KissMeData/004430/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	184200	883158200	15650	15650	15650	15650	1618
3	20240226	184100	883158200	15650	15650	15650	15650	0
4	20240226	184000	883158200	15650	15650	15650	15650	0
5	20240226	183900	883158200	15650	15650	15650	15650	0
6	20240226	183800	883158200	15650	15650	15650	15650	0
7	20240226	183700	883158200	15650	15650	15650	15650	0
8	20240226	183600	883158200	15650	15650	15650	15650	0
9	20240226	183500	883158200	15650	15650	15650	15650	0
10	20240226	183400	883158200	15650	15650	15650	15650	0
11	20240226	183300	883158200	15650	15650	15650	15650	0
12	20240226	183200	883158200	15650	15650	15650	15650	0
13	20240226	183100	883158200	15650	15650	15650	15650	0
14	20240226	183000	883158200	15650	15650	15650	15650	0
15	20240226	182900	883158200	15650	15650	15650	15650	0
16	20240226	182800	883158200	15650	15650	15650	15650	0
17	20240226	182700	883158200	15650	15650	15650	15650	0
18	20240226	182600	883158200	15650	15650	15650	15650	0
19	20240226	182500	883158200	15650	15650	15650	15650	0
20	20240226	182400	883158200	15650	15650	15650	15650	0
21	20240226	182300	883158200	15650	15650	15650	15650	0
22	20240226	182200	883158200	15650	15650	15650	15650	0
23	20240226	182100	883158200	15650	15650	15650	15650	0
24	20240226	182000	883158200	15650	15650	15650	15650	0
25	20240226	181900	883158200	15650	15650	15650	15650	0
26	20240226	181800	883158200	15650	15650	15650	15650	0
27	20240226	181700	883158200	15650	15650	15650	15650	0
28	20240226	181600	883158200	15650	15650	15650	15650	0
29	20240226	181500	883158200	15650	15650	15650	15650	0
30	20240226	181400	883158200	15650	15650	15650	15650	0
31	20240226	181300	883158200	15650	15650	15650	15650	0
32	20240226	181200	883158200	15650	15650	15650	15650	1618
33	20240226	181100	883158200	15650	15650	15650	15650	0
34	20240226	181000	883158200	15650	15650	15650	15650	0
35	20240226	180900	883158200	15650	15650	15650	15650	0
36	20240226	180800	883158200	15650	15650	15650	15650	0
37	20240226	180700	883158200	15650	15650	15650	15650	0
38	20240226	180600	883158200	15650	15650	15650	15650	0
39	20240226	180500	883158200	15650	15650	15650	15650	0
40	20240226	180400	883158200	15650	15650	15650	15650	0
41	20240226	180300	883158200	15650	15650	15650	15650	0
42	20240226	180200	883158200	15650	15650	15650	15650	0
43	20240226	180100	883158200	15650	15650	15650	15650	0
44	20240226	180000	883158200	15650	15650	15650	15650	0
45	20240226	175900	883158200	15650	15650	15650	15650	0
46	20240226	175800	883158200	15650	15650	15650	15650	0
47	20240226	175700	883158200	15650	15650	15650	15650	0
48	20240226	175600	883158200	15650	15650	15650	15650	0
49	20240226	175500	883158200	15650	15650	15650	15650	0
50	20240226	175400	883158200	15650	15650	15650	15650	0
51	20240226	175300	883158200	15650	15650	15650	15650	0
52	20240226	175200	883158200	15650	15650	15650	15650	0
53	20240226	175100	883158200	15650	15650	15650	15650	0
54	20240226	175000	883158200	15650	15650	15650	15650	0
55	20240226	174900	883158200	15650	15650	15650	15650	0
56	20240226	174800	883158200	15650	15650	15650	15650	0
57	20240226	174700	883158200	15650	15650	15650	15650	0
58	20240226	174600	883158200	15650	15650	15650	15650	0
59	20240226	174500	883158200	15650	15650	15650	15650	0
60	20240226	174400	883158200	15650	15650	15650	15650	0
61	20240226	174300	883158200	15650	15650	15650	15650	0
62	20240226	174200	883158200	15650	15650	15650	15650	1618
63	20240226	174100	883158200	15650	15650	15650	15650	0
64	20240226	174000	883158200	15650	15650	15650	15650	0
65	20240226	173900	883158200	15650	15650	15650	15650	0
66	20240226	173800	883158200	15650	15650	15650	15650	0
67	20240226	173700	883158200	15650	15650	15650	15650	0
68	20240226	173600	883158200	15650	15650	15650	15650	0
69	20240226	173500	883158200	15650	15650	15650	15650	0
70	20240226	173400	883158200	15650	15650	15650	15650	0
71	20240226	173300	883158200	15650	15650	15650	15650	0
72	20240226	173200	883158200	15650	15650	15650	15650	0
73	20240226	173100	883158200	15650	15650	15650	15650	0
74	20240226	173000	883158200	15650	15650	15650	15650	0
75	20240226	172900	883158200	15650	15650	15650	15650	0
76	20240226	172800	883158200	15650	15650	15650	15650	0
77	20240226	172700	883158200	15650	15650	15650	15650	0
78	20240226	172600	883158200	15650	15650	15650	15650	0
79	20240226	172500	883158200	15650	15650	15650	15650	0
80	20240226	172400	883158200	15650	15650	15650	15650	0
81	20240226	172300	883158200	15650	15650	15650	15650	0
82	20240226	172200	883158200	15650	15650	15650	15650	0
83	20240226	172100	883158200	15650	15650	15650	15650	0
84	20240226	172000	883158200	15650	15650	15650	15650	0
85	20240226	171900	883158200	15650	15650	15650	15650	0
86	20240226	171800	883158200	15650	15650	15650	15650	0
87	20240226	171700	883158200	15650	15650	15650	15650	0
88	20240226	171600	883158200	15650	15650	15650	15650	0
89	20240226	171500	883158200	15650	15650	15650	15650	0
90	20240226	171400	883158200	15650	15650	15650	15650	0
91	20240226	171300	883158200	15650	15650	15650	15650	0
92	20240226	171200	883158200	15650	15650	15650	15650	1618
93	20240226	171100	883158200	15650	15650	15650	15650	0
94	20240226	171000	883158200	15650	15650	15650	15650	0
95	20240226	170900	883158200	15650	15650	15650	15650	0
96	20240226	170800	883158200	15650	15650	15650	15650	0
97	20240226	170700	883158200	15650	15650	15650	15650	0
98	20240226	170600	883158200	15650	15650	15650	15650	0
99	20240226	170500	883158200	15650	15650	15650	15650	0
100	20240226	170400	883158200	15650	15650	15650	15650	0
101	20240226	170300	883158200	15650	15650	15650	15650	0
102	20240226	170200	883158200	15650	15650	15650	15650	0
103	20240226	170100	883158200	15650	15650	15650	15650	0
104	20240226	170000	883158200	15650	15650	15650	15650	0
105	20240226	165900	883158200	15650	15650	15650	15650	0
106	20240226	165800	883158200	15650	15650	15650	15650	0
107	20240226	165700	883158200	15650	15650	15650	15650	0
108	20240226	165600	883158200	15650	15650	15650	15650	0
109	20240226	165500	883158200	15650	15650	15650	15650	0
110	20240226	165400	883158200	15650	15650	15650	15650	0
111	20240226	165300	883158200	15650	15650	15650	15650	0
112	20240226	165200	883158200	15650	15650	15650	15650	0
113	20240226	165100	883158200	15650	15650	15650	15650	0
114	20240226	165000	883158200	15650	15650	15650	15650	0
115	20240226	164900	883158200	15650	15650	15650	15650	0
116	20240226	164800	883158200	15650	15650	15650	15650	0
117	20240226	164700	883158200	15650	15650	15650	15650	0
118	20240226	164600	883158200	15650	15650	15650	15650	0
119	20240226	164500	883158200	15650	15650	15650	15650	0
120	20240226	164400	883158200	15650	15650	15650	15650	0
121	20240226	164300	883158200	15650	15650	15650	15650	0
122	20240226	164200	883158200	15650	15650	15650	15650	1618
123	20240226	164100	883158200	15650	15650	15650	15650	0
124	20240226	164000	883158200	15650	15650	15650	15650	0
125	20240226	163900	883158200	15650	15650	15650	15650	0
126	20240226	163800	883158200	15650	15650	15650	15650	0
127	20240226	163700	883158200	15650	15650	15650	15650	0
128	20240226	163600	883158200	15650	15650	15650	15650	0
129	20240226	163500	883158200	15650	15650	15650	15650	0
130	20240226	163400	883158200	15650	15650	15650	15650	0
131	20240226	163300	883158200	15650	15650	15650	15650	0
132	20240226	163200	883158200	15650	15650	15650	15650	0
133	20240226	163100	883158200	15650	15650	15650	15650	0
134	20240226	163000	883158200	15650	15650	15650	15650	0
135	20240226	162900	883158200	15650	15650	15650	15650	0
136	20240226	162800	883158200	15650	15650	15650	15650	0
137	20240226	162700	883158200	15650	15650	15650	15650	0
138	20240226	162600	883158200	15650	15650	15650	15650	0
139	20240226	162500	883158200	15650	15650	15650	15650	0
140	20240226	162400	883158200	15650	15650	15650	15650	0
141	20240226	162300	883158200	15650	15650	15650	15650	0
142	20240226	162200	883158200	15650	15650	15650	15650	0
143	20240226	162100	883158200	15650	15650	15650	15650	0
144	20240226	162000	883158200	15650	15650	15650	15650	0
145	20240226	161900	883158200	15650	15650	15650	15650	0
146	20240226	161800	883158200	15650	15650	15650	15650	0
147	20240226	161700	883158200	15650	15650	15650	15650	0
148	20240226	161600	883158200	15650	15650	15650	15650	0
149	20240226	161500	883158200	15650	15650	15650	15650	0
150	20240226	161400	883158200	15650	15650	15650	15650	0
151	20240226	161300	883158200	15650	15650	15650	15650	0
152	20240226	161200	883158200	15650	15650	15650	15650	1618
153	20240226	161100	883158200	15650	15650	15650	15650	0
154	20240226	161000	883158200	15650	15650	15650	15650	0
155	20240226	160900	883158200	15650	15650	15650	15650	0
156	20240226	160800	883158200	15650	15650	15650	15650	0
157	20240226	160700	883158200	15650	15650	15650	15650	0
158	20240226	160600	883158200	15650	15650	15650	15650	0
159	20240226	160500	883158200	15650	15650	15650	15650	0
160	20240226	160400	883158200	15650	15650	15650	15650	0
161	20240226	160300	883158200	15650	15650	15650	15650	0
162	20240226	160200	883158200	15650	15650	15650	15650	0
163	20240226	160100	883158200	15650	15650	15650	15650	0
164	20240226	160000	883158200	15650	15650	15650	15650	0
165	20240226	155900	883158200	15650	15650	15650	15650	0
166	20240226	155800	883158200	15650	15650	15650	15650	0
167	20240226	155700	883158200	15650	15650	15650	15650	0
168	20240226	155600	883158200	15650	15650	15650	15650	0
169	20240226	155500	883158200	15650	15650	15650	15650	0
170	20240226	155400	883158200	15650	15650	15650	15650	0
171	20240226	155300	883158200	15650	15650	15650	15650	0
172	20240226	155200	883158200	15650	15650	15650	15650	0
173	20240226	155100	883158200	15650	15650	15650	15650	0
174	20240226	155000	883158200	15650	15650	15650	15650	0
175	20240226	154900	883158200	15650	15650	15650	15650	0
176	20240226	154800	883158200	15650	15650	15650	15650	0
177	20240226	154700	883158200	15650	15650	15650	15650	0
178	20240226	154600	883158200	15650	15650	15650	15650	0
179	20240226	154500	883158200	15650	15650	15650	15650	0
180	20240226	154400	883158200	15650	15650	15650	15650	0
181	20240226	154300	883158200	15650	15650	15650	15650	0
182	20240226	154200	883158200	15650	15650	15650	15650	1618
183	20240226	154100	883158200	15650	15650	15650	15650	0
184	20240226	154000	883158200	15650	15650	15650	15650	0
185	20240226	153900	883158200	15650	15650	15650	15650	0
186	20240226	153800	883158200	15650	15650	15650	15650	0
187	20240226	153700	883158200	15650	15650	15650	15650	0
188	20240226	153600	883158200	15650	15650	15650	15650	0
189	20240226	153500	883158200	15650	15650	15650	15650	0
190	20240226	153400	883158200	15650	15650	15650	15650	0
191	20240226	153300	883158200	15650	15650	15650	15650	0
192	20240226	153200	883158200	15650	15650	15650	15650	0
193	20240226	153100	883158200	15650	15650	15650	15650	0
194	20240226	153000	883158200	15650	15650	15650	15650	1618
195	20240226	152900	857836500	15670	15670	15670	15670	0
196	20240226	152800	857836500	15670	15670	15670	15670	0
197	20240226	152700	857836500	15670	15670	15670	15670	0
198	20240226	152600	857836500	15670	15670	15670	15670	0
199	20240226	152500	857836500	15670	15670	15670	15670	0
200	20240226	152400	857836500	15670	15670	15670	15670	0
201	20240226	152300	857836500	15670	15670	15670	15670	0
202	20240226	152200	857836500	15670	15670	15670	15670	0
203	20240226	152100	857836500	15670	15670	15670	15670	0
204	20240226	152000	857836500	15670	15670	15670	15670	0
205	20240226	151900	857836500	15670	15670	15670	15670	22
206	20240226	151800	857491760	15660	15670	15670	15660	17
207	20240226	151700	857225380	15670	15660	15670	15660	269
208	20240226	151600	853010340	15660	15660	15660	15650	193
209	20240226	151500	849989510	15660	15660	15660	15650	164
210	20240226	151400	847421280	15660	15670	15670	15660	227
211	20240226	151300	843866200	15670	15660	15670	15660	438
212	20240226	151200	837006860	15660	15670	15670	15660	193
213	20240226	151100	833983680	15670	15680	15680	15670	35
214	20240226	151000	833435220	15680	15660	15680	15660	152
215	20240226	150900	831054510	15670	15670	15670	15670	18
216	20240226	150800	830772450	15660	15660	15670	15660	519
217	20240226	150700	822644900	15660	15670	15670	15660	444
218	20240226	150600	815688540	15660	15660	15670	15660	220
219	20240226	150500	812243300	15670	15660	15670	15660	130
220	20240226	150400	810207320	15670	15660	15670	15660	206
221	20240226	150300	806980430	15670	15660	15670	15660	413
222	20240226	150200	800512590	15660	15670	15670	15660	114
223	20240226	150100	798727330	15680	15660	15680	15660	131
224	20240226	150000	796675510	15680	15670	15680	15660	434
225	20240226	145900	789877840	15670	15670	15670	15660	202
226	20240226	145800	786713630	15670	15680	15680	15670	48
227	20240226	145700	785961310	15660	15680	15680	15660	397
228	20240226	145600	779741410	15670	15680	15690	15670	421
229	20240226	145500	773141960	15680	15670	15690	15670	430
230	20240226	145400	766401970	15680	15670	15680	15670	132
231	20240226	145300	764333340	15680	15670	15680	15670	212
232	20240226	145200	761010300	15680	15680	15680	15680	20
233	20240226	145100	760696700	15680	15670	15680	15670	133
234	20240226	145000	758612390	15670	15670	15670	15670	268
235	20240226	144900	754412830	15680	15680	15680	15680	1
236	20240226	144800	754397150	15670	15680	15690	15670	1946
237	20240226	144700	723883640	15680	15680	15680	15680	127
238	20240226	144600	721892280	15690	15690	15690	15680	391
239	20240226	144500	715760360	15680	15680	15680	15680	298
240	20240226	144400	711087720	15690	15690	15690	15680	137
241	20240226	144300	708939320	15690	15680	15690	15680	126
242	20240226	144200	706963630	15690	15690	15690	15690	100
243	20240226	144100	705394630	15690	15690	15690	15690	0
244	20240226	144000	705394630	15690	15690	15690	15690	226
245	20240226	143900	701848690	15680	15680	15680	15680	205
246	20240226	143800	698634290	15690	15690	15690	15690	20
247	20240226	143700	698320490	15680	15680	15680	15680	113
248	20240226	143600	696548650	15700	15680	15700	15680	340
249	20240226	143500	691216920	15680	15680	15680	15680	60
250	20240226	143400	690276120	15680	15700	15700	15680	302
251	20240226	143300	685540080	15680	15690	15690	15680	120
252	20240226	143200	683658400	15690	15680	15690	15680	238
253	20240226	143100	679926510	15680	15680	15680	15680	599
254	20240226	143000	670534190	15700	15680	15700	15680	114
255	20240226	142900	668746650	15680	15690	15690	15680	1146
256	20240226	142800	650765930	15690	15690	15690	15690	112
257	20240226	142700	649008650	15700	15690	15700	15690	128
258	20240226	142600	647000180	15700	15700	15700	15700	1
259	20240226	142500	646984480	15690	15690	15690	15690	20
260	20240226	142400	646670680	15690	15690	15690	15690	25
261	20240226	142300	646278430	15690	15690	15690	15690	0
262	20240226	142200	646278430	15690	15690	15690	15690	12
263	20240226	142100	646090150	15680	15680	15680	15680	107
264	20240226	142000	644412390	15690	15690	15690	15690	1
265	20240226	141900	644396700	15690	15690	15690	15690	0
266	20240226	141800	644396700	15690	15690	15690	15690	0
267	20240226	141700	644396700	15690	15690	15690	15690	6
268	20240226	141600	644302560	15690	15690	15690	15690	2
269	20240226	141500	644271180	15690	15690	15690	15690	5
270	20240226	141400	644192730	15690	15690	15690	15690	38
271	20240226	141300	643596510	15700	15700	15700	15700	0
272	20240226	141200	643596510	15700	15700	15700	15700	0
273	20240226	141100	643596510	15700	15700	15700	15700	0
274	20240226	141000	643596510	15700	15700	15700	15700	15
275	20240226	140900	643361010	15680	15680	15680	15680	0
276	20240226	140800	643361010	15680	15690	15690	15680	40
277	20240226	140700	642733740	15690	15700	15700	15690	101
278	20240226	140600	641149040	15690	15690	15690	15690	0
279	20240226	140500	641149040	15690	15690	15690	15690	0
280	20240226	140400	641149040	15690	15690	15690	15690	0
281	20240226	140300	641149040	15690	15690	15690	15690	9
282	20240226	140200	641007830	15690	15690	15690	15690	0
283	20240226	140100	641007830	15690	15690	15690	15690	189
284	20240226	140000	638042420	15700	15690	15700	15690	419
285	20240226	135900	631468140	15700	15700	15700	15700	5
286	20240226	135800	631389640	15700	15700	15700	15700	19
287	20240226	135700	631091340	15700	15700	15700	15700	50
288	20240226	135600	630306340	15700	15700	15700	15700	0
289	20240226	135500	630306340	15700	15700	15700	15700	0
290	20240226	135400	630306340	15700	15700	15700	15700	0
291	20240226	135300	630306340	15700	15700	15700	15700	24
292	20240226	135200	629929540	15700	15700	15700	15700	2
293	20240226	135100	629898140	15700	15700	15700	15700	200
294	20240226	135000	626758140	15700	15700	15700	15700	0
295	20240226	134900	626758140	15700	15700	15700	15700	0
296	20240226	134800	626758140	15700	15700	15700	15700	30
297	20240226	134700	626287140	15700	15700	15700	15700	40
298	20240226	134600	625659140	15700	15700	15700	15700	90
299	20240226	134500	624246140	15710	15710	15710	15710	12
300	20240226	134400	624057620	15710	15710	15710	15710	0
301	20240226	134300	624057620	15710	15710	15710	15710	10
302	20240226	134200	623900520	15700	15700	15710	15700	64
303	20240226	134100	622895560	15700	15700	15700	15700	0
304	20240226	134000	622895560	15700	15700	15700	15700	1
305	20240226	133900	622879860	15710	15730	15730	15710	2
306	20240226	133800	622848420	15730	15690	15730	15690	3791
307	20240226	133700	563326860	15680	15680	15680	15680	0
308	20240226	133600	563326860	15680	15680	15680	15680	0
309	20240226	133500	563326860	15680	15680	15680	15680	0
310	20240226	133400	563326860	15680	15680	15680	15680	0
311	20240226	133300	563326860	15680	15690	15690	15680	100
312	20240226	133200	561758740	15690	15690	15690	15690	1
313	20240226	133100	561743050	15690	15690	15690	15690	119
314	20240226	133000	559875940	15690	15690	15690	15690	0
315	20240226	132900	559875940	15690	15690	15690	15690	5
316	20240226	132800	559797490	15690	15690	15690	15690	0
317	20240226	132700	559797490	15690	15690	15690	15690	12
318	20240226	132600	559609210	15690	15690	15690	15690	0
319	20240226	132500	559609210	15690	15680	15690	15680	10
320	20240226	132400	559452360	15690	15690	15690	15690	1
321	20240226	132300	559436670	15690	15690	15690	15690	1
322	20240226	132200	559420980	15690	15690	15690	15690	0
323	20240226	132100	559420980	15690	15690	15690	15690	114
324	20240226	132000	557632320	15690	15690	15690	15690	0
325	20240226	131900	557632320	15690	15690	15690	15690	20
326	20240226	131800	557318520	15690	15680	15690	15680	42
327	20240226	131700	556659940	15690	15690	15690	15690	0
328	20240226	131600	556659940	15690	15690	15690	15690	0
329	20240226	131500	556659940	15690	15690	15690	15690	0
330	20240226	131400	556659940	15690	15690	15690	15690	0
331	20240226	131300	556659940	15690	15690	15690	15690	6
332	20240226	131200	556565800	15690	15690	15690	15690	1
333	20240226	131100	556550110	15690	15690	15690	15690	0
334	20240226	131000	556550110	15690	15690	15690	15690	22
335	20240226	130900	556204930	15690	15690	15690	15690	20
336	20240226	130800	555891130	15680	15680	15680	15680	2
337	20240226	130700	555859770	15690	15690	15690	15690	7
338	20240226	130600	555749940	15690	15690	15690	15690	24
339	20240226	130500	555373380	15690	15690	15690	15690	68
340	20240226	130400	554306460	15690	15690	15690	15690	10
341	20240226	130300	554149560	15690	15690	15690	15690	5
342	20240226	130200	554071110	15690	15690	15690	15690	0
343	20240226	130100	554071110	15690	15690	15690	15690	2
344	20240226	130000	554039730	15690	15690	15690	15690	11
345	20240226	125900	553867140	15690	15690	15690	15690	16
346	20240226	125800	553616100	15680	15680	15680	15680	0
347	20240226	125700	553616100	15680	15680	15680	15680	0
348	20240226	125600	553616100	15680	15680	15680	15680	0
349	20240226	125500	553616100	15680	15680	15680	15680	0
350	20240226	125400	553616100	15680	15680	15680	15680	27
351	20240226	125300	553192740	15680	15680	15680	15680	58
352	20240226	125200	552283300	15690	15690	15690	15690	47
353	20240226	125100	551545870	15700	15700	15700	15700	0
354	20240226	125000	551545870	15700	15700	15700	15700	0
355	20240226	124900	551545870	15700	15690	15700	15690	124
356	20240226	124800	549600300	15690	15690	15690	15690	100
357	20240226	124700	548031300	15690	15690	15690	15690	0
358	20240226	124600	548031300	15690	15690	15690	15690	0
359	20240226	124500	548031300	15690	15690	15690	15690	0
360	20240226	124400	548031300	15690	15690	15690	15690	0
361	20240226	124300	548031300	15690	15690	15690	15690	89
362	20240226	124200	546634890	15700	15690	15700	15690	37
363	20240226	124100	546054300	15690	15690	15690	15690	1
364	20240226	124000	546038610	15690	15690	15690	15690	1
365	20240226	123900	546022920	15700	15700	15700	15700	0
366	20240226	123800	546022920	15700	15700	15700	15700	0
367	20240226	123700	546022920	15700	15700	15700	15700	0
368	20240226	123600	546022920	15700	15700	15700	15700	0
369	20240226	123500	546022920	15700	15700	15700	15700	62
370	20240226	123400	545049520	15700	15700	15700	15700	223
371	20240226	123300	541548420	15700	15700	15700	15700	0
372	20240226	123200	541548420	15700	15700	15700	15700	146
373	20240226	123100	539256220	15700	15700	15700	15700	5
374	20240226	123000	539177720	15700	15700	15700	15700	0
375	20240226	122900	539177720	15700	15700	15700	15700	33
376	20240226	122800	538659620	15690	15690	15690	15690	0
377	20240226	122700	538659620	15690	15690	15690	15690	0
378	20240226	122600	538659620	15690	15690	15690	15690	0
379	20240226	122500	538659620	15690	15690	15690	15690	0
380	20240226	122400	538659620	15690	15690	15690	15690	0
381	20240226	122300	538659620	15690	15690	15690	15690	31
382	20240226	122200	538173230	15690	15690	15690	15690	0
383	20240226	122100	538173230	15690	15690	15690	15690	30
384	20240226	122000	537702530	15690	15700	15700	15690	142
385	20240226	121900	535474520	15690	15690	15690	15690	20
386	20240226	121800	535160720	15690	15690	15690	15690	0
387	20240226	121700	535160720	15690	15690	15690	15690	1
388	20240226	121600	535145030	15700	15700	15700	15700	0
389	20240226	121500	535145030	15700	15700	15700	15700	0
390	20240226	121400	535145030	15700	15700	15700	15700	1
391	20240226	121300	535129330	15690	15690	15690	15690	0
392	20240226	121200	535129330	15690	15690	15690	15690	0
393	20240226	121100	535129330	15690	15690	15690	15690	0
394	20240226	121000	535129330	15690	15690	15690	15690	29
395	20240226	120900	534674320	15700	15700	15700	15700	20
396	20240226	120800	534360320	15700	15700	15700	15700	3
397	20240226	120700	534313220	15690	15690	15690	15690	0
398	20240226	120600	534313220	15690	15690	15690	15690	0
399	20240226	120500	534313220	15690	15690	15690	15690	0
400	20240226	120400	534313220	15690	15690	15690	15690	6
401	20240226	120300	534219080	15680	15680	15680	15680	40
402	20240226	120200	533591880	15700	15700	15700	15700	0
403	20240226	120100	533591880	15700	15700	15700	15700	0
404	20240226	120000	533591880	15700	15700	15700	15700	1
405	20240226	115900	533576180	15700	15700	15700	15700	0
406	20240226	115800	533576180	15700	15700	15700	15700	0
407	20240226	115700	533576180	15700	15700	15700	15700	0
408	20240226	115600	533576180	15700	15700	15700	15700	0
409	20240226	115500	533576180	15700	15680	15700	15680	316
410	20240226	115400	528621200	15680	15680	15680	15680	0
411	20240226	115300	528621200	15680	15690	15690	15680	100
412	20240226	115200	527052420	15700	15700	15700	15700	2
413	20240226	115100	527021020	15700	15700	15700	15700	0
414	20240226	115000	527021020	15700	15700	15700	15700	0
415	20240226	114900	527021020	15700	15700	15700	15700	50
416	20240226	114800	526236020	15700	15700	15700	15700	30
417	20240226	114700	525765020	15700	15700	15700	15700	0
418	20240226	114600	525765020	15700	15700	15700	15700	0
419	20240226	114500	525765020	15700	15700	15700	15700	10
420	20240226	114400	525608020	15700	15700	15700	15700	5
421	20240226	114300	525529520	15700	15700	15700	15700	0
422	20240226	114200	525529520	15700	15700	15700	15700	0
423	20240226	114100	525529520	15700	15690	15700	15690	72
424	20240226	114000	524399200	15700	15700	15700	15700	1
425	20240226	113900	524383500	15700	15700	15700	15680	1419
426	20240226	113800	502117480	15700	15700	15700	15700	100
427	20240226	113700	500547480	15700	15700	15700	15700	45
428	20240226	113600	499840980	15710	15710	15710	15710	18
429	20240226	113500	499558200	15720	15730	15730	15720	4
430	20240226	113400	499495300	15730	15730	15730	15730	2
431	20240226	113300	499463840	15730	15700	15730	15700	70
432	20240226	113200	498364680	15700	15700	15700	15700	0
433	20240226	113100	498364680	15700	15700	15700	15700	0
434	20240226	113000	498364680	15700	15700	15700	15700	65
435	20240226	112900	497344180	15700	15700	15700	15700	0
436	20240226	112800	497344180	15700	15700	15700	15700	0
437	20240226	112700	497344180	15700	15700	15700	15700	4
438	20240226	112600	497281380	15700	15710	15710	15700	117
439	20240226	112500	495444390	15710	15710	15710	15710	13
440	20240226	112400	495240160	15700	15700	15700	15700	0
441	20240226	112300	495240160	15700	15700	15700	15700	0
442	20240226	112200	495240160	15700	15700	15700	15700	0
443	20240226	112100	495240160	15700	15700	15700	15700	0
444	20240226	112000	495240160	15700	15700	15700	15700	0
445	20240226	111900	495240160	15700	15700	15700	15700	596
446	20240226	111800	485882960	15710	15710	15710	15710	11
447	20240226	111700	485710150	15700	15720	15730	15700	3348
448	20240226	111600	433131080	15720	15720	15720	15720	0
449	20240226	111500	433131080	15720	15720	15720	15720	0
450	20240226	111400	433131080	15720	15720	15720	15720	0
451	20240226	111300	433131080	15720	15720	15720	15720	0
452	20240226	111200	433131080	15720	15720	15720	15720	40
453	20240226	111100	432502280	15720	15720	15720	15720	53
454	20240226	111000	431669120	15730	15730	15730	15730	46
455	20240226	110900	430945540	15740	15740	15740	15740	34
456	20240226	110800	430410380	15740	15740	15740	15740	0
457	20240226	110700	430410380	15740	15740	15740	15740	0
458	20240226	110600	430410380	15740	15740	15740	15740	0
459	20240226	110500	430410380	15740	15730	15740	15730	38
460	20240226	110400	429812590	15720	15730	15730	15720	36
461	20240226	110300	429246450	15710	15720	15740	15710	43
462	20240226	110200	428569790	15720	15720	15720	15720	50
463	20240226	110100	427783790	15720	15720	15720	15720	1
464	20240226	110000	427768070	15710	15710	15710	15710	36
465	20240226	105900	427202510	15710	15710	15710	15710	2
466	20240226	105800	427171090	15710	15710	15720	15710	63
467	20240226	105700	426181300	15720	15720	15720	15720	10
468	20240226	105600	426024100	15710	15710	15710	15710	0
469	20240226	105500	426024100	15710	15710	15710	15700	28
470	20240226	105400	425584240	15720	15720	15720	15720	10
471	20240226	105300	425427040	15710	15700	15710	15700	53
472	20240226	105200	424594810	15700	15700	15700	15700	0
473	20240226	105100	424594810	15700	15710	15710	15700	41
474	20240226	105000	423951100	15700	15700	15700	15700	62
475	20240226	104900	422977700	15700	15710	15710	15700	9
476	20240226	104800	422836320	15700	15700	15700	15700	1
477	20240226	104700	422820620	15740	15700	15740	15700	762
478	20240226	104600	410855580	15710	15700	15710	15700	196
479	20240226	104500	407777680	15740	15740	15740	15740	0
480	20240226	104400	407777680	15740	15740	15740	15740	0
481	20240226	104300	407777680	15740	15710	15740	15700	660
482	20240226	104200	397414880	15710	15700	15710	15700	49
483	20240226	104100	396645460	15700	15700	15700	15700	52
484	20240226	104000	395829060	15710	15720	15720	15710	20
485	20240226	103900	395514800	15740	15740	15740	15740	0
486	20240226	103800	395514800	15740	15740	15740	15740	2
487	20240226	103700	395483320	15710	15700	15710	15700	47
488	20240226	103600	394745270	15700	15700	15700	15700	33
489	20240226	103500	394227170	15700	15710	15710	15700	23
490	20240226	103400	393865910	15700	15710	15720	15700	587
491	20240226	103300	384649170	15740	15720	15740	15720	10
492	20240226	103200	384491890	15720	15710	15720	15710	40
493	20240226	103100	383863430	15710	15710	15710	15710	68
494	20240226	103000	382795150	15710	15720	15720	15710	17
495	20240226	102900	382527990	15730	15730	15730	15730	12
496	20240226	102800	382339230	15740	15740	15740	15740	6
497	20240226	102700	382244790	15780	15780	15780	15780	0
498	20240226	102600	382244790	15780	15780	15780	15780	3
499	20240226	102500	382197450	15780	15710	15780	15710	48
500	20240226	102400	381443160	15710	15710	15710	15710	6
501	20240226	102300	381348900	15710	15710	15710	15710	32
502	20240226	102200	380846180	15710	15710	15710	15710	38
503	20240226	102100	380249200	15710	15720	15720	15710	31
504	20240226	102000	379762100	15730	15730	15730	15730	1
505	20240226	101900	379746370	15750	15750	15750	15750	0
506	20240226	101800	379746370	15750	15700	15750	15700	418
507	20240226	101700	373182420	15700	15700	15750	15700	1218
508	20240226	101600	354057940	15700	15700	15700	15700	54
509	20240226	101500	353210140	15710	15710	15710	15710	9
510	20240226	101400	353068750	15750	15750	15750	15750	0
511	20240226	101300	353068750	15750	15720	15750	15700	20
512	20240226	101200	352754620	15700	15710	15710	15700	662
513	20240226	101100	342360660	15700	15700	15700	15700	2333
514	20240226	101000	305732560	15700	15710	15710	15700	52
515	20240226	100900	304915960	15700	15710	15710	15700	70
516	20240226	100800	303816360	15710	15710	15710	15710	171
517	20240226	100700	301129950	15710	15710	15710	15710	32
518	20240226	100600	300627230	15710	15710	15710	15710	78
519	20240226	100500	299401850	15710	15750	15750	15710	63
520	20240226	100400	298410080	15700	15710	15710	15700	277
521	20240226	100300	294059980	15700	15710	15710	15700	27
522	20240226	100200	293636010	15700	15700	15700	15700	0
523	20240226	100100	293636010	15700	15700	15700	15700	0
524	20240226	100000	293636010	15700	15700	15700	15700	5
525	20240226	095900	293557510	15700	15690	15700	15690	55
526	20240226	095800	292694080	15700	15700	15700	15700	192
527	20240226	095700	289679680	15700	15700	15700	15700	628
528	20240226	095600	279820080	15730	15720	15730	15700	5739
529	20240226	095500	189663360	15720	15730	15730	15720	103
530	20240226	095400	188043200	15720	15730	15730	15720	762
531	20240226	095300	176056960	15730	15740	15740	15730	104
532	20240226	095200	174420380	15740	15740	15740	15740	49
533	20240226	095100	173649120	15740	15750	15750	15740	590
534	20240226	095000	164362180	15760	15760	15760	15760	9
535	20240226	094900	164220340	15770	15770	15770	15760	90
536	20240226	094800	162801370	15770	15760	15770	15760	14
537	20240226	094700	162580630	15770	15770	15770	15770	60
538	20240226	094600	161634430	15740	15740	15740	15740	0
539	20240226	094500	161634430	15740	15750	15750	15740	312
540	20240226	094400	156723460	15760	15770	15770	15760	72
541	20240226	094300	155588040	15770	15770	15770	15770	30
542	20240226	094200	155114940	15770	15740	15770	15740	147
543	20240226	094100	152799170	15750	15750	15750	15750	39
544	20240226	094000	152184920	15740	15750	15750	15740	48
545	20240226	093900	151429220	15750	15760	15760	15750	18
546	20240226	093800	151145630	15770	15760	15770	15760	11
547	20240226	093700	150972220	15760	15740	15760	15740	43
548	20240226	093600	150295310	15740	15760	15760	15740	39
549	20240226	093500	149680840	15770	15770	15770	15770	1
550	20240226	093400	149665070	15740	15750	15770	15740	660
551	20240226	093300	139268650	15750	15750	15750	15750	32
552	20240226	093200	138764650	15750	15750	15750	15750	38
553	20240226	093100	138166150	15760	15760	15760	15760	5
554	20240226	093000	138087350	15740	15750	15750	15740	797
555	20240226	092900	125542390	15760	15740	15760	15740	20
556	20240226	092800	125227230	15750	15750	15750	15750	30
557	20240226	092700	124754730	15750	15750	15750	15750	124
558	20240226	092600	122801730	15750	15750	15750	15750	0
559	20240226	092500	122801730	15750	15740	15750	15740	126
560	20240226	092400	120817330	15740	15750	15750	15740	37
561	20240226	092300	120234590	15750	15770	15770	15750	20
562	20240226	092200	119919210	15750	15770	15770	15750	48
563	20240226	092100	119162290	15770	15790	15790	15770	155
564	20240226	092000	116714920	15780	15780	15780	15780	89
565	20240226	091900	115310500	15770	15770	15770	15770	0
566	20240226	091800	115310500	15770	15770	15770	15770	106
567	20240226	091700	113638880	15750	15750	15750	15750	1
568	20240226	091600	113623130	15740	15740	15740	15740	1050
569	20240226	091500	97096130	15740	15750	15750	15740	2536
570	20240226	091400	57154460	15760	15760	15760	15760	0
571	20240226	091300	57154460	15760	15760	15760	15760	468
572	20240226	091200	49778780	15770	15770	15770	15770	65
573	20240226	091100	48753730	15770	15770	15770	15770	0
574	20240226	091000	48753730	15770	15780	15780	15770	25
575	20240226	090900	48359280	15760	15760	15760	15760	0
576	20240226	090800	48359280	15760	15760	15760	15760	63
577	20240226	090700	47366400	15750	15750	15750	15750	403
578	20240226	090600	41019150	15750	15760	15760	15750	1326
579	20240226	090500	20123760	15760	15770	15770	15760	270
580	20240226	090400	15867560	15800	15800	15800	15800	60
581	20240226	090300	14919560	15760	15790	15790	15760	457
582	20240226	090200	7712430	15800	15800	15800	15800	29
583	20240226	090100	7254230	15790	15770	15790	15770	53
584	20240226	090000	6418390	15770	15770	15770	15770	407