11770	233
572	20240226	120300	502217650	11770	11770	11770	11770	4
573	20240226	120200	502170570	11770	11770	11770	11770	32
574	20240226	120100	501793930	11770	11770	11770	11770	38
575	20240226	120000	501346670	11770	11770	11770	11770	181
576	20240226	115900	499216300	11770	11770	11770	11770	36
577	20240226	115800	498792580	11770	11770	11770	11770	38
578	20240226	115700	498345320	11770	11770	11770	11770	32
579	20240226	115600	497968680	11770	11770	11770	11770	104
580	20240226	115500	496744600	11770	11770	11770	11770	32
581	20240226	115400	496367960	11770	11770	11770	11770	38
582	20240226	115300	495920700	11770	11770	11770	11770	0
583	20240226	115200	495920700	11770	11770	11770	11770	33
584	20240226	115100	495532290	11770	11770	11770	11770	33
585	20240226	115000	495143880	11770	11770	11770	11770	4
586	20240226	114900	495096800	11770	11770	11780	11770	305
587	20240226	114800	491506460	11770	11770	11770	11770	37
588	20240226	114700	491070970	11770	11770	11770	11770	54
589	20240226	114600	490435390	11770	11770	11770	11770	4
590	20240226	114500	490388310	11770	11770	11770	11770	35
591	20240226	114400	489976360	11770	11770	11770	11770	40
592	20240226	114300	489505560	11770	11770	11770	11770	4
593	20240226	114200	489458480	11770	11770	11770	11770	45
594	20240226	114100	488928830	11770	11770	11770	11770	34
595	20240226	114000	488528650	11770	11770	11770	11770	34
596	20240226	113900	488128470	11770	11770	11770	11770	4
597	20240226	113800	488081390	11770	11770	11770	11770	231
598	20240226	113700	485362520	11770	11770	11770	11770	42
599	20240226	113600	484868180	11770	11770	11770	11770	4
600	20240226	113500	484821100	11770	11770	11770	11770	40
601	20240226	113400	484350300	11770	11770	11770	11770	81
602	20240226	113300	483396930	11770	11770	11770	11770	63
603	20240226	113200	482655420	11770	11770	11770	11770	4
604	20240226	113100	482608340	11770	11770	11770	11770	37
605	20240226	113000	482172850	11770	11770	11770	11770	36
606	20240226	112900	481749130	11770	11770	11770	11770	3
607	20240226	112800	481713820	11770	11770	11770	11770	34
608	20240226	112700	481313640	11770	11770	11770	11770	32
609	20240226	112600	480937000	11770	11770	11770	11770	0
610	20240226	112500	480937000	11770	11780	11780	11770	43
611	20240226	112400	480430840	11770	11770	11770	11770	37
612	20240226	112300	479995350	11770	11770	11770	11770	37
613	20240226	112200	479559860	11770	11770	11770	11770	4
614	20240226	112100	479512780	11770	11770	11770	11770	133
615	20240226	112000	477947370	11760	11760	11760	11760	39
616	20240226	111900	477488730	11760	11760	11760	11760	0
617	20240226	111800	477488730	11760	11760	11760	11760	229
618	20240226	111700	474795690	11760	11760	11760	11760	234
619	20240226	111600	472043850	11760	11760	11760	11760	40
620	20240226	111500	471573450	11760	11760	11760	11760	0
621	20240226	111400	471573450	11760	11760	11760	11760	39
622	20240226	111300	471114810	11760	11760	11760	11760	33
623	20240226	111200	470726730	11760	11760	11760	11760	4
624	20240226	111100	470679690	11760	11760	11760	11760	28
625	20240226	111000	470350410	11760	11760	11760	11760	39
626	20240226	110900	469891770	11760	11760	11760	11760	39
627	20240226	110800	469433130	11760	11760	11760	11760	0
628	20240226	110700	469433130	11760	11760	11760	11760	97
629	20240226	110600	468292410	11760	11750	11760	11750	45
630	20240226	110500	467763560	11750	11750	11750	11750	4
631	20240226	110400	467716560	11750	11750	11750	11750	31
632	20240226	110300	467352310	11750	11750	11750	11750	38
633	20240226	110200	466905810	11750	11750	11750	11750	4
634	20240226	110100	466858810	11750	11750	11750	11750	40
635	20240226	110000	466388810	11760	11760	11760	11750	45
636	20240226	105900	465859960	11750	11750	11750	11750	65
637	20240226	105800	465096210	11750	11750	11750	11750	29
638	20240226	105700	464755460	11750	11750	11750	11750	553
639	20240226	105600	458257710	11750	11750	11750	11750	33
640	20240226	105500	457869960	11760	11760	11760	11760	422
641	20240226	105400	452907240	11760	11760	11760	11760	1014
642	20240226	105300	440982600	11760	11780	11780	11760	1606
643	20240226	105200	422093060	11780	11770	11780	11770	67
644	20240226	105100	421304110	11770	11770	11770	11770	4
645	20240226	105000	421257030	11780	11760	11780	11760	220
646	20240226	104900	418667510	11760	11760	11760	11760	68
647	20240226	104800	417867830	11760	11760	11760	11760	4
648	20240226	104700	417820790	11760	11760	11760	11760	151
649	20240226	104600	416045030	11760	11760	11760	11760	75
650	20240226	104500	415163030	11760	11760	11760	11760	38
651	20240226	104400	414716150	11760	11760	11760	11760	3
652	20240226	104300	414680870	11780	11780	11780	11780	0
653	20240226	104200	414680870	11780	11770	11780	11760	234
654	20240226	104100	411928010	11760	11760	11760	11760	0
655	20240226	104000	411928010	11760	11760	11760	11760	1
656	20240226	103900	411916250	11760	11760	11760	11760	64
657	20240226	103800	411163610	11760	11760	11760	11760	0
658	20240226	103700	411163610	11760	11760	11760	11760	60
659	20240226	103600	410458010	11760	11760	11760	11760	35
660	20240226	103500	410046410	11770	11770	11770	11770	1
661	20240226	103400	410034640	11780	11780	11780	11780	1
662	20240226	103300	410022860	11760	11760	11760	11760	65
663	20240226	103200	409258460	11760	11760	11760	11760	36
664	20240226	103100	408835100	11760	11760	11760	11760	36
665	20240226	103000	408411740	11750	11750	11750	11750	0
666	20240226	102900	408411740	11750	11750	11750	11750	0
667	20240226	102800	408411740	11750	11740	11750	11740	77
668	20240226	102700	407507360	11740	11740	11740	11740	0
669	20240226	102600	407507360	11740	11740	11740	11740	36
670	20240226	102500	407084720	11740	11740	11740	11740	39
671	20240226	102400	406626860	11740	11740	11740	11740	0
672	20240226	102300	406626860	11740	11740	11740	11740	139
673	20240226	102200	404995000	11750	11740	11750	11740	256
674	20240226	102100	401989460	11740	11740	11740	11740	35
675	20240226	102000	401578560	11740	11740	11750	11740	1169
676	20240226	101900	387845000	11740	11740	11740	11740	210
677	20240226	101800	385379600	11740	11720	11740	11720	558
678	20240226	101700	378829540	11730	11730	11730	11730	627
679	20240226	101600	371474830	11730	11730	11730	11730	43
680	20240226	101500	370970440	11730	11730	11730	11730	214
681	20240226	101400	368460220	11730	11730	11730	11730	120
682	20240226	101300	367052620	11730	11750	11750	11730	3245
683	20240226	101200	328972350	11750	11750	11760	11750	2148
684	20240226	101100	303732030	11750	11750	11750	11750	1061
685	20240226	101000	291265280	11750	11750	11750	11750	1056
686	20240226	100900	278857280	11750	11750	11750	11750	31
687	20240226	100800	278493030	11750	11760	11760	11750	2050
688	20240226	100700	254393460	11770	11780	11780	11770	936
689	20240226	100600	243376730	11770	11770	11770	11760	1573
690	20240226	100500	224872400	11780	11770	11780	11760	918
691	20240226	100400	214075460	11770	11770	11780	11770	141
692	20240226	100300	212415780	11770	11780	11780	11770	958
693	20240226	100200	201139930	11780	11770	11780	11770	113
694	20240226	100100	199809110	11770	11780	11780	11770	684
695	20240226	100000	191758420	11780	11780	11780	11780	15
696	20240226	095900	191581720	11770	11770	11770	11770	147
697	20240226	095800	189851530	11770	11780	11780	11770	2356
698	20240226	095700	162108970	11790	11790	11790	11790	0
699	20240226	095600	162108970	11790	11800	11800	11790	848
700	20240226	095500	152110170	11790	11790	11790	11790	281
701	20240226	095400	148797180	11780	11790	11790	11780	253
702	20240226	095300	145815310	11800	11790	11800	11790	567
703	20240226	095200	139129170	11790	11790	11790	11790	560
704	20240226	095100	132526770	11790	11800	11800	11790	210
705	20240226	095000	130050020	11800	11800	11800	11800	35
706	20240226	094900	129637020	11800	11800	11800	11800	31
707	20240226	094800	129271220	11810	11810	11810	11810	25
708	20240226	094700	128975970	11800	11810	11810	11800	100
709	20240226	094600	127795000	11820	11820	11820	11820	0
710	20240226	094500	127795000	11820	11820	11820	11820	1
711	20240226	094400	127783180	11800	11790	11800	11790	3
712	20240226	094300	127747790	11790	11790	11790	11790	20
713	20240226	094200	127511990	11800	11790	11800	11790	127
714	20240226	094100	126013660	11800	11800	11800	11800	3
715	20240226	094000	125978260	11800	11790	11800	11790	758
716	20240226	093900	117041420	11790	11830	11830	11790	2637
717	20240226	093800	85895460	11830	11830	11830	11830	1
718	20240226	093700	85883630	11830	11830	11830	11830	132
719	20240226	093600	84322070	11830	11830	11830	11830	0
720	20240226	093500	84322070	11830	11830	11830	11830	601
721	20240226	093400	77212240	11830	11830	11830	11830	3
722	20240226	093300	77176750	11830	11830	11830	11830	6
723	20240226	093200	77105770	11830	11830	11830	11830	325
724	20240226	093100	73261020	11830	11830	11830	11830	20
725	20240226	093000	73024420	11830	11830	11830	11830	200
726	20240226	092900	70658420	11830	11820	11830	11820	170
727	20240226	092800	68647920	11820	11820	11820	11820	70
728	20240226	092700	67820520	11810	11810	11810	11810	0
729	20240226	092600	67820520	11810	11810	11810	11810	104
730	20240226	092500	66592280	11810	11810	11810	11810	0
731	20240226	092400	66592280	11810	11820	11820	11810	100
732	20240226	092300	65410840	11820	11830	11830	11820	1874
733	20240226	092200	43253070	11830	11840	11840	11830	550
734	20240226	092100	36746550	11840	11840	11840	11840	100
735	20240226	092000	35562550	11840	11840	11840	11840	162
736	20240226	091900	33644470	11840	11840	11840	11840	507
737	20240226	091800	27641590	11850	11850	11850	11850	293
738	20240226	091700	24169540	11850	11850	11850	11850	80
739	20240226	091600	23221540	11860	11860	11860	11860	4
740	20240226	091500	23174100	11850	11870	11870	11850	119
741	20240226	091400	21763390	11870	11870	11870	11870	13
742	20240226	091300	21609080	11860	11850	11860	11850	101
743	20240226	091200	20411230	11840	11840	11840	11840	9
744	20240226	091100	20304670	11830	11830	11830	11830	0
745	20240226	091000	20304670	11830	11830	11830	11830	6
746	20240226	090900	20233690	11830	11830	11840	11830	15
747	20240226	090800	20056220	11830	11830	11830	11830	100
748	20240226	090700	18873220	11820	11820	11820	11820	0
749	20240226	090600	18873220	11820	11820	11820	11820	101
750	20240226	090500	17679400	11810	11810	11810	11810	300
751	20240226	090400	14136400	11800	11800	11800	11800	0
752	20240226	090300	14136400	11800	11800	11800	11800	0
753	20240226	090200	14136400	11800	11800	11800	11800	707
754	20240226	090100	5793800	11800	11800	11800	11800	332
755	20240226	090000	1876200	11800	11800	11800	11800	159