KissMeData/417970/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	212400	168409790	15960	15960	15960	15960	206
3	20240226	212300	168409790	15960	15960	15960	15960	0
4	20240226	212200	168409790	15960	15960	15960	15960	0
5	20240226	212100	168409790	15960	15960	15960	15960	0
6	20240226	212000	168409790	15960	15960	15960	15960	0
7	20240226	211900	168409790	15960	15960	15960	15960	0
8	20240226	211800	168409790	15960	15960	15960	15960	0
9	20240226	211700	168409790	15960	15960	15960	15960	0
10	20240226	211600	168409790	15960	15960	15960	15960	0
11	20240226	211500	168409790	15960	15960	15960	15960	0
12	20240226	211400	168409790	15960	15960	15960	15960	0
13	20240226	211300	168409790	15960	15960	15960	15960	0
14	20240226	211200	168409790	15960	15960	15960	15960	0
15	20240226	211100	168409790	15960	15960	15960	15960	0
16	20240226	211000	168409790	15960	15960	15960	15960	0
17	20240226	210900	168409790	15960	15960	15960	15960	0
18	20240226	210800	168409790	15960	15960	15960	15960	0
19	20240226	210700	168409790	15960	15960	15960	15960	0
20	20240226	210600	168409790	15960	15960	15960	15960	0
21	20240226	210500	168409790	15960	15960	15960	15960	0
22	20240226	210400	168409790	15960	15960	15960	15960	0
23	20240226	210300	168409790	15960	15960	15960	15960	0
24	20240226	210200	168409790	15960	15960	15960	15960	0
25	20240226	210100	168409790	15960	15960	15960	15960	0
26	20240226	210000	168409790	15960	15960	15960	15960	0
27	20240226	205900	168409790	15960	15960	15960	15960	0
28	20240226	205800	168409790	15960	15960	15960	15960	0
29	20240226	205700	168409790	15960	15960	15960	15960	0
30	20240226	205600	168409790	15960	15960	15960	15960	0
31	20240226	205500	168409790	15960	15960	15960	15960	0
32	20240226	205400	168409790	15960	15960	15960	15960	206
33	20240226	205300	168409790	15960	15960	15960	15960	0
34	20240226	205200	168409790	15960	15960	15960	15960	0
35	20240226	205100	168409790	15960	15960	15960	15960	0
36	20240226	205000	168409790	15960	15960	15960	15960	0
37	20240226	204900	168409790	15960	15960	15960	15960	0
38	20240226	204800	168409790	15960	15960	15960	15960	0
39	20240226	204700	168409790	15960	15960	15960	15960	0
40	20240226	204600	168409790	15960	15960	15960	15960	0
41	20240226	204500	168409790	15960	15960	15960	15960	0
42	20240226	204400	168409790	15960	15960	15960	15960	0
43	20240226	204300	168409790	15960	15960	15960	15960	0
44	20240226	204200	168409790	15960	15960	15960	15960	0
45	20240226	204100	168409790	15960	15960	15960	15960	0
46	20240226	204000	168409790	15960	15960	15960	15960	0
47	20240226	203900	168409790	15960	15960	15960	15960	0
48	20240226	203800	168409790	15960	15960	15960	15960	0
49	20240226	203700	168409790	15960	15960	15960	15960	0
50	20240226	203600	168409790	15960	15960	15960	15960	0
51	20240226	203500	168409790	15960	15960	15960	15960	0
52	20240226	203400	168409790	15960	15960	15960	15960	0
53	20240226	203300	168409790	15960	15960	15960	15960	0
54	20240226	203200	168409790	15960	15960	15960	15960	0
55	20240226	203100	168409790	15960	15960	15960	15960	0
56	20240226	203000	168409790	15960	15960	15960	15960	0
57	20240226	202900	168409790	15960	15960	15960	15960	0
58	20240226	202800	168409790	15960	15960	15960	15960	0
59	20240226	202700	168409790	15960	15960	15960	15960	0
60	20240226	202600	168409790	15960	15960	15960	15960	0
61	20240226	202500	168409790	15960	15960	15960	15960	0
62	20240226	202400	168409790	15960	15960	15960	15960	206
63	20240226	202300	168409790	15960	15960	15960	15960	0
64	20240226	202200	168409790	15960	15960	15960	15960	0
65	20240226	202100	168409790	15960	15960	15960	15960	0
66	20240226	202000	168409790	15960	15960	15960	15960	0
67	20240226	201900	168409790	15960	15960	15960	15960	0
68	20240226	201800	168409790	15960	15960	15960	15960	0
69	20240226	201700	168409790	15960	15960	15960	15960	0
70	20240226	201600	168409790	15960	15960	15960	15960	0
71	20240226	201500	168409790	15960	15960	15960	15960	0
72	20240226	201400	168409790	15960	15960	15960	15960	0
73	20240226	201300	168409790	15960	15960	15960	15960	0
74	20240226	201200	168409790	15960	15960	15960	15960	0
75	20240226	201100	168409790	15960	15960	15960	15960	0
76	20240226	201000	168409790	15960	15960	15960	15960	0
77	20240226	200900	168409790	15960	15960	15960	15960	0
78	20240226	200800	168409790	15960	15960	15960	15960	0
79	20240226	200700	168409790	15960	15960	15960	15960	0
80	20240226	200600	168409790	15960	15960	15960	15960	0
81	20240226	200500	168409790	15960	15960	15960	15960	0
82	20240226	200400	168409790	15960	15960	15960	15960	0
83	20240226	200300	168409790	15960	15960	15960	15960	0
84	20240226	200200	168409790	15960	15960	15960	15960	0
85	20240226	200100	168409790	15960	15960	15960	15960	0
86	20240226	200000	168409790	15960	15960	15960	15960	0
87	20240226	195900	168409790	15960	15960	15960	15960	0
88	20240226	195800	168409790	15960	15960	15960	15960	0
89	20240226	195700	168409790	15960	15960	15960	15960	0
90	20240226	195600	168409790	15960	15960	15960	15960	0
91	20240226	195500	168409790	15960	15960	15960	15960	0
92	20240226	195400	168409790	15960	15960	15960	15960	206
93	20240226	195300	168409790	15960	15960	15960	15960	0
94	20240226	195200	168409790	15960	15960	15960	15960	0
95	20240226	195100	168409790	15960	15960	15960	15960	0
96	20240226	195000	168409790	15960	15960	15960	15960	0
97	20240226	194900	168409790	15960	15960	15960	15960	0
98	20240226	194800	168409790	15960	15960	15960	15960	0
99	20240226	194700	168409790	15960	15960	15960	15960	0
100	20240226	194600	168409790	15960	15960	15960	15960	0
101	20240226	194500	168409790	15960	15960	15960	15960	0
102	20240226	194400	168409790	15960	15960	15960	15960	0
103	20240226	194300	168409790	15960	15960	15960	15960	0
104	20240226	194200	168409790	15960	15960	15960	15960	0
105	20240226	194100	168409790	15960	15960	15960	15960	0
106	20240226	194000	168409790	15960	15960	15960	15960	0
107	20240226	193900	168409790	15960	15960	15960	15960	0
108	20240226	193800	168409790	15960	15960	15960	15960	0
109	20240226	193700	168409790	15960	15960	15960	15960	0
110	20240226	193600	168409790	15960	15960	15960	15960	0
111	20240226	193500	168409790	15960	15960	15960	15960	0
112	20240226	193400	168409790	15960	15960	15960	15960	0
113	20240226	193300	168409790	15960	15960	15960	15960	0
114	20240226	193200	168409790	15960	15960	15960	15960	0
115	20240226	193100	168409790	15960	15960	15960	15960	0
116	20240226	193000	168409790	15960	15960	15960	15960	0
117	20240226	192900	168409790	15960	15960	15960	15960	0
118	20240226	192800	168409790	15960	15960	15960	15960	0
119	20240226	192700	168409790	15960	15960	15960	15960	0
120	20240226	192600	168409790	15960	15960	15960	15960	0
121	20240226	192500	168409790	15960	15960	15960	15960	0
122	20240226	192400	168409790	15960	15960	15960	15960	206
123	20240226	192300	168409790	15960	15960	15960	15960	0
124	20240226	192200	168409790	15960	15960	15960	15960	0
125	20240226	192100	168409790	15960	15960	15960	15960	0
126	20240226	192000	168409790	15960	15960	15960	15960	0
127	20240226	191900	168409790	15960	15960	15960	15960	0
128	20240226	191800	168409790	15960	15960	15960	15960	0
129	20240226	191700	168409790	15960	15960	15960	15960	0
130	20240226	191600	168409790	15960	15960	15960	15960	0
131	20240226	191500	168409790	15960	15960	15960	15960	0
132	20240226	191400	168409790	15960	15960	15960	15960	0
133	20240226	191300	168409790	15960	15960	15960	15960	0
134	20240226	191200	168409790	15960	15960	15960	15960	0
135	20240226	191100	168409790	15960	15960	15960	15960	0
136	20240226	191000	168409790	15960	15960	15960	15960	0
137	20240226	190900	168409790	15960	15960	15960	15960	0
138	20240226	190800	168409790	15960	15960	15960	15960	0
139	20240226	190700	168409790	15960	15960	15960	15960	0
140	20240226	190600	168409790	15960	15960	15960	15960	0
141	20240226	190500	168409790	15960	15960	15960	15960	0
142	20240226	190400	168409790	15960	15960	15960	15960	0
143	20240226	190300	168409790	15960	15960	15960	15960	0
144	20240226	190200	168409790	15960	15960	15960	15960	0
145	20240226	190100	168409790	15960	15960	15960	15960	0
146	20240226	190000	168409790	15960	15960	15960	15960	0
147	20240226	185900	168409790	15960	15960	15960	15960	0
148	20240226	185800	168409790	15960	15960	15960	15960	0
149	20240226	185700	168409790	15960	15960	15960	15960	0
150	20240226	185600	168409790	15960	15960	15960	15960	0
151	20240226	185500	168409790	15960	15960	15960	15960	0
152	20240226	185400	168409790	15960	15960	15960	15960	206
153	20240226	185300	168409790	15960	15960	15960	15960	0
154	20240226	185200	168409790	15960	15960	15960	15960	0
155	20240226	185100	168409790	15960	15960	15960	15960	0
156	20240226	185000	168409790	15960	15960	15960	15960	0
157	20240226	184900	168409790	15960	15960	15960	15960	0
158	20240226	184800	168409790	15960	15960	15960	15960	0
159	20240226	184700	168409790	15960	15960	15960	15960	0
160	20240226	184600	168409790	15960	15960	15960	15960	0
161	20240226	184500	168409790	15960	15960	15960	15960	0
162	20240226	184400	168409790	15960	15960	15960	15960	0
163	20240226	184300	168409790	15960	15960	15960	15960	0
164	20240226	184200	168409790	15960	15960	15960	15960	0
165	20240226	184100	168409790	15960	15960	15960	15960	0
166	20240226	184000	168409790	15960	15960	15960	15960	0
167	20240226	183900	168409790	15960	15960	15960	15960	0
168	20240226	183800	168409790	15960	15960	15960	15960	0
169	20240226	183700	168409790	15960	15960	15960	15960	0
170	20240226	183600	168409790	15960	15960	15960	15960	0
171	20240226	183500	168409790	15960	15960	15960	15960	0
172	20240226	183400	168409790	15960	15960	15960	15960	0
173	20240226	183300	168409790	15960	15960	15960	15960	0
174	20240226	183200	168409790	15960	15960	15960	15960	0
175	20240226	183100	168409790	15960	15960	15960	15960	0
176	20240226	183000	168409790	15960	15960	15960	15960	0
177	20240226	182900	168409790	15960	15960	15960	15960	0
178	20240226	182800	168409790	15960	15960	15960	15960	0
179	20240226	182700	168409790	15960	15960	15960	15960	0
180	20240226	182600	168409790	15960	15960	15960	15960	0
181	20240226	182500	168409790	15960	15960	15960	15960	0
182	20240226	182400	168409790	15960	15960	15960	15960	206
183	20240226	182300	168409790	15960	15960	15960	15960	0
184	20240226	182200	168409790	15960	15960	15960	15960	0
185	20240226	182100	168409790	15960	15960	15960	15960	0
186	20240226	182000	168409790	15960	15960	15960	15960	0
187	20240226	181900	168409790	15960	15960	15960	15960	0
188	20240226	181800	168409790	15960	15960	15960	15960	0
189	20240226	181700	168409790	15960	15960	15960	15960	0
190	20240226	181600	168409790	15960	15960	15960	15960	0
191	20240226	181500	168409790	15960	15960	15960	15960	0
192	20240226	181400	168409790	15960	15960	15960	15960	0
193	20240226	181300	168409790	15960	15960	15960	15960	0
194	20240226	181200	168409790	15960	15960	15960	15960	0
195	20240226	181100	168409790	15960	15960	15960	15960	0
196	20240226	181000	168409790	15960	15960	15960	15960	0
197	20240226	180900	168409790	15960	15960	15960	15960	0
198	20240226	180800	168409790	15960	15960	15960	15960	0
199	20240226	180700	168409790	15960	15960	15960	15960	0
200	20240226	180600	168409790	15960	15960	15960	15960	0
201	20240226	180500	168409790	15960	15960	15960	15960	0
202	20240226	180400	168409790	15960	15960	15960	15960	0
203	20240226	180300	168409790	15960	15960	15960	15960	0
204	20240226	180200	168409790	15960	15960	15960	15960	0
205	20240226	180100	168409790	15960	15960	15960	15960	0
206	20240226	180000	168409790	15960	15960	15960	15960	0
207	20240226	175900	168409790	15960	15960	15960	15960	0
208	20240226	175800	168409790	15960	15960	15960	15960	0
209	20240226	175700	168409790	15960	15960	15960	15960	0
210	20240226	175600	168409790	15960	15960	15960	15960	0
211	20240226	175500	168409790	15960	15960	15960	15960	0
212	20240226	175400	168409790	15960	15960	15960	15960	206
213	20240226	175300	168409790	15960	15960	15960	15960	0
214	20240226	175200	168409790	15960	15960	15960	15960	0
215	20240226	175100	168409790	15960	15960	15960	15960	0
216	20240226	175000	168409790	15960	15960	15960	15960	0
217	20240226	174900	168409790	15960	15960	15960	15960	0
218	20240226	174800	168409790	15960	15960	15960	15960	0
219	20240226	174700	168409790	15960	15960	15960	15960	0
220	20240226	174600	168409790	15960	15960	15960	15960	0
221	20240226	174500	168409790	15960	15960	15960	15960	0
222	20240226	174400	168409790	15960	15960	15960	15960	0
223	20240226	174300	168409790	15960	15960	15960	15960	0
224	20240226	174200	168409790	15960	15960	15960	15960	0
225	20240226	174100	168409790	15960	15960	15960	15960	0
226	20240226	174000	168409790	15960	15960	15960	15960	0
227	20240226	173900	168409790	15960	15960	15960	15960	0
228	20240226	173800	168409790	15960	15960	15960	15960	0
229	20240226	173700	168409790	15960	15960	15960	15960	0
230	20240226	173600	168409790	15960	15960	15960	15960	0
231	20240226	173500	168409790	15960	15960	15960	15960	0
232	20240226	173400	168409790	15960	15960	15960	15960	0
233	20240226	173300	168409790	15960	15960	15960	15960	0
234	20240226	173200	168409790	15960	15960	15960	15960	0
235	20240226	173100	168409790	15960	15960	15960	15960	0
236	20240226	173000	168409790	15960	15960	15960	15960	0
237	20240226	172900	168409790	15960	15960	15960	15960	0
238	20240226	172800	168409790	15960	15960	15960	15960	0
239	20240226	172700	168409790	15960	15960	15960	15960	0
240	20240226	172600	168409790	15960	15960	15960	15960	0
241	20240226	172500	168409790	15960	15960	15960	15960	0
242	20240226	172400	168409790	15960	15960	15960	15960	206
243	20240226	172300	168409790	15960	15960	15960	15960	0
244	20240226	172200	168409790	15960	15960	15960	15960	0
245	20240226	172100	168409790	15960	15960	15960	15960	0
246	20240226	172000	168409790	15960	15960	15960	15960	0
247	20240226	171900	168409790	15960	15960	15960	15960	0
248	20240226	171800	168409790	15960	15960	15960	15960	0
249	20240226	171700	168409790	15960	15960	15960	15960	0
250	20240226	171600	168409790	15960	15960	15960	15960	0
251	20240226	171500	168409790	15960	15960	15960	15960	0
252	20240226	171400	168409790	15960	15960	15960	15960	0
253	20240226	171300	168409790	15960	15960	15960	15960	0
254	20240226	171200	168409790	15960	15960	15960	15960	0
255	20240226	171100	168409790	15960	15960	15960	15960	0
256	20240226	171000	168409790	15960	15960	15960	15960	0
257	20240226	170900	168409790	15960	15960	15960	15960	0
258	20240226	170800	168409790	15960	15960	15960	15960	0
259	20240226	170700	168409790	15960	15960	15960	15960	0
260	20240226	170600	168409790	15960	15960	15960	15960	0
261	20240226	170500	168409790	15960	15960	15960	15960	0
262	20240226	170400	168409790	15960	15960	15960	15960	0
263	20240226	170300	168409790	15960	15960	15960	15960	0
264	20240226	170200	168409790	15960	15960	15960	15960	0
265	20240226	170100	168409790	15960	15960	15960	15960	0
266	20240226	170000	168409790	15960	15960	15960	15960	0
267	20240226	165900	168409790	15960	15960	15960	15960	0
268	20240226	165800	168409790	15960	15960	15960	15960	0
269	20240226	165700	168409790	15960	15960	15960	15960	0
270	20240226	165600	168409790	15960	15960	15960	15960	0
271	20240226	165500	168409790	15960	15960	15960	15960	0
272	20240226	165400	168409790	15960	15960	15960	15960	206
273	20240226	165300	168409790	15960	15960	15960	15960	0
274	20240226	165200	168409790	15960	15960	15960	15960	0
275	20240226	165100	168409790	15960	15960	15960	15960	0
276	20240226	165000	168409790	15960	15960	15960	15960	0
277	20240226	164900	168409790	15960	15960	15960	15960	0
278	20240226	164800	168409790	15960	15960	15960	15960	0
279	20240226	164700	168409790	15960	15960	15960	15960	0
280	20240226	164600	168409790	15960	15960	15960	15960	0
281	20240226	164500	168409790	15960	15960	15960	15960	0
282	20240226	164400	168409790	15960	15960	15960	15960	0
283	20240226	164300	168409790	15960	15960	15960	15960	0
284	20240226	164200	168409790	15960	15960	15960	15960	0
285	20240226	164100	168409790	15960	15960	15960	15960	0
286	20240226	164000	168409790	15960	15960	15960	15960	0
287	20240226	163900	168409790	15960	15960	15960	15960	0
288	20240226	163800	168409790	15960	15960	15960	15960	0
289	20240226	163700	168409790	15960	15960	15960	15960	0
290	20240226	163600	168409790	15960	15960	15960	15960	0
291	20240226	163500	168409790	15960	15960	15960	15960	0
292	20240226	163400	168409790	15960	15960	15960	15960	0
293	20240226	163300	168409790	15960	15960	15960	15960	0
294	20240226	163200	168409790	15960	15960	15960	15960	0
295	20240226	163100	168409790	15960	15960	15960	15960	0
296	20240226	163000	168409790	15960	15960	15960	15960	0
297	20240226	162900	168409790	15960	15960	15960	15960	0
298	20240226	162800	168409790	15960	15960	15960	15960	0
299	20240226	162700	168409790	15960	15960	15960	15960	0
300	20240226	162600	168409790	15960	15960	15960	15960	0
301	20240226	162500	168409790	15960	15960	15960	15960	0
302	20240226	162400	168409790	15960	15960	15960	15960	206
303	20240226	162300	168409790	15960	15960	15960	15960	0
304	20240226	162200	168409790	15960	15960	15960	15960	0
305	20240226	162100	168409790	15960	15960	15960	15960	0
306	20240226	162000	168409790	15960	15960	15960	15960	0
307	20240226	161900	168409790	15960	15960	15960	15960	0
308	20240226	161800	168409790	15960	15960	15960	15960	0
309	20240226	161700	168409790	15960	15960	15960	15960	0
310	20240226	161600	168409790	15960	15960	15960	15960	0
311	20240226	161500	168409790	15960	15960	15960	15960	0
312	20240226	161400	168409790	15960	15960	15960	15960	0
313	20240226	161300	168409790	15960	15960	15960	15960	0
314	20240226	161200	168409790	15960	15960	15960	15960	0
315	20240226	161100	168409790	15960	15960	15960	15960	0
316	20240226	161000	168409790	15960	15960	15960	15960	0
317	20240226	160900	168409790	15960	15960	15960	15960	0
318	20240226	160800	168409790	15960	15960	15960	15960	0
319	20240226	160700	168409790	15960	15960	15960	15960	0
320	20240226	160600	168409790	15960	15960	15960	15960	0
321	20240226	160500	168409790	15960	15960	15960	15960	0
322	20240226	160400	168409790	15960	15960	15960	15960	0
323	20240226	160300	168409790	15960	15960	15960	15960	0
324	20240226	160200	168409790	15960	15960	15960	15960	0
325	20240226	160100	168409790	15960	15960	15960	15960	0
326	20240226	160000	168409790	15960	15960	15960	15960	0
327	20240226	155900	168409790	15960	15960	15960	15960	0
328	20240226	155800	168409790	15960	15960	15960	15960	0
329	20240226	155700	168409790	15960	15960	15960	15960	0
330	20240226	155600	168409790	15960	15960	15960	15960	0
331	20240226	155500	168409790	15960	15960	15960	15960	0
332	20240226	155400	168409790	15960	15960	15960	15960	206
333	20240226	155300	168409790	15960	15960	15960	15960	0
334	20240226	155200	168409790	15960	15960	15960	15960	0
335	20240226	155100	168409790	15960	15960	15960	15960	0
336	20240226	155000	168409790	15960	15960	15960	15960	0
337	20240226	154900	168409790	15960	15960	15960	15960	0
338	20240226	154800	168409790	15960	15960	15960	15960	0
339	20240226	154700	168409790	15960	15960	15960	15960	0
340	20240226	154600	168409790	15960	15960	15960	15960	0
341	20240226	154500	168409790	15960	15960	15960	15960	0
342	20240226	154400	168409790	15960	15960	15960	15960	0
343	20240226	154300	168409790	15960	15960	15960	15960	0
344	20240226	154200	168409790	15960	15960	15960	15960	0
345	20240226	154100	168409790	15960	15960	15960	15960	0
346	20240226	154000	168409790	15960	15960	15960	15960	0
347	20240226	153900	168409790	15960	15960	15960	15960	0
348	20240226	153800	168409790	15960	15960	15960	15960	0
349	20240226	153700	168409790	15960	15960	15960	15960	0
350	20240226	153600	168409790	15960	15960	15960	15960	0
351	20240226	153500	168409790	15960	15960	15960	15960	0
352	20240226	153400	168409790	15960	15960	15960	15960	0
353	20240226	153300	168409790	15960	15960	15960	15960	0
354	20240226	153200	168409790	15960	15960	15960	15960	0
355	20240226	153100	168409790	15960	15960	15960	15960	0
356	20240226	153000	168409790	15960	15960	15960	15960	206
357	20240226	152900	165122030	15970	15970	15970	15970	0
358	20240226	152800	165122030	15970	15970	15970	15970	0
359	20240226	152700	165122030	15970	15970	15970	15970	0
360	20240226	152600	165122030	15970	15970	15970	15970	0
361	20240226	152500	165122030	15970	15970	15970	15970	0
362	20240226	152400	165122030	15970	15970	15970	15970	0
363	20240226	152300	165122030	15970	15970	15970	15970	0
364	20240226	152200	165122030	15970	15970	15970	15970	0
365	20240226	152100	165122030	15970	15970	15970	15970	0
366	20240226	152000	165122030	15970	15970	15970	15970	0
367	20240226	151900	165122030	15970	15940	15970	15940	20
368	20240226	151800	164803170	15970	15970	15970	15970	2
369	20240226	151700	164771230	15980	15980	15980	15980	0
370	20240226	151600	164771230	15980	15980	15980	15980	0
371	20240226	151500	164771230	15980	15980	15980	15980	0
372	20240226	151400	164771230	15980	15980	15980	15980	2
373	20240226	151300	164739270	15930	15930	15930	15930	0
374	20240226	151200	164739270	15930	15950	15950	15930	10
375	20240226	151100	164579890	15930	15930	15930	15930	0
376	20240226	151000	164579890	15930	15930	15930	15930	2
377	20240226	150900	164548030	15910	15910	15910	15910	0
378	20240226	150800	164548030	15910	15910	15910	15910	0
379	20240226	150700	164548030	15910	15910	15910	15910	0
380	20240226	150600	164548030	15910	15910	15910	15910	10
381	20240226	150500	164388930	15970	15970	15970	15970	200
382	20240226	150400	161194930	15970	15970	15970	15970	0
383	20240226	150300	161194930	15970	15970	15970	15970	0
384	20240226	150200	161194930	15970	15970	15970	15970	0
385	20240226	150100	161194930	15970	15970	15970	15970	0
386	20240226	150000	161194930	15970	15970	15970	15970	1
387	20240226	145900	161178960	15970	15970	15970	15970	6
388	20240226	145800	161083140	15980	15980	15980	15980	10
389	20240226	145700	160923340	15920	15920	15920	15920	227
390	20240226	145600	157309500	15920	15920	15920	15920	0
391	20240226	145500	157309500	15920	15920	15920	15920	7
392	20240226	145400	157198060	15930	15930	15930	15930	0
393	20240226	145300	157198060	15930	15930	15930	15930	0
394	20240226	145200	157198060	15930	15930	15930	15930	43
395	20240226	145100	156513070	15960	15960	15960	15960	0
396	20240226	145000	156513070	15960	15960	15960	15960	0
397	20240226	144900	156513070	15960	15930	15960	15930	201
398	20240226	144800	153311110	15940	15940	15940	15940	122
399	20240226	144700	151366430	15940	15940	15940	15940	0
400	20240226	144600	151366430	15940	15940	15940	15940	0
401	20240226	144500	151366430	15940	15940	15940	15940	100
402	20240226	144400	149772430	15940	15940	15940	15940	100
403	20240226	144300	148178430	15940	15940	15940	15940	1
404	20240226	144200	148162490	15950	15950	15950	15950	0
405	20240226	144100	148162490	15950	15950	15950	15950	0
406	20240226	144000	148162490	15950	15950	15950	15950	0
407	20240226	143900	148162490	15950	15950	15950	15950	60
408	20240226	143800	147205490	16000	16000	16000	16000	0
409	20240226	143700	147205490	16000	16000	16000	16000	0
410	20240226	143600	147205490	16000	16000	16000	16000	0
411	20240226	143500	147205490	16000	16000	16000	16000	0
412	20240226	143400	147205490	16000	16000	16000	16000	0
413	20240226	143300	147205490	16000	16000	16000	16000	0
414	20240226	143200	147205490	16000	16000	16000	16000	0
415	20240226	143100	147205490	16000	16000	16000	16000	5
416	20240226	143000	147125490	15980	15980	15980	15980	0
417	20240226	142900	147125490	15980	15980	15980	15980	0
418	20240226	142800	147125490	15980	15980	15980	15980	0
419	20240226	142700	147125490	15980	15980	15980	15980	0
420	20240226	142600	147125490	15980	15980	15980	15980	0
421	20240226	142500	147125490	15980	16000	16000	15980	79
422	20240226	142400	145862380	15990	15990	15990	15990	45
423	20240226	142300	145142830	15990	15990	15990	15990	1
424	20240226	142200	145126840	15980	15980	15980	15980	0
425	20240226	142100	145126840	15980	15980	15980	15980	0
426	20240226	142000	145126840	15980	15980	15980	15980	0
427	20240226	141900	145126840	15980	15980	15980	15980	0
428	20240226	141800	145126840	15980	15980	15980	15980	0
429	20240226	141700	145126840	15980	15980	15980	15980	2
430	20240226	141600	145094880	16000	16000	16000	16000	0
431	20240226	141500	145094880	16000	16000	16000	16000	13
432	20240226	141400	144886880	16000	16000	16000	16000	0
433	20240226	141300	144886880	16000	16000	16000	16000	0
434	20240226	141200	144886880	16000	16000	16000	16000	0
435	20240226	141100	144886880	16000	16000	16000	16000	0
436	20240226	141000	144886880	16000	16000	16000	16000	0
437	20240226	140900	144886880	16000	16000	16000	16000	0
438	20240226	140800	144886880	16000	16000	16000	16000	0
439	20240226	140700	144886880	16000	16000	16000	16000	0
440	20240226	140600	144886880	16000	16000	16000	16000	1
441	20240226	140500	144870880	16000	16000	16000	16000	0
442	20240226	140400	144870880	16000	16000	16000	16000	0
443	20240226	140300	144870880	16000	16000	16000	16000	0
444	20240226	140200	144870880	16000	16000	16000	16000	0
445	20240226	140100	144870880	16000	16000	16000	16000	0
446	20240226	140000	144870880	16000	16000	16000	16000	150
447	20240226	135900	142470880	15990	15990	15990	15990	22
448	20240226	135800	142119100	16000	16000	16000	16000	0
449	20240226	135700	142119100	16000	16000	16000	16000	1
450	20240226	135600	142103100	15990	15990	15990	15990	0
451	20240226	135500	142103100	15990	15990	15990	15990	1
452	20240226	135400	142087110	16000	16000	16000	16000	0
453	20240226	135300	142087110	16000	16000	16000	16000	0
454	20240226	135200	142087110	16000	16000	16000	16000	0
455	20240226	135100	142087110	16000	16000	16000	16000	0
456	20240226	135000	142087110	16000	16000	16000	16000	0
457	20240226	134900	142087110	16000	15990	16000	15990	10
458	20240226	134800	141927200	15990	15990	15990	15990	0
459	20240226	134700	141927200	15990	15990	15990	15990	10
460	20240226	134600	141767300	15990	15990	15990	15990	0
461	20240226	134500	141767300	15990	15990	15990	15990	1
462	20240226	134400	141751310	15980	15980	15980	15980	20
463	20240226	134300	141431710	15970	15970	15970	15970	0
464	20240226	134200	141431710	15970	15970	15970	15970	0
465	20240226	134100	141431710	15970	15970	15970	15970	40
466	20240226	134000	140792910	15970	15970	15970	15970	50
467	20240226	133900	139994410	15960	15960	15960	15960	0
468	20240226	133800	139994410	15960	15960	15960	15960	0
469	20240226	133700	139994410	15960	15960	15960	15960	0
470	20240226	133600	139994410	15960	15960	15960	15960	0
471	20240226	133500	139994410	15960	15960	15960	15960	0
472	20240226	133400	139994410	15960	15960	15960	15960	0
473	20240226	133300	139994410	15960	15960	15960	15960	0
474	20240226	133200	139994410	15960	15960	15960	15960	20
475	20240226	133100	139675210	15950	15950	15950	15950	0
476	20240226	133000	139675210	15950	15950	15950	15950	0
477	20240226	132900	139675210	15950	15950	15950	15950	1
478	20240226	132800	139659260	15950	15940	15950	15940	55
479	20240226	132700	138782210	15940	15940	15940	15940	0
480	20240226	132600	138782210	15940	15940	15940	15940	1
481	20240226	132500	138766270	15930	15930	15930	15930	0
482	20240226	132400	138766270	15930	15930	15930	15930	9
483	20240226	132300	138622900	15930	15930	15930	15930	0
484	20240226	132200	138622900	15930	15930	15930	15930	10
485	20240226	132100	138463600	15930	15930	15930	15930	0
486	20240226	132000	138463600	15930	15920	15930	15920	62
487	20240226	131900	137476550	15920	15920	15920	15920	91
488	20240226	131800	136027830	15920	15920	15920	15920	1
489	20240226	131700	136011910	15920	15920	15920	15920	0
490	20240226	131600	136011910	15920	15920	15920	15920	57
491	20240226	131500	135104470	15920	15920	15920	15920	0
492	20240226	131400	135104470	15920	15920	15920	15920	0
493	20240226	131300	135104470	15920	15920	15920	15920	12
494	20240226	131200	134913430	15920	15920	15920	15920	2
495	20240226	131100	134881590	15920	15920	15920	15920	59
496	20240226	131000	133942310	15920	15920	15920	15920	0
497	20240226	130900	133942310	15920	15920	15920	15920	0
498	20240226	130800	133942310	15920	15920	15920	15920	0
499	20240226	130700	133942310	15920	15920	15920	15920	8
500	20240226	130600	133814950	15920	15920	15920	15920	21
501	20240226	130500	133480630	15910	15910	15910	15910	50
502	20240226	130400	132685130	15900	15900	15900	15900	0
503	20240226	130300	132685130	15900	15900	15900	15900	0
504	20240226	130200	132685130	15900	15900	15900	15900	0
505	20240226	130100	132685130	15900	15900	15900	15900	7
506	20240226	130000	132573830	15890	15890	15890	15890	0
507	20240226	125900	132573830	15890	15890	15890	15890	5
508	20240226	125800	132494380	15900	15900	15900	15900	0
509	20240226	125700	132494380	15900	15900	15900	15900	0
510	20240226	125600	132494380	15900	15900	15900	15900	0
511	20240226	125500	132494380	15900	15900	15900	15900	0
512	20240226	125400	132494380	15900	15900	15900	15900	0
513	20240226	125300	132494380	15900	15900	15900	15900	45
514	20240226	125200	131778880	15900	15900	15900	15900	0
515	20240226	125100	131778880	15900	15900	15900	15900	1
516	20240226	125000	131762980	15890	15890	15890	15890	2
517	20240226	124900	131731200	15890	15890	15890	15890	10
518	20240226	124800	131572300	15880	15880	15880	15880	185
519	20240226	124700	128634500	15880	15880	15880	15870	20
520	20240226	124600	128317050	15880	15880	15880	15870	163
521	20240226	124500	125729340	15880	15880	15880	15880	12
522	20240226	124400	125538780	15880	15880	15880	15880	0
523	20240226	124300	125538780	15880	15890	15890	15880	118
524	20240226	124200	123663790	15890	15890	15890	15890	1
525	20240226	124100	123647900	15890	15890	15890	15890	0
526	20240226	124000	123647900	15890	15930	15930	15890	431
527	20240226	123900	116792710	15920	15920	15920	15920	0
528	20240226	123800	116792710	15920	15920	15920	15920	0
529	20240226	123700	116792710	15920	15920	15920	15920	0
530	20240226	123600	116792710	15920	15920	15920	15920	207
531	20240226	123500	113497270	15920	15920	15920	15920	0
532	20240226	123400	113497270	15920	15920	15920	15920	0
533	20240226	123300	113497270	15920	15920	15920	15920	1
534	20240226	123200	113481350	15930	15930	15930	15930	0
535	20240226	123100	113481350	15930	15930	15930	15930	0
536	20240226	123000	113481350	15930	15930	15930	15930	0
537	20240226	122900	113481350	15930	15930	15930	15930	0
538	20240226	122800	113481350	15930	15930	15930	15930	0
539	20240226	122700	113481350	15930	15930	15930	15930	0
540	20240226	122600	113481350	15930	15930	15930	15930	16
541	20240226	122500	113226470	15920	15920	15920	15920	0
542	20240226	122400	113226470	15920	15920	15920	15920	0
543	20240226	122300	113226470	15920	15920	15920	15920	0
544	20240226	122200	113226470	15920	15920	15920	15920	1
545	20240226	122100	113210550	15920	15920	15920	15920	0
546	20240226	122000	113210550	15920	15920	15920	15920	0
547	20240226	121900	113210550	15920	15920	15920	15920	1
548	20240226	121800	113194630	15920	15920	15920	15920	9
549	20240226	121700	113051350	15930	15930	15930	15930	0
550	20240226	121600	113051350	15930	15930	15930	15930	0
551	20240226	121500	113051350	15930	15930	15930	15930	1
552	20240226	121400	113035420	15930	15930	15930	15930	387
553	20240226	121300	106870510	15930	15930	15930	15930	175
554	20240226	121200	104082760	15930	15930	15930	15930	1
555	20240226	121100	104066830	15930	15930	15930	15930	50
556	20240226	121000	103270330	15940	15940	15940	15940	0
557	20240226	120900	103270330	15940	15940	15940	15940	0
558	20240226	120800	103270330	15940	15940	15940	15940	0
559	20240226	120700	103270330	15940	15940	15940	15940	33
560	20240226	120600	102744310	15950	15950	15950	15950	0
561	20240226	120500	102744310	15950	15950	15950	15950	0
562	20240226	120400	102744310	15950	15950	15950	15950	0
563	20240226	120300	102744310	15950	15950	15950	15950	0
564	20240226	120200	102744310	15950	15950	15950	15950	0
565	20240226	120100	102744310	15950	15950	15950	15950	150
566	20240226	120000	100351810	15950	15970	15970	15950	251
567	20240226	115900	96348340	15950	15950	15950	15950	0
568	20240226	115800	96348340	15950	15950	15950	15950	3
569	20240226	115700	96300490	15950	15950	15950	15950	2
570	20240226	115600	96268590	15950	15950	15950	15950	0
571	20240226	115500	96268590	15950	15950	15950	15950	0
572	20240226	115400	96268590	15950	15960	15960	15950	34
573	20240226	115300	95726000	15960	15960	15960	15960	0
574	20240226	115200	95726000	15960	15960	15960	15960	0
575	20240226	115100	95726000	15960	15960	15960	15960	0
576	20240226	115000	95726000	15960	15960	15960	15960	30
577	20240226	114900	95247200	15970	15960	15970	15960	13
578	20240226	114800	95039650	15970	15970	15970	15970	0
579	20240226	114700	95039650	15970	15970	15970	15970	0
580	20240226	114600	95039650	15970	15970	15970	15960	10
581	20240226	114500	94880030	15970	15970	15970	15970	51
582	20240226	114400	94065560	15990	15990	15990	15990	0
583	20240226	114300	94065560	15990	15990	15990	15990	0
584	20240226	114200	94065560	15990	15990	15990	15990	0
585	20240226	114100	94065560	15990	15990	15990	15990	0
586	20240226	114000	94065560	15990	15990	15990	15990	0
587	20240226	113900	94065560	15990	15970	15990	15970	51
588	20240226	113800	93250090	15990	15990	15990	15990	0
589	20240226	113700	93250090	15990	15990	15990	15990	1
590	20240226	113600	93234100	15990	15990	15990	15990	0
591	20240226	113500	93234100	15990	15990	15990	15990	0
592	20240226	113400	93234100	15990	15990	15990	15990	0
593	20240226	113300	93234100	15990	15990	15990	15990	0
594	20240226	113200	93234100	15990	15990	15990	15990	0
595	20240226	113100	93234100	15990	15990	15990	15990	0
596	20240226	113000	93234100	15990	15990	15990	15990	0
597	20240226	112900	93234100	15990	15990	15990	15990	24
598	20240226	112800	92850340	15990	15990	15990	15990	0
599	20240226	112700	92850340	15990	15990	15990	15990	0
600	20240226	112600	92850340	15990	15990	15990	15990	0
601	20240226	112500	92850340	15990	15990	15990	15990	0
602	20240226	112400	92850340	15990	15990	15990	15990	6
603	20240226	112300	92754400	15990	15990	15990	15990	0
604	20240226	112200	92754400	15990	15990	15990	15990	4
605	20240226	112100	92690440	16080	16080	16080	16080	0
606	20240226	112000	92690440	16080	16080	16080	16080	4
607	20240226	111900	92626120	16090	16000	16090	16000	736
608	20240226	111800	80849780	15960	15960	15960	15960	1
609	20240226	111700	80833820	16000	16000	16000	16000	10
610	20240226	111600	80673820	16000	16000	16000	16000	4
611	20240226	111500	80609820	15950	15950	15950	15950	1
612	20240226	111400	80593870	15990	15990	15990	15990	8
613	20240226	111300	80465950	15940	15940	15940	15940	0
614	20240226	111200	80465950	15940	15940	15940	15940	0
615	20240226	111100	80465950	15940	15940	15940	15940	0
616	20240226	111000	80465950	15940	15940	15940	15940	0
617	20240226	110900	80465950	15940	15940	15940	15940	21
618	20240226	110800	80131210	15940	15940	15940	15940	120
619	20240226	110700	78218410	15950	15950	15950	15950	0
620	20240226	110600	78218410	15950	15950	15950	15950	0
621	20240226	110500	78218410	15950	15950	15950	15950	38
622	20240226	110400	77612310	15960	15960	15960	15960	0
623	20240226	110300	77612310	15960	15960	15960	15960	28
624	20240226	110200	77165430	16020	16020	16020	16020	1
625	20240226	110100	77149410	16020	16020	16020	16020	1
626	20240226	110000	77133390	15950	15950	15950	15950	0
627	20240226	105900	77133390	15950	15950	15950	15950	1
628	20240226	105800	77117440	15950	15980	15980	15950	486
629	20240226	105700	69362140	15990	15990	15990	15990	25
630	20240226	105600	68962390	16000	16000	16000	16000	38
631	20240226	105500	68354390	16000	16000	16000	16000	0
632	20240226	105400	68354390	16000	16000	16000	16000	0
633	20240226	105300	68354390	16000	16000	16000	16000	0
634	20240226	105200	68354390	16000	16000	16000	16000	0
635	20240226	105100	68354390	16000	16050	16050	16000	2
636	20240226	105000	68322340	16050	16050	16050	16050	0
637	20240226	104900	68322340	16050	16050	16050	16050	0
638	20240226	104800	68322340	16050	16050	16050	16050	0
639	20240226	104700	68322340	16050	16050	16050	16050	1
640	20240226	104600	68306290	16070	16070	16070	16070	0
641	20240226	104500	68306290	16070	16070	16070	16070	0
642	20240226	104400	68306290	16070	16080	16080	16070	74
643	20240226	104300	67116630	16110	16110	16110	16110	0
644	20240226	104200	67116630	16110	16110	16110	16110	12
645	20240226	104100	66923310	16110	16100	16110	16100	2
646	20240226	104000	66891100	16090	16090	16090	16090	0
647	20240226	103900	66891100	16090	16090	16090	16090	0
648	20240226	103800	66891100	16090	16090	16090	16090	10
649	20240226	103700	66730200	16100	16100	16100	16100	8
650	20240226	103600	66601400	16110	16110	16110	16110	0
651	20240226	103500	66601400	16110	16110	16110	16110	8
652	20240226	103400	66472520	16100	16100	16100	16100	0
653	20240226	103300	66472520	16100	16100	16100	16100	1
654	20240226	103200	66456420	16030	15990	16030	15990	440
655	20240226	103100	59414820	15930	15930	15930	15930	0
656	20240226	103000	59414820	15930	15930	15930	15930	0
657	20240226	102900	59414820	15930	15930	15930	15930	5
658	20240226	102800	59335170	15930	15930	15930	15930	96
659	20240226	102700	57805890	15930	15930	15930	15930	0
660	20240226	102600	57805890	15930	15930	15930	15930	34
661	20240226	102500	57264270	15910	15910	15910	15910	0
662	20240226	102400	57264270	15910	15940	15940	15910	150
663	20240226	102300	54873840	15940	15940	15940	15940	16
664	20240226	102200	54618800	15960	15970	15970	15950	361
665	20240226	102100	48859380	15970	15970	15970	15970	8
666	20240226	102000	48731620	15950	15950	15950	15950	0
667	20240226	101900	48731620	15950	15950	15950	15950	0
668	20240226	101800	48731620	15950	15950	15950	15950	13
669	20240226	101700	48524270	15950	15950	15950	15950	26
670	20240226	101600	48109570	15950	15950	15950	15950	279
671	20240226	101500	43659520	15950	15950	15950	15950	20
672	20240226	101400	43340520	15970	15970	15970	15970	1
673	20240226	101300	43324550	15970	15970	15970	15950	20
674	20240226	101200	43005330	15970	16020	16020	15970	723
675	20240226	101100	31428560	16030	16030	16030	16030	30
676	20240226	101000	30947660	16100	16020	16100	16020	12
677	20240226	100900	30755260	16020	16020	16020	16020	0
678	20240226	100800	30755260	16020	16030	16030	16020	200
679	20240226	100700	27550570	16100	16100	16100	16100	0
680	20240226	100600	27550570	16100	16100	16100	16100	0
681	20240226	100500	27550570	16100	16100	16100	16100	0
682	20240226	100400	27550570	16100	16100	16100	16100	0
683	20240226	100300	27550570	16100	16100	16100	16100	0
684	20240226	100200	27550570	16100	16100	16100	16100	0
685	20240226	100100	27550570	16100	16100	16100	16100	25
686	20240226	100000	27148070	16100	16030	16100	16030	2
687	20240226	095900	27115940	16010	16010	16010	16010	51
688	20240226	095800	26299430	16020	16020	16020	16020	0
689	20240226	095700	26299430	16020	16020	16020	16020	1
690	20240226	095600	26283410	16020	16050	16050	16020	279
691	20240226	095500	21811130	16050	16050	16050	16050	13
692	20240226	095400	21602480	16060	16060	16060	16060	2
693	20240226	095300	21570360	16060	16060	16060	16060	0
694	20240226	095200	21570360	16060	16060	16060	16060	1
695	20240226	095100	21554300	16060	16060	16060	16060	60
696	20240226	095000	20590700	16060	16060	16060	16060	0
697	20240226	094900	20590700	16060	16060	16060	16060	7
698	20240226	094800	20478280	16060	16060	16060	16060	0
699	20240226	094700	20478280	16060	16130	16130	16060	22
700	20240226	094600	20124820	16060	16140	16140	16060	127
701	20240226	094500	18084140	16120	16120	16120	16120	0
702	20240226	094400	18084140	16120	16140	16140	16120	2
703	20240226	094300	18051880	16140	16140	16140	16140	2
704	20240226	094200	18019600	16140	16140	16140	16140	1
705	20240226	094100	18003460	16120	16120	16120	16120	0
706	20240226	094000	18003460	16120	16120	16120	16120	0
707	20240226	093900	18003460	16120	16120	16120	16120	0
708	20240226	093800	18003460	16120	16120	16120	16120	0
709	20240226	093700	18003460	16120	16120	16120	16120	0
710	20240226	093600	18003460	16120	16150	16150	16120	30
711	20240226	093500	17519200	16150	16140	16150	16140	3
712	20240226	093400	17470770	16140	16140	16140	16140	3
713	20240226	093300	17422350	16140	16140	16140	16140	0
714	20240226	093200	17422350	16140	16140	16140	16140	0
715	20240226	093100	17422350	16140	16140	16140	16140	40
716	20240226	093000	16776750	16140	16140	16140	16140	0
717	20240226	092900	16776750	16140	16140	16140	16140	0
718	20240226	092800	16776750	16140	16070	16140	16070	4
719	20240226	092700	16712320	16070	16070	16070	16070	0
720	20240226	092600	16712320	16070	16070	16070	16070	39
721	20240226	092500	16085590	16070	16070	16070	16070	0
722	20240226	092400	16085590	16070	16070	16070	16070	0
723	20240226	092300	16085590	16070	16070	16070	16070	0
724	20240226	092200	16085590	16070	16070	16070	16070	1
725	20240226	092100	16069520	16040	16050	16050	16040	40
726	20240226	092000	15427690	16050	16080	16080	16050	409
727	20240226	091900	8856910	16100	16100	16100	16100	5
728	20240226	091800	8776410	16140	16140	16140	16140	0
729	20240226	091700	8776410	16140	16140	16140	16140	3
730	20240226	091600	8727990	16080	16080	16080	16080	1
731	20240226	091500	8711910	16080	16140	16140	16080	4
732	20240226	091400	8647490	16110	16110	16110	16110	0
733	20240226	091300	8647490	16110	16110	16130	16100	75
734	20240226	091200	7439540	16150	16150	16150	16150	2
735	20240226	091100	7407240	16150	16150	16150	16150	0
736	20240226	091000	7407240	16150	16150	16150	16150	5
737	20240226	090900	7326490	16150	16150	16150	16150	5
738	20240226	090800	7245740	16150	16150	16150	16150	0
739	20240226	090700	7245740	16150	16150	16150	16150	10
740	20240226	090600	7084240	16150	16100	16150	16070	249
741	20240226	090500	3077520	16100	16100	16100	16100	0
742	20240226	090400	3077520	16100	16100	16100	16100	80
743	20240226	090300	1789520	16150	16150	16150	16150	30
744	20240226	090200	1305020	16150	16160	16160	16150	21
745	20240226	090100	965670	16160	16160	16160	16160	11
746	20240226	090000	787910	16160	16070	16160	16070	49