KissMeData/260970/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	205000	123540480	18570	18570	18570	18570	140
3	20240226	204900	123540480	18570	18570	18570	18570	0
4	20240226	204800	123540480	18570	18570	18570	18570	0
5	20240226	204700	123540480	18570	18570	18570	18570	0
6	20240226	204600	123540480	18570	18570	18570	18570	0
7	20240226	204500	123540480	18570	18570	18570	18570	0
8	20240226	204400	123540480	18570	18570	18570	18570	0
9	20240226	204300	123540480	18570	18570	18570	18570	0
10	20240226	204200	123540480	18570	18570	18570	18570	0
11	20240226	204100	123540480	18570	18570	18570	18570	0
12	20240226	204000	123540480	18570	18570	18570	18570	0
13	20240226	203900	123540480	18570	18570	18570	18570	0
14	20240226	203800	123540480	18570	18570	18570	18570	0
15	20240226	203700	123540480	18570	18570	18570	18570	0
16	20240226	203600	123540480	18570	18570	18570	18570	0
17	20240226	203500	123540480	18570	18570	18570	18570	0
18	20240226	203400	123540480	18570	18570	18570	18570	0
19	20240226	203300	123540480	18570	18570	18570	18570	0
20	20240226	203200	123540480	18570	18570	18570	18570	0
21	20240226	203100	123540480	18570	18570	18570	18570	0
22	20240226	203000	123540480	18570	18570	18570	18570	0
23	20240226	202900	123540480	18570	18570	18570	18570	0
24	20240226	202800	123540480	18570	18570	18570	18570	0
25	20240226	202700	123540480	18570	18570	18570	18570	0
26	20240226	202600	123540480	18570	18570	18570	18570	0
27	20240226	202500	123540480	18570	18570	18570	18570	0
28	20240226	202400	123540480	18570	18570	18570	18570	0
29	20240226	202300	123540480	18570	18570	18570	18570	0
30	20240226	202200	123540480	18570	18570	18570	18570	0
31	20240226	202100	123540480	18570	18570	18570	18570	0
32	20240226	202000	123540480	18570	18570	18570	18570	140
33	20240226	201900	123540480	18570	18570	18570	18570	0
34	20240226	201800	123540480	18570	18570	18570	18570	0
35	20240226	201700	123540480	18570	18570	18570	18570	0
36	20240226	201600	123540480	18570	18570	18570	18570	0
37	20240226	201500	123540480	18570	18570	18570	18570	0
38	20240226	201400	123540480	18570	18570	18570	18570	0
39	20240226	201300	123540480	18570	18570	18570	18570	0
40	20240226	201200	123540480	18570	18570	18570	18570	0
41	20240226	201100	123540480	18570	18570	18570	18570	0
42	20240226	201000	123540480	18570	18570	18570	18570	0
43	20240226	200900	123540480	18570	18570	18570	18570	0
44	20240226	200800	123540480	18570	18570	18570	18570	0
45	20240226	200700	123540480	18570	18570	18570	18570	0
46	20240226	200600	123540480	18570	18570	18570	18570	0
47	20240226	200500	123540480	18570	18570	18570	18570	0
48	20240226	200400	123540480	18570	18570	18570	18570	0
49	20240226	200300	123540480	18570	18570	18570	18570	0
50	20240226	200200	123540480	18570	18570	18570	18570	0
51	20240226	200100	123540480	18570	18570	18570	18570	0
52	20240226	200000	123540480	18570	18570	18570	18570	0
53	20240226	195900	123540480	18570	18570	18570	18570	0
54	20240226	195800	123540480	18570	18570	18570	18570	0
55	20240226	195700	123540480	18570	18570	18570	18570	0
56	20240226	195600	123540480	18570	18570	18570	18570	0
57	20240226	195500	123540480	18570	18570	18570	18570	0
58	20240226	195400	123540480	18570	18570	18570	18570	0
59	20240226	195300	123540480	18570	18570	18570	18570	0
60	20240226	195200	123540480	18570	18570	18570	18570	0
61	20240226	195100	123540480	18570	18570	18570	18570	0
62	20240226	195000	123540480	18570	18570	18570	18570	140
63	20240226	194900	123540480	18570	18570	18570	18570	0
64	20240226	194800	123540480	18570	18570	18570	18570	0
65	20240226	194700	123540480	18570	18570	18570	18570	0
66	20240226	194600	123540480	18570	18570	18570	18570	0
67	20240226	194500	123540480	18570	18570	18570	18570	0
68	20240226	194400	123540480	18570	18570	18570	18570	0
69	20240226	194300	123540480	18570	18570	18570	18570	0
70	20240226	194200	123540480	18570	18570	18570	18570	0
71	20240226	194100	123540480	18570	18570	18570	18570	0
72	20240226	194000	123540480	18570	18570	18570	18570	0
73	20240226	193900	123540480	18570	18570	18570	18570	0
74	20240226	193800	123540480	18570	18570	18570	18570	0
75	20240226	193700	123540480	18570	18570	18570	18570	0
76	20240226	193600	123540480	18570	18570	18570	18570	0
77	20240226	193500	123540480	18570	18570	18570	18570	0
78	20240226	193400	123540480	18570	18570	18570	18570	0
79	20240226	193300	123540480	18570	18570	18570	18570	0
80	20240226	193200	123540480	18570	18570	18570	18570	0
81	20240226	193100	123540480	18570	18570	18570	18570	0
82	20240226	193000	123540480	18570	18570	18570	18570	0
83	20240226	192900	123540480	18570	18570	18570	18570	0
84	20240226	192800	123540480	18570	18570	18570	18570	0
85	20240226	192700	123540480	18570	18570	18570	18570	0
86	20240226	192600	123540480	18570	18570	18570	18570	0
87	20240226	192500	123540480	18570	18570	18570	18570	0
88	20240226	192400	123540480	18570	18570	18570	18570	0
89	20240226	192300	123540480	18570	18570	18570	18570	0
90	20240226	192200	123540480	18570	18570	18570	18570	0
91	20240226	192100	123540480	18570	18570	18570	18570	0
92	20240226	192000	123540480	18570	18570	18570	18570	140
93	20240226	191900	123540480	18570	18570	18570	18570	0
94	20240226	191800	123540480	18570	18570	18570	18570	0
95	20240226	191700	123540480	18570	18570	18570	18570	0
96	20240226	191600	123540480	18570	18570	18570	18570	0
97	20240226	191500	123540480	18570	18570	18570	18570	0
98	20240226	191400	123540480	18570	18570	18570	18570	0
99	20240226	191300	123540480	18570	18570	18570	18570	0
100	20240226	191200	123540480	18570	18570	18570	18570	0
101	20240226	191100	123540480	18570	18570	18570	18570	0
102	20240226	191000	123540480	18570	18570	18570	18570	0
103	20240226	190900	123540480	18570	18570	18570	18570	0
104	20240226	190800	123540480	18570	18570	18570	18570	0
105	20240226	190700	123540480	18570	18570	18570	18570	0
106	20240226	190600	123540480	18570	18570	18570	18570	0
107	20240226	190500	123540480	18570	18570	18570	18570	0
108	20240226	190400	123540480	18570	18570	18570	18570	0
109	20240226	190300	123540480	18570	18570	18570	18570	0
110	20240226	190200	123540480	18570	18570	18570	18570	0
111	20240226	190100	123540480	18570	18570	18570	18570	0
112	20240226	190000	123540480	18570	18570	18570	18570	0
113	20240226	185900	123540480	18570	18570	18570	18570	0
114	20240226	185800	123540480	18570	18570	18570	18570	0
115	20240226	185700	123540480	18570	18570	18570	18570	0
116	20240226	185600	123540480	18570	18570	18570	18570	0
117	20240226	185500	123540480	18570	18570	18570	18570	0
118	20240226	185400	123540480	18570	18570	18570	18570	0
119	20240226	185300	123540480	18570	18570	18570	18570	0
120	20240226	185200	123540480	18570	18570	18570	18570	0
121	20240226	185100	123540480	18570	18570	18570	18570	0
122	20240226	185000	123540480	18570	18570	18570	18570	140
123	20240226	184900	123540480	18570	18570	18570	18570	0
124	20240226	184800	123540480	18570	18570	18570	18570	0
125	20240226	184700	123540480	18570	18570	18570	18570	0
126	20240226	184600	123540480	18570	18570	18570	18570	0
127	20240226	184500	123540480	18570	18570	18570	18570	0
128	20240226	184400	123540480	18570	18570	18570	18570	0
129	20240226	184300	123540480	18570	18570	18570	18570	0
130	20240226	184200	123540480	18570	18570	18570	18570	0
131	20240226	184100	123540480	18570	18570	18570	18570	0
132	20240226	184000	123540480	18570	18570	18570	18570	0
133	20240226	183900	123540480	18570	18570	18570	18570	0
134	20240226	183800	123540480	18570	18570	18570	18570	0
135	20240226	183700	123540480	18570	18570	18570	18570	0
136	20240226	183600	123540480	18570	18570	18570	18570	0
137	20240226	183500	123540480	18570	18570	18570	18570	0
138	20240226	183400	123540480	18570	18570	18570	18570	0
139	20240226	183300	123540480	18570	18570	18570	18570	0
140	20240226	183200	123540480	18570	18570	18570	18570	0
141	20240226	183100	123540480	18570	18570	18570	18570	0
142	20240226	183000	123540480	18570	18570	18570	18570	0
143	20240226	182900	123540480	18570	18570	18570	18570	0
144	20240226	182800	123540480	18570	18570	18570	18570	0
145	20240226	182700	123540480	18570	18570	18570	18570	0
146	20240226	182600	123540480	18570	18570	18570	18570	0
147	20240226	182500	123540480	18570	18570	18570	18570	0
148	20240226	182400	123540480	18570	18570	18570	18570	0
149	20240226	182300	123540480	18570	18570	18570	18570	0
150	20240226	182200	123540480	18570	18570	18570	18570	0
151	20240226	182100	123540480	18570	18570	18570	18570	0
152	20240226	182000	123540480	18570	18570	18570	18570	140
153	20240226	181900	123540480	18570	18570	18570	18570	0
154	20240226	181800	123540480	18570	18570	18570	18570	0
155	20240226	181700	123540480	18570	18570	18570	18570	0
156	20240226	181600	123540480	18570	18570	18570	18570	0
157	20240226	181500	123540480	18570	18570	18570	18570	0
158	20240226	181400	123540480	18570	18570	18570	18570	0
159	20240226	181300	123540480	18570	18570	18570	18570	0
160	20240226	181200	123540480	18570	18570	18570	18570	0
161	20240226	181100	123540480	18570	18570	18570	18570	0
162	20240226	181000	123540480	18570	18570	18570	18570	0
163	20240226	180900	123540480	18570	18570	18570	18570	0
164	20240226	180800	123540480	18570	18570	18570	18570	0
165	20240226	180700	123540480	18570	18570	18570	18570	0
166	20240226	180600	123540480	18570	18570	18570	18570	0
167	20240226	180500	123540480	18570	18570	18570	18570	0
168	20240226	180400	123540480	18570	18570	18570	18570	0
169	20240226	180300	123540480	18570	18570	18570	18570	0
170	20240226	180200	123540480	18570	18570	18570	18570	0
171	20240226	180100	123540480	18570	18570	18570	18570	0
172	20240226	180000	123540480	18570	18570	18570	18570	0
173	20240226	175900	123540480	18570	18570	18570	18570	0
174	20240226	175800	123540480	18570	18570	18570	18570	0
175	20240226	175700	123540480	18570	18570	18570	18570	0
176	20240226	175600	123540480	18570	18570	18570	18570	0
177	20240226	175500	123540480	18570	18570	18570	18570	0
178	20240226	175400	123540480	18570	18570	18570	18570	0
179	20240226	175300	123540480	18570	18570	18570	18570	0
180	20240226	175200	123540480	18570	18570	18570	18570	0
181	20240226	175100	123540480	18570	18570	18570	18570	0
182	20240226	175000	123540480	18570	18570	18570	18570	140
183	20240226	174900	123540480	18570	18570	18570	18570	0
184	20240226	174800	123540480	18570	18570	18570	18570	0
185	20240226	174700	123540480	18570	18570	18570	18570	0
186	20240226	174600	123540480	18570	18570	18570	18570	0
187	20240226	174500	123540480	18570	18570	18570	18570	0
188	20240226	174400	123540480	18570	18570	18570	18570	0
189	20240226	174300	123540480	18570	18570	18570	18570	0
190	20240226	174200	123540480	18570	18570	18570	18570	0
191	20240226	174100	123540480	18570	18570	18570	18570	0
192	20240226	174000	123540480	18570	18570	18570	18570	0
193	20240226	173900	123540480	18570	18570	18570	18570	0
194	20240226	173800	123540480	18570	18570	18570	18570	0
195	20240226	173700	123540480	18570	18570	18570	18570	0
196	20240226	173600	123540480	18570	18570	18570	18570	0
197	20240226	173500	123540480	18570	18570	18570	18570	0
198	20240226	173400	123540480	18570	18570	18570	18570	0
199	20240226	173300	123540480	18570	18570	18570	18570	0
200	20240226	173200	123540480	18570	18570	18570	18570	0
201	20240226	173100	123540480	18570	18570	18570	18570	0
202	20240226	173000	123540480	18570	18570	18570	18570	0
203	20240226	172900	123540480	18570	18570	18570	18570	0
204	20240226	172800	123540480	18570	18570	18570	18570	0
205	20240226	172700	123540480	18570	18570	18570	18570	0
206	20240226	172600	123540480	18570	18570	18570	18570	0
207	20240226	172500	123540480	18570	18570	18570	18570	0
208	20240226	172400	123540480	18570	18570	18570	18570	0
209	20240226	172300	123540480	18570	18570	18570	18570	0
210	20240226	172200	123540480	18570	18570	18570	18570	0
211	20240226	172100	123540480	18570	18570	18570	18570	0
212	20240226	172000	123540480	18570	18570	18570	18570	140
213	20240226	171900	123540480	18570	18570	18570	18570	0
214	20240226	171800	123540480	18570	18570	18570	18570	0
215	20240226	171700	123540480	18570	18570	18570	18570	0
216	20240226	171600	123540480	18570	18570	18570	18570	0
217	20240226	171500	123540480	18570	18570	18570	18570	0
218	20240226	171400	123540480	18570	18570	18570	18570	0
219	20240226	171300	123540480	18570	18570	18570	18570	0
220	20240226	171200	123540480	18570	18570	18570	18570	0
221	20240226	171100	123540480	18570	18570	18570	18570	0
222	20240226	171000	123540480	18570	18570	18570	18570	0
223	20240226	170900	123540480	18570	18570	18570	18570	0
224	20240226	170800	123540480	18570	18570	18570	18570	0
225	20240226	170700	123540480	18570	18570	18570	18570	0
226	20240226	170600	123540480	18570	18570	18570	18570	0
227	20240226	170500	123540480	18570	18570	18570	18570	0
228	20240226	170400	123540480	18570	18570	18570	18570	0
229	20240226	170300	123540480	18570	18570	18570	18570	0
230	20240226	170200	123540480	18570	18570	18570	18570	0
231	20240226	170100	123540480	18570	18570	18570	18570	0
232	20240226	170000	123540480	18570	18570	18570	18570	0
233	20240226	165900	123540480	18570	18570	18570	18570	0
234	20240226	165800	123540480	18570	18570	18570	18570	0
235	20240226	165700	123540480	18570	18570	18570	18570	0
236	20240226	165600	123540480	18570	18570	18570	18570	0
237	20240226	165500	123540480	18570	18570	18570	18570	0
238	20240226	165400	123540480	18570	18570	18570	18570	0
239	20240226	165300	123540480	18570	18570	18570	18570	0
240	20240226	165200	123540480	18570	18570	18570	18570	0
241	20240226	165100	123540480	18570	18570	18570	18570	0
242	20240226	165000	123540480	18570	18570	18570	18570	140
243	20240226	164900	123540480	18570	18570	18570	18570	0
244	20240226	164800	123540480	18570	18570	18570	18570	0
245	20240226	164700	123540480	18570	18570	18570	18570	0
246	20240226	164600	123540480	18570	18570	18570	18570	0
247	20240226	164500	123540480	18570	18570	18570	18570	0
248	20240226	164400	123540480	18570	18570	18570	18570	0
249	20240226	164300	123540480	18570	18570	18570	18570	0
250	20240226	164200	123540480	18570	18570	18570	18570	0
251	20240226	164100	123540480	18570	18570	18570	18570	0
252	20240226	164000	123540480	18570	18570	18570	18570	0
253	20240226	163900	123540480	18570	18570	18570	18570	0
254	20240226	163800	123540480	18570	18570	18570	18570	0
255	20240226	163700	123540480	18570	18570	18570	18570	0
256	20240226	163600	123540480	18570	18570	18570	18570	0
257	20240226	163500	123540480	18570	18570	18570	18570	0
258	20240226	163400	123540480	18570	18570	18570	18570	0
259	20240226	163300	123540480	18570	18570	18570	18570	0
260	20240226	163200	123540480	18570	18570	18570	18570	0
261	20240226	163100	123540480	18570	18570	18570	18570	0
262	20240226	163000	123540480	18570	18570	18570	18570	0
263	20240226	162900	123540480	18570	18570	18570	18570	0
264	20240226	162800	123540480	18570	18570	18570	18570	0
265	20240226	162700	123540480	18570	18570	18570	18570	0
266	20240226	162600	123540480	18570	18570	18570	18570	0
267	20240226	162500	123540480	18570	18570	18570	18570	0
268	20240226	162400	123540480	18570	18570	18570	18570	0
269	20240226	162300	123540480	18570	18570	18570	18570	0
270	20240226	162200	123540480	18570	18570	18570	18570	0
271	20240226	162100	123540480	18570	18570	18570	18570	0
272	20240226	162000	123540480	18570	18570	18570	18570	140
273	20240226	161900	123540480	18570	18570	18570	18570	0
274	20240226	161800	123540480	18570	18570	18570	18570	0
275	20240226	161700	123540480	18570	18570	18570	18570	0
276	20240226	161600	123540480	18570	18570	18570	18570	0
277	20240226	161500	123540480	18570	18570	18570	18570	0
278	20240226	161400	123540480	18570	18570	18570	18570	0
279	20240226	161300	123540480	18570	18570	18570	18570	0
280	20240226	161200	123540480	18570	18570	18570	18570	0
281	20240226	161100	123540480	18570	18570	18570	18570	0
282	20240226	161000	123540480	18570	18570	18570	18570	0
283	20240226	160900	123540480	18570	18570	18570	18570	0
284	20240226	160800	123540480	18570	18570	18570	18570	0
285	20240226	160700	123540480	18570	18570	18570	18570	0
286	20240226	160600	123540480	18570	18570	18570	18570	0
287	20240226	160500	123540480	18570	18570	18570	18570	0
288	20240226	160400	123540480	18570	18570	18570	18570	0
289	20240226	160300	123540480	18570	18570	18570	18570	0
290	20240226	160200	123540480	18570	18570	18570	18570	0
291	20240226	160100	123540480	18570	18570	18570	18570	0
292	20240226	160000	123540480	18570	18570	18570	18570	0
293	20240226	155900	123540480	18570	18570	18570	18570	0
294	20240226	155800	123540480	18570	18570	18570	18570	0
295	20240226	155700	123540480	18570	18570	18570	18570	0
296	20240226	155600	123540480	18570	18570	18570	18570	0
297	20240226	155500	123540480	18570	18570	18570	18570	0
298	20240226	155400	123540480	18570	18570	18570	18570	0
299	20240226	155300	123540480	18570	18570	18570	18570	0
300	20240226	155200	123540480	18570	18570	18570	18570	0
301	20240226	155100	123540480	18570	18570	18570	18570	0
302	20240226	155000	123540480	18570	18570	18570	18570	140
303	20240226	154900	123540480	18570	18570	18570	18570	0
304	20240226	154800	123540480	18570	18570	18570	18570	0
305	20240226	154700	123540480	18570	18570	18570	18570	0
306	20240226	154600	123540480	18570	18570	18570	18570	0
307	20240226	154500	123540480	18570	18570	18570	18570	0
308	20240226	154400	123540480	18570	18570	18570	18570	0
309	20240226	154300	123540480	18570	18570	18570	18570	0
310	20240226	154200	123540480	18570	18570	18570	18570	0
311	20240226	154100	123540480	18570	18570	18570	18570	0
312	20240226	154000	123540480	18570	18570	18570	18570	0
313	20240226	153900	123540480	18570	18570	18570	18570	0
314	20240226	153800	123540480	18570	18570	18570	18570	0
315	20240226	153700	123540480	18570	18570	18570	18570	0
316	20240226	153600	123540480	18570	18570	18570	18570	0
317	20240226	153500	123540480	18570	18570	18570	18570	0
318	20240226	153400	123540480	18570	18570	18570	18570	0
319	20240226	153300	123540480	18570	18570	18570	18570	0
320	20240226	153200	123540480	18570	18570	18570	18570	0
321	20240226	153100	123540480	18570	18570	18570	18570	0
322	20240226	153000	123540480	18570	18570	18570	18570	140
323	20240226	152900	120940680	18590	18590	18590	18590	0
324	20240226	152800	120940680	18590	18590	18590	18590	0
325	20240226	152700	120940680	18590	18590	18590	18590	0
326	20240226	152600	120940680	18590	18590	18590	18590	0
327	20240226	152500	120940680	18590	18590	18590	18590	0
328	20240226	152400	120940680	18590	18590	18590	18590	0
329	20240226	152300	120940680	18590	18590	18590	18590	0
330	20240226	152200	120940680	18590	18590	18590	18590	0
331	20240226	152100	120940680	18590	18590	18590	18590	0
332	20240226	152000	120940680	18590	18590	18590	18590	0
333	20240226	151900	120940680	18590	18590	18590	18590	0
334	20240226	151800	120940680	18590	18590	18590	18590	0
335	20240226	151700	120940680	18590	18590	18590	18590	0
336	20240226	151600	120940680	18590	18590	18590	18590	0
337	20240226	151500	120940680	18590	18590	18590	18590	0
338	20240226	151400	120940680	18590	18590	18590	18590	0
339	20240226	151300	120940680	18590	18590	18590	18590	0
340	20240226	151200	120940680	18590	18590	18590	18590	0
341	20240226	151100	120940680	18590	18590	18590	18590	0
342	20240226	151000	120940680	18590	18590	18590	18590	1
343	20240226	150900	120922090	18590	18590	18590	18590	0
344	20240226	150800	120922090	18590	18590	18590	18590	11
345	20240226	150700	120717600	18590	18590	18590	18590	1
346	20240226	150600	120699010	18590	18590	18590	18590	1
347	20240226	150500	120680420	18590	18620	18620	18590	226
348	20240226	150400	116477980	18620	18620	18620	18620	1
349	20240226	150300	116459360	18620	18620	18620	18620	1
350	20240226	150200	116440740	18620	18620	18620	18620	1
351	20240226	150100	116422120	18620	18620	18620	18620	21
352	20240226	150000	116031100	18620	18620	18620	18620	1
353	20240226	145900	116012480	18620	18620	18620	18620	1
354	20240226	145800	115993860	18620	18620	18620	18620	24
355	20240226	145700	115546980	18620	18620	18620	18620	1
356	20240226	145600	115528360	18620	18620	18620	18620	1
357	20240226	145500	115509740	18620	18620	18620	18620	209
358	20240226	145400	111618160	18620	18620	18620	18620	0
359	20240226	145300	111618160	18620	18620	18620	18620	0
360	20240226	145200	111618160	18620	18620	18620	18620	2
361	20240226	145100	111580920	18600	18600	18600	18600	0
362	20240226	145000	111580920	18600	18600	18600	18600	0
363	20240226	144900	111580920	18600	18600	18600	18600	0
364	20240226	144800	111580920	18600	18600	18600	18600	0
365	20240226	144700	111580920	18600	18600	18600	18600	550
366	20240226	144600	101350920	18600	18610	18610	18600	10
367	20240226	144500	101164900	18610	18610	18610	18610	0
368	20240226	144400	101164900	18610	18620	18620	18610	33
369	20240226	144300	100550640	18650	18650	18650	18650	0
370	20240226	144200	100550640	18650	18650	18650	18650	1
371	20240226	144100	100531990	18650	18650	18650	18650	0
372	20240226	144000	100531990	18650	18650	18650	18650	0
373	20240226	143900	100531990	18650	18650	18650	18650	1
374	20240226	143800	100513340	18650	18650	18650	18650	0
375	20240226	143700	100513340	18650	18650	18650	18650	0
376	20240226	143600	100513340	18650	18650	18650	18650	0
377	20240226	143500	100513340	18650	18650	18650	18650	0
378	20240226	143400	100513340	18650	18650	18650	18650	0
379	20240226	143300	100513340	18650	18650	18650	18650	0
380	20240226	143200	100513340	18650	18650	18650	18650	0
381	20240226	143100	100513340	18650	18650	18650	18650	0
382	20240226	143000	100513340	18650	18650	18650	18650	0
383	20240226	142900	100513340	18650	18650	18650	18650	0
384	20240226	142800	100513340	18650	18650	18650	18650	0
385	20240226	142700	100513340	18650	18650	18650	18650	5
386	20240226	142600	100420090	18610	18610	18610	18610	10
387	20240226	142500	100233990	18650	18650	18650	18650	0
388	20240226	142400	100233990	18650	18650	18650	18650	0
389	20240226	142300	100233990	18650	18650	18650	18650	0
390	20240226	142200	100233990	18650	18650	18650	18650	0
391	20240226	142100	100233990	18650	18650	18650	18650	0
392	20240226	142000	100233990	18650	18650	18650	18650	0
393	20240226	141900	100233990	18650	18650	18650	18650	0
394	20240226	141800	100233990	18650	18650	18650	18650	16
395	20240226	141700	99935590	18650	18650	18650	18650	0
396	20240226	141600	99935590	18650	18650	18650	18650	0
397	20240226	141500	99935590	18650	18650	18650	18650	0
398	20240226	141400	99935590	18650	18650	18650	18650	0
399	20240226	141300	99935590	18650	18650	18650	18650	0
400	20240226	141200	99935590	18650	18650	18650	18650	0
401	20240226	141100	99935590	18650	18650	18650	18650	0
402	20240226	141000	99935590	18650	18650	18650	18650	0
403	20240226	140900	99935590	18650	18650	18650	18650	0
404	20240226	140800	99935590	18650	18650	18650	18650	0
405	20240226	140700	99935590	18650	18650	18650	18650	0
406	20240226	140600	99935590	18650	18650	18650	18650	0
407	20240226	140500	99935590	18650	18650	18650	18650	0
408	20240226	140400	99935590	18650	18650	18650	18650	0
409	20240226	140300	99935590	18650	18650	18650	18650	0
410	20240226	140200	99935590	18650	18650	18650	18650	10
411	20240226	140100	99749090	18610	18610	18610	18610	0
412	20240226	140000	99749090	18610	18610	18610	18610	0
413	20240226	135900	99749090	18610	18640	18640	18610	500
414	20240226	135800	90443860	18650	18650	18650	18650	0
415	20240226	135700	90443860	18650	18650	18650	18650	0
416	20240226	135600	90443860	18650	18650	18650	18650	0
417	20240226	135500	90443860	18650	18660	18660	18650	139
418	20240226	135400	87851120	18720	18720	18720	18720	0
419	20240226	135300	87851120	18720	18720	18720	18720	0
420	20240226	135200	87851120	18720	18720	18720	18720	0
421	20240226	135100	87851120	18720	18720	18720	18720	0
422	20240226	135000	87851120	18720	18720	18720	18720	0
423	20240226	134900	87851120	18720	18720	18720	18720	0
424	20240226	134800	87851120	18720	18720	18720	18720	0
425	20240226	134700	87851120	18720	18720	18720	18720	0
426	20240226	134600	87851120	18720	18720	18720	18720	0
427	20240226	134500	87851120	18720	18720	18720	18720	0
428	20240226	134400	87851120	18720	18720	18720	18720	0
429	20240226	134300	87851120	18720	18720	18720	18720	0
430	20240226	134200	87851120	18720	18720	18720	18720	0
431	20240226	134100	87851120	18720	18720	18720	18720	0
432	20240226	134000	87851120	18720	18680	18720	18680	10
433	20240226	133900	87664280	18630	18630	18630	18630	0
434	20240226	133800	87664280	18630	18630	18630	18630	0
435	20240226	133700	87664280	18630	18630	18630	18630	10
436	20240226	133600	87477980	18630	18630	18630	18630	0
437	20240226	133500	87477980	18630	18630	18630	18630	0
438	20240226	133400	87477980	18630	18630	18630	18630	15
439	20240226	133300	87198530	18610	18610	18610	18610	0
440	20240226	133200	87198530	18610	18610	18610	18610	201
441	20240226	133100	83457920	18610	18620	18620	18610	3
442	20240226	133000	83402070	18630	18630	18630	18630	100
443	20240226	132900	81539070	18630	18630	18630	18630	0
444	20240226	132800	81539070	18630	18600	18630	18600	10
445	20240226	132700	81352920	18630	18630	18630	18630	1
446	20240226	132600	81334290	18600	18600	18600	18600	0
447	20240226	132500	81334290	18600	18600	18600	18600	0
448	20240226	132400	81334290	18600	18600	18600	18600	0
449	20240226	132300	81334290	18600	18600	18600	18600	0
450	20240226	132200	81334290	18600	18600	18600	18600	0
451	20240226	132100	81334290	18600	18600	18600	18600	0
452	20240226	132000	81334290	18600	18600	18600	18600	0
453	20240226	131900	81334290	18600	18600	18600	18600	1
454	20240226	131800	81315690	18600	18600	18600	18600	1
455	20240226	131700	81297090	18600	18630	18630	18600	31
456	20240226	131600	80719590	18630	18630	18630	18630	0
457	20240226	131500	80719590	18630	18630	18630	18630	0
458	20240226	131400	80719590	18630	18630	18630	18630	0
459	20240226	131300	80719590	18630	18630	18630	18630	0
460	20240226	131200	80719590	18630	18630	18630	18630	0
461	20240226	131100	80719590	18630	18630	18630	18630	1
462	20240226	131000	80700960	18630	18630	18630	18630	0
463	20240226	130900	80700960	18630	18630	18630	18630	0
464	20240226	130800	80700960	18630	18630	18630	18630	3
465	20240226	130700	80645070	18630	18630	18630	18630	0
466	20240226	130600	80645070	18630	18630	18630	18630	0
467	20240226	130500	80645070	18630	18630	18630	18630	2
468	20240226	130400	80607810	18630	18630	18630	18630	0
469	20240226	130300	80607810	18630	18630	18630	18630	6
470	20240226	130200	80496030	18630	18630	18630	18630	0
471	20240226	130100	80496030	18630	18630	18630	18630	0
472	20240226	130000	80496030	18630	18630	18630	18630	0
473	20240226	125900	80496030	18630	18630	18630	18630	7
474	20240226	125800	80365620	18620	18600	18620	18600	6
475	20240226	125700	80253960	18590	18590	18590	18590	0
476	20240226	125600	80253960	18590	18590	18590	18590	0
477	20240226	125500	80253960	18590	18590	18590	18590	0
478	20240226	125400	80253960	18590	18620	18620	18590	475
479	20240226	125300	71415340	18620	18620	18620	18620	0
480	20240226	125200	71415340	18620	18620	18620	18620	0
481	20240226	125100	71415340	18620	18620	18620	18620	65
482	20240226	125000	70205040	18620	18620	18620	18620	1
483	20240226	124900	70186420	18620	18620	18620	18620	1
484	20240226	124800	70167800	18620	18620	18620	18620	0
485	20240226	124700	70167800	18620	18640	18640	18620	199
486	20240226	124600	66460990	18670	18670	18670	18670	0
487	20240226	124500	66460990	18670	18670	18670	18670	0
488	20240226	124400	66460990	18670	18670	18670	18670	0
489	20240226	124300	66460990	18670	18670	18670	18670	0
490	20240226	124200	66460990	18670	18670	18670	18670	24
491	20240226	124100	66012910	18680	18680	18680	18680	0
492	20240226	124000	66012910	18680	18680	18680	18680	0
493	20240226	123900	66012910	18680	18680	18680	18680	0
494	20240226	123800	66012910	18680	18680	18680	18680	0
495	20240226	123700	66012910	18680	18680	18680	18680	0
496	20240226	123600	66012910	18680	18680	18680	18680	0
497	20240226	123500	66012910	18680	18680	18680	18680	0
498	20240226	123400	66012910	18680	18680	18680	18680	0
499	20240226	123300	66012910	18680	18680	18680	18680	0
500	20240226	123200	66012910	18680	18680	18680	18680	0
501	20240226	123100	66012910	18680	18680	18680	18680	5
502	20240226	123000	65919510	18670	18670	18670	18670	0
503	20240226	122900	65919510	18670	18670	18670	18670	0
504	20240226	122800	65919510	18670	18670	18670	18670	0
505	20240226	122700	65919510	18670	18670	18670	18670	0
506	20240226	122600	65919510	18670	18670	18670	18670	3
507	20240226	122500	65863500	18650	18650	18650	18650	0
508	20240226	122400	65863500	18650	18650	18650	18650	25
509	20240226	122300	65397250	18650	18650	18650	18650	0
510	20240226	122200	65397250	18650	18650	18650	18650	2
511	20240226	122100	65359950	18660	18660	18660	18660	0
512	20240226	122000	65359950	18660	18660	18660	18660	0
513	20240226	121900	65359950	18660	18660	18660	18660	0
514	20240226	121800	65359950	18660	18660	18660	18660	0
515	20240226	121700	65359950	18660	18660	18660	18660	3
516	20240226	121600	65303970	18620	18620	18620	18620	0
517	20240226	121500	65303970	18620	18620	18620	18620	0
518	20240226	121400	65303970	18620	18620	18620	18620	0
519	20240226	121300	65303970	18620	18620	18620	18620	0
520	20240226	121200	65303970	18620	18620	18620	18620	0
521	20240226	121100	65303970	18620	18620	18620	18620	0
522	20240226	121000	65303970	18620	18620	18620	18620	0
523	20240226	120900	65303970	18620	18620	18620	18620	0
524	20240226	120800	65303970	18620	18620	18620	18620	0
525	20240226	120700	65303970	18620	18620	18620	18620	0
526	20240226	120600	65303970	18620	18620	18620	18620	0
527	20240226	120500	65303970	18620	18620	18620	18620	0
528	20240226	120400	65303970	18620	18620	18620	18620	0
529	20240226	120300	65303970	18620	18620	18620	18620	0
530	20240226	120200	65303970	18620	18620	18620	18620	0
531	20240226	120100	65303970	18620	18620	18620	18620	0
532	20240226	120000	65303970	18620	18620	18620	18620	0
533	20240226	115900	65303970	18620	18620	18620	18620	3
534	20240226	115800	65248110	18620	18620	18620	18620	0
535	20240226	115700	65248110	18620	18640	18640	18620	103
536	20240226	115600	63328210	18650	18650	18650	18650	53
537	20240226	115500	62339760	18650	18650	18650	18650	92
538	20240226	115400	60623960	18650	18650	18650	18650	45
539	20240226	115300	59784710	18650	18650	18650	18650	0
540	20240226	115200	59784710	18650	18650	18650	18650	0
541	20240226	115100	59784710	18650	18650	18650	18650	344
542	20240226	115000	53369110	18650	18650	18650	18650	66
543	20240226	114900	52138210	18640	18650	18650	18640	65
544	20240226	114800	50926080	18790	18790	18790	18790	0
545	20240226	114700	50926080	18790	18790	18790	18790	0
546	20240226	114600	50926080	18790	18790	18790	18790	0
547	20240226	114500	50926080	18790	18790	18790	18790	0
548	20240226	114400	50926080	18790	18680	18790	18610	201
549	20240226	114300	47181350	18680	18680	18680	18680	0
550	20240226	114200	47181350	18680	18680	18680	18680	8
551	20240226	114100	47031910	18690	18690	18690	18690	0
552	20240226	114000	47031910	18690	18690	18690	18690	0
553	20240226	113900	47031910	18690	18690	18690	18690	0
554	20240226	113800	47031910	18690	18690	18690	18690	0
555	20240226	113700	47031910	18690	18690	18690	18690	0
556	20240226	113600	47031910	18690	18690	18690	18690	0
557	20240226	113500	47031910	18690	18690	18690	18690	0
558	20240226	113400	47031910	18690	18690	18690	18690	0
559	20240226	113300	47031910	18690	18690	18690	18690	0
560	20240226	113200	47031910	18690	18690	18690	18690	0
561	20240226	113100	47031910	18690	18700	18700	18690	100
562	20240226	113000	45162800	18690	18690	18690	18690	0
563	20240226	112900	45162800	18690	18790	18790	18690	111
564	20240226	112800	43082490	18890	18890	18890	18890	0
565	20240226	112700	43082490	18890	18890	18890	18890	0
566	20240226	112600	43082490	18890	18890	18890	18890	0
567	20240226	112500	43082490	18890	18890	18890	18890	0
568	20240226	112400	43082490	18890	18890	18890	18890	0
569	20240226	112300	43082490	18890	18890	18890	18890	0
570	20240226	112200	43082490	18890	18890	18890	18890	0
571	20240226	112100	43082490	18890	18890	18890	18890	0
572	20240226	112000	43082490	18890	18890	18890	18890	0
573	20240226	111900	43082490	18890	18890	18890	18890	0
574	20240226	111800	43082490	18890	18890	18890	18890	0
575	20240226	111700	43082490	18890	18890	18890	18890	0
576	20240226	111600	43082490	18890	18890	18890	18890	0
577	20240226	111500	43082490	18890	18890	18890	18890	0
578	20240226	111400	43082490	18890	18890	18890	18890	0
579	20240226	111300	43082490	18890	18890	18890	18890	0
580	20240226	111200	43082490	18890	18890	18890	18890	0
581	20240226	111100	43082490	18890	18890	18890	18890	0
582	20240226	111000	43082490	18890	18890	18890	18890	0
583	20240226	110900	43082490	18890	18890	18890	18890	0
584	20240226	110800	43082490	18890	18890	18890	18890	0
585	20240226	110700	43082490	18890	18890	18890	18890	0
586	20240226	110600	43082490	18890	18890	18890	18890	0
587	20240226	110500	43082490	18890	18890	18890	18890	0
588	20240226	110400	43082490	18890	18890	18890	18890	0
589	20240226	110300	43082490	18890	18890	18890	18890	0
590	20240226	110200	43082490	18890	18890	18890	18890	5
591	20240226	110100	42988040	18890	18890	18890	18890	0
592	20240226	110000	42988040	18890	18890	18890	18890	0
593	20240226	105900	42988040	18890	18890	18890	18890	0
594	20240226	105800	42988040	18890	18890	18890	18890	0
595	20240226	105700	42988040	18890	18890	18890	18890	0
596	20240226	105600	42988040	18890	18890	18890	18890	0
597	20240226	105500	42988040	18890	18890	18890	18890	0
598	20240226	105400	42988040	18890	18890	18890	18890	0
599	20240226	105300	42988040	18890	18890	18890	18890	0
600	20240226	105200	42988040	18890	18890	18890	18890	0
601	20240226	105100	42988040	18890	18890	18890	18890	0
602	20240226	105000	42988040	18890	18890	18890	18890	0
603	20240226	104900	42988040	18890	18890	18890	18890	0
604	20240226	104800	42988040	18890	18890	18890	18890	0
605	20240226	104700	42988040	18890	18890	18890	18890	0
606	20240226	104600	42988040	18890	18890	18890	18890	0
607	20240226	104500	42988040	18890	18890	18890	18890	0
608	20240226	104400	42988040	18890	18890	18890	18890	5
609	20240226	104300	42893590	18790	18790	18790	18790	0
610	20240226	104200	42893590	18790	18790	18790	18790	0
611	20240226	104100	42893590	18790	18790	18790	18790	0
612	20240226	104000	42893590	18790	18790	18790	18790	0
613	20240226	103900	42893590	18790	18790	18790	18790	0
614	20240226	103800	42893590	18790	18790	18790	18790	0
615	20240226	103700	42893590	18790	18790	18790	18790	0
616	20240226	103600	42893590	18790	18790	18790	18790	0
617	20240226	103500	42893590	18790	18790	18790	18790	0
618	20240226	103400	42893590	18790	18790	18790	18790	0
619	20240226	103300	42893590	18790	18810	18810	18790	5
620	20240226	103200	42799580	18910	18910	18910	18910	0
621	20240226	103100	42799580	18910	18910	18910	18910	0
622	20240226	103000	42799580	18910	18910	18910	18910	0
623	20240226	102900	42799580	18910	18910	18910	18910	0
624	20240226	102800	42799580	18910	18910	18910	18910	0
625	20240226	102700	42799580	18910	18910	18910	18910	1
626	20240226	102600	42780670	18910	18910	18910	18910	0
627	20240226	102500	42780670	18910	18910	18910	18910	0
628	20240226	102400	42780670	18910	18910	18910	18910	0
629	20240226	102300	42780670	18910	18910	18910	18910	0
630	20240226	102200	42780670	18910	18910	18910	18910	0
631	20240226	102100	42780670	18910	18910	18910	18910	0
632	20240226	102000	42780670	18910	18910	18910	18910	0
633	20240226	101900	42780670	18910	18910	18910	18910	1
634	20240226	101800	42761760	18920	18920	18920	18920	0
635	20240226	101700	42761760	18920	18920	18920	18920	0
636	20240226	101600	42761760	18920	18910	18920	18910	2
637	20240226	101500	42723930	18810	18810	18810	18810	0
638	20240226	101400	42723930	18810	18810	18810	18810	0
639	20240226	101300	42723930	18810	18810	18810	18810	0
640	20240226	101200	42723930	18810	18810	18810	18810	0
641	20240226	101100	42723930	18810	18810	18810	18810	0
642	20240226	101000	42723930	18810	18810	18810	18810	0
643	20240226	100900	42723930	18810	18810	18810	18810	0
644	20240226	100800	42723930	18810	18810	18810	18810	0
645	20240226	100700	42723930	18810	18810	18810	18810	0
646	20240226	100600	42723930	18810	18810	18810	18810	10
647	20240226	100500	42535830	18810	18810	18810	18810	0
648	20240226	100400	42535830	18810	18810	18810	18810	0
649	20240226	100300	42535830	18810	18810	18810	18810	1
650	20240226	100200	42517020	18920	18920	18920	18920	0
651	20240226	100100	42517020	18920	18920	18920	18920	0
652	20240226	100000	42517020	18920	18920	18920	18920	1
653	20240226	095900	42498100	18810	18810	18810	18810	0
654	20240226	095800	42498100	18810	18840	18840	18810	24
655	20240226	095700	42046130	18840	18840	18840	18840	0
656	20240226	095600	42046130	18840	18840	18840	18840	0
657	20240226	095500	42046130	18840	18840	18840	18840	0
658	20240226	095400	42046130	18840	18840	18840	18840	0
659	20240226	095300	42046130	18840	18840	18840	18840	0
660	20240226	095200	42046130	18840	18840	18840	18840	0
661	20240226	095100	42046130	18840	18840	18840	18840	0
662	20240226	095000	42046130	18840	18840	18840	18840	0
663	20240226	094900	42046130	18840	18840	18840	18840	0
664	20240226	094800	42046130	18840	18840	18840	18840	0
665	20240226	094700	42046130	18840	18840	18840	18840	0
666	20240226	094600	42046130	18840	19020	19020	18840	155
667	20240226	094500	39125750	19050	19050	19050	19050	0
668	20240226	094400	39125750	19050	19050	19050	19050	0
669	20240226	094300	39125750	19050	19030	19050	19030	9
670	20240226	094200	38954370	19040	18970	19050	18970	102
671	20240226	094100	37015430	18970	18970	18970	18970	0
672	20240226	094000	37015430	18970	18970	18970	18970	0
673	20240226	093900	37015430	18970	18970	18970	18970	0
674	20240226	093800	37015430	18970	18970	18970	18970	0
675	20240226	093700	37015430	18970	18970	18970	18970	0
676	20240226	093600	37015430	18970	18970	18970	18970	0
677	20240226	093500	37015430	18970	18970	18970	18970	0
678	20240226	093400	37015430	18970	18970	18970	18970	280
679	20240226	093300	31703830	18970	18970	18970	18970	0
680	20240226	093200	31703830	18970	18970	18970	18970	24
681	20240226	093100	31248550	18970	18940	18970	18940	100
682	20240226	093000	29352690	18940	18920	18940	18920	161
683	20240226	092900	26304420	18820	18780	18820	18700	317
684	20240226	092800	20369650	18800	18900	18900	18800	123
685	20240226	092700	18053450	18900	18900	18900	18900	8
686	20240226	092600	17902250	18900	18900	18900	18900	0
687	20240226	092500	17902250	18900	18940	18940	18900	68
688	20240226	092400	16616140	18940	18940	18940	18940	0
689	20240226	092300	16616140	18940	18950	18950	18940	56
690	20240226	092200	15555300	18960	19000	19000	18960	651
691	20240226	092100	3204010	19050	19050	19050	19050	0
692	20240226	092000	3204010	19050	19050	19050	19050	0
693	20240226	091900	3204010	19050	19050	19050	19050	0
694	20240226	091800	3204010	19050	19050	19050	19050	0
695	20240226	091700	3204010	19050	19050	19050	19050	0
696	20240226	091600	3204010	19050	19140	19140	19050	27
697	20240226	091500	2688440	19220	19220	19220	19220	0
698	20240226	091400	2688440	19220	19220	19220	19220	0
699	20240226	091300	2688440	19220	19220	19220	19220	0
700	20240226	091200	2688440	19220	19220	19220	19220	0
701	20240226	091100	2688440	19220	19220	19220	19220	0
702	20240226	091000	2688440	19220	19220	19220	19220	0
703	20240226	090900	2688440	19220	19220	19220	19220	0
704	20240226	090800	2688440	19220	19070	19220	19070	20
705	20240226	090700	2305050	19170	19170	19170	19170	0
706	20240226	090600	2305050	19170	19170	19170	19170	5
707	20240226	090500	2209200	19210	19210	19210	19210	0
708	20240226	090400	2209200	19210	19210	19210	19210	6
709	20240226	090300	2093940	19210	19210	19210	19210	1
710	20240226	090200	2074730	18970	18970	18970	18970	3
711	20240226	090100	2017820	18940	18940	18940	18940	0
712	20240226	090000	2017820	18940	19220	19220	18940	105