KissMeData/026960/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	190900	894994000	17730	17730	17730	17730	3381
3	20240226	190800	894994000	17730	17730	17730	17730	0
4	20240226	190700	894994000	17730	17730	17730	17730	0
5	20240226	190600	894994000	17730	17730	17730	17730	0
6	20240226	190500	894994000	17730	17730	17730	17730	0
7	20240226	190400	894994000	17730	17730	17730	17730	0
8	20240226	190300	894994000	17730	17730	17730	17730	0
9	20240226	190200	894994000	17730	17730	17730	17730	0
10	20240226	190100	894994000	17730	17730	17730	17730	0
11	20240226	190000	894994000	17730	17730	17730	17730	0
12	20240226	185900	894994000	17730	17730	17730	17730	0
13	20240226	185800	894994000	17730	17730	17730	17730	0
14	20240226	185700	894994000	17730	17730	17730	17730	0
15	20240226	185600	894994000	17730	17730	17730	17730	0
16	20240226	185500	894994000	17730	17730	17730	17730	0
17	20240226	185400	894994000	17730	17730	17730	17730	0
18	20240226	185300	894994000	17730	17730	17730	17730	0
19	20240226	185200	894994000	17730	17730	17730	17730	0
20	20240226	185100	894994000	17730	17730	17730	17730	0
21	20240226	185000	894994000	17730	17730	17730	17730	0
22	20240226	184900	894994000	17730	17730	17730	17730	0
23	20240226	184800	894994000	17730	17730	17730	17730	0
24	20240226	184700	894994000	17730	17730	17730	17730	0
25	20240226	184600	894994000	17730	17730	17730	17730	0
26	20240226	184500	894994000	17730	17730	17730	17730	0
27	20240226	184400	894994000	17730	17730	17730	17730	0
28	20240226	184300	894994000	17730	17730	17730	17730	0
29	20240226	184200	894994000	17730	17730	17730	17730	0
30	20240226	184100	894994000	17730	17730	17730	17730	0
31	20240226	184000	894994000	17730	17730	17730	17730	0
32	20240226	183900	894994000	17730	17730	17730	17730	3381
33	20240226	183800	894994000	17730	17730	17730	17730	0
34	20240226	183700	894994000	17730	17730	17730	17730	0
35	20240226	183600	894994000	17730	17730	17730	17730	0
36	20240226	183500	894994000	17730	17730	17730	17730	0
37	20240226	183400	894994000	17730	17730	17730	17730	0
38	20240226	183300	894994000	17730	17730	17730	17730	0
39	20240226	183200	894994000	17730	17730	17730	17730	0
40	20240226	183100	894994000	17730	17730	17730	17730	0
41	20240226	183000	894994000	17730	17730	17730	17730	0
42	20240226	182900	894994000	17730	17730	17730	17730	0
43	20240226	182800	894994000	17730	17730	17730	17730	0
44	20240226	182700	894994000	17730	17730	17730	17730	0
45	20240226	182600	894994000	17730	17730	17730	17730	0
46	20240226	182500	894994000	17730	17730	17730	17730	0
47	20240226	182400	894994000	17730	17730	17730	17730	0
48	20240226	182300	894994000	17730	17730	17730	17730	0
49	20240226	182200	894994000	17730	17730	17730	17730	0
50	20240226	182100	894994000	17730	17730	17730	17730	0
51	20240226	182000	894994000	17730	17730	17730	17730	0
52	20240226	181900	894994000	17730	17730	17730	17730	0
53	20240226	181800	894994000	17730	17730	17730	17730	0
54	20240226	181700	894994000	17730	17730	17730	17730	0
55	20240226	181600	894994000	17730	17730	17730	17730	0
56	20240226	181500	894994000	17730	17730	17730	17730	0
57	20240226	181400	894994000	17730	17730	17730	17730	0
58	20240226	181300	894994000	17730	17730	17730	17730	0
59	20240226	181200	894994000	17730	17730	17730	17730	0
60	20240226	181100	894994000	17730	17730	17730	17730	0
61	20240226	181000	894994000	17730	17730	17730	17730	0
62	20240226	180900	894994000	17730	17730	17730	17730	3381
63	20240226	180800	894994000	17730	17730	17730	17730	0
64	20240226	180700	894994000	17730	17730	17730	17730	0
65	20240226	180600	894994000	17730	17730	17730	17730	0
66	20240226	180500	894994000	17730	17730	17730	17730	0
67	20240226	180400	894994000	17730	17730	17730	17730	0
68	20240226	180300	894994000	17730	17730	17730	17730	0
69	20240226	180200	894994000	17730	17730	17730	17730	0
70	20240226	180100	894994000	17730	17730	17730	17730	0
71	20240226	180000	894994000	17730	17730	17730	17730	0
72	20240226	175900	894994000	17730	17730	17730	17730	0
73	20240226	175800	894994000	17730	17730	17730	17730	0
74	20240226	175700	894994000	17730	17730	17730	17730	0
75	20240226	175600	894994000	17730	17730	17730	17730	0
76	20240226	175500	894994000	17730	17730	17730	17730	0
77	20240226	175400	894994000	17730	17730	17730	17730	0
78	20240226	175300	894994000	17730	17730	17730	17730	0
79	20240226	175200	894994000	17730	17730	17730	17730	0
80	20240226	175100	894994000	17730	17730	17730	17730	0
81	20240226	175000	894994000	17730	17730	17730	17730	0
82	20240226	174900	894994000	17730	17730	17730	17730	0
83	20240226	174800	894994000	17730	17730	17730	17730	0
84	20240226	174700	894994000	17730	17730	17730	17730	0
85	20240226	174600	894994000	17730	17730	17730	17730	0
86	20240226	174500	894994000	17730	17730	17730	17730	0
87	20240226	174400	894994000	17730	17730	17730	17730	0
88	20240226	174300	894994000	17730	17730	17730	17730	0
89	20240226	174200	894994000	17730	17730	17730	17730	0
90	20240226	174100	894994000	17730	17730	17730	17730	0
91	20240226	174000	894994000	17730	17730	17730	17730	0
92	20240226	173900	894994000	17730	17730	17730	17730	3381
93	20240226	173800	894994000	17730	17730	17730	17730	0
94	20240226	173700	894994000	17730	17730	17730	17730	0
95	20240226	173600	894994000	17730	17730	17730	17730	0
96	20240226	173500	894994000	17730	17730	17730	17730	0
97	20240226	173400	894994000	17730	17730	17730	17730	0
98	20240226	173300	894994000	17730	17730	17730	17730	0
99	20240226	173200	894994000	17730	17730	17730	17730	0
100	20240226	173100	894994000	17730	17730	17730	17730	0
101	20240226	173000	894994000	17730	17730	17730	17730	0
102	20240226	172900	894994000	17730	17730	17730	17730	0
103	20240226	172800	894994000	17730	17730	17730	17730	0
104	20240226	172700	894994000	17730	17730	17730	17730	0
105	20240226	172600	894994000	17730	17730	17730	17730	0
106	20240226	172500	894994000	17730	17730	17730	17730	0
107	20240226	172400	894994000	17730	17730	17730	17730	0
108	20240226	172300	894994000	17730	17730	17730	17730	0
109	20240226	172200	894994000	17730	17730	17730	17730	0
110	20240226	172100	894994000	17730	17730	17730	17730	0
111	20240226	172000	894994000	17730	17730	17730	17730	0
112	20240226	171900	894994000	17730	17730	17730	17730	0
113	20240226	171800	894994000	17730	17730	17730	17730	0
114	20240226	171700	894994000	17730	17730	17730	17730	0
115	20240226	171600	894994000	17730	17730	17730	17730	0
116	20240226	171500	894994000	17730	17730	17730	17730	0
117	20240226	171400	894994000	17730	17730	17730	17730	0
118	20240226	171300	894994000	17730	17730	17730	17730	0
119	20240226	171200	894994000	17730	17730	17730	17730	0
120	20240226	171100	894994000	17730	17730	17730	17730	0
121	20240226	171000	894994000	17730	17730	17730	17730	0
122	20240226	170900	894994000	17730	17730	17730	17730	3381
123	20240226	170800	894994000	17730	17730	17730	17730	0
124	20240226	170700	894994000	17730	17730	17730	17730	0
125	20240226	170600	894994000	17730	17730	17730	17730	0
126	20240226	170500	894994000	17730	17730	17730	17730	0
127	20240226	170400	894994000	17730	17730	17730	17730	0
128	20240226	170300	894994000	17730	17730	17730	17730	0
129	20240226	170200	894994000	17730	17730	17730	17730	0
130	20240226	170100	894994000	17730	17730	17730	17730	0
131	20240226	170000	894994000	17730	17730	17730	17730	0
132	20240226	165900	894994000	17730	17730	17730	17730	0
133	20240226	165800	894994000	17730	17730	17730	17730	0
134	20240226	165700	894994000	17730	17730	17730	17730	0
135	20240226	165600	894994000	17730	17730	17730	17730	0
136	20240226	165500	894994000	17730	17730	17730	17730	0
137	20240226	165400	894994000	17730	17730	17730	17730	0
138	20240226	165300	894994000	17730	17730	17730	17730	0
139	20240226	165200	894994000	17730	17730	17730	17730	0
140	20240226	165100	894994000	17730	17730	17730	17730	0
141	20240226	165000	894994000	17730	17730	17730	17730	0
142	20240226	164900	894994000	17730	17730	17730	17730	0
143	20240226	164800	894994000	17730	17730	17730	17730	0
144	20240226	164700	894994000	17730	17730	17730	17730	0
145	20240226	164600	894994000	17730	17730	17730	17730	0
146	20240226	164500	894994000	17730	17730	17730	17730	0
147	20240226	164400	894994000	17730	17730	17730	17730	0
148	20240226	164300	894994000	17730	17730	17730	17730	0
149	20240226	164200	894994000	17730	17730	17730	17730	0
150	20240226	164100	894994000	17730	17730	17730	17730	0
151	20240226	164000	894994000	17730	17730	17730	17730	0
152	20240226	163900	894994000	17730	17730	17730	17730	3381
153	20240226	163800	894994000	17730	17730	17730	17730	0
154	20240226	163700	894994000	17730	17730	17730	17730	0
155	20240226	163600	894994000	17730	17730	17730	17730	0
156	20240226	163500	894994000	17730	17730	17730	17730	0
157	20240226	163400	894994000	17730	17730	17730	17730	0
158	20240226	163300	894994000	17730	17730	17730	17730	0
159	20240226	163200	894994000	17730	17730	17730	17730	0
160	20240226	163100	894994000	17730	17730	17730	17730	0
161	20240226	163000	894994000	17730	17730	17730	17730	0
162	20240226	162900	894994000	17730	17730	17730	17730	0
163	20240226	162800	894994000	17730	17730	17730	17730	0
164	20240226	162700	894994000	17730	17730	17730	17730	0
165	20240226	162600	894994000	17730	17730	17730	17730	0
166	20240226	162500	894994000	17730	17730	17730	17730	0
167	20240226	162400	894994000	17730	17730	17730	17730	0
168	20240226	162300	894994000	17730	17730	17730	17730	0
169	20240226	162200	894994000	17730	17730	17730	17730	0
170	20240226	162100	894994000	17730	17730	17730	17730	0
171	20240226	162000	894994000	17730	17730	17730	17730	0
172	20240226	161900	894994000	17730	17730	17730	17730	0
173	20240226	161800	894994000	17730	17730	17730	17730	0
174	20240226	161700	894994000	17730	17730	17730	17730	0
175	20240226	161600	894994000	17730	17730	17730	17730	0
176	20240226	161500	894994000	17730	17730	17730	17730	0
177	20240226	161400	894994000	17730	17730	17730	17730	0
178	20240226	161300	894994000	17730	17730	17730	17730	0
179	20240226	161200	894994000	17730	17730	17730	17730	0
180	20240226	161100	894994000	17730	17730	17730	17730	0
181	20240226	161000	894994000	17730	17730	17730	17730	0
182	20240226	160900	894994000	17730	17730	17730	17730	3381
183	20240226	160800	894994000	17730	17730	17730	17730	0
184	20240226	160700	894994000	17730	17730	17730	17730	0
185	20240226	160600	894994000	17730	17730	17730	17730	0
186	20240226	160500	894994000	17730	17730	17730	17730	0
187	20240226	160400	894994000	17730	17730	17730	17730	0
188	20240226	160300	894994000	17730	17730	17730	17730	0
189	20240226	160200	894994000	17730	17730	17730	17730	0
190	20240226	160100	894994000	17730	17730	17730	17730	0
191	20240226	160000	894994000	17730	17730	17730	17730	0
192	20240226	155900	894994000	17730	17730	17730	17730	0
193	20240226	155800	894994000	17730	17730	17730	17730	0
194	20240226	155700	894994000	17730	17730	17730	17730	0
195	20240226	155600	894994000	17730	17730	17730	17730	0
196	20240226	155500	894994000	17730	17730	17730	17730	0
197	20240226	155400	894994000	17730	17730	17730	17730	0
198	20240226	155300	894994000	17730	17730	17730	17730	0
199	20240226	155200	894994000	17730	17730	17730	17730	0
200	20240226	155100	894994000	17730	17730	17730	17730	0
201	20240226	155000	894994000	17730	17730	17730	17730	0
202	20240226	154900	894994000	17730	17730	17730	17730	0
203	20240226	154800	894994000	17730	17730	17730	17730	0
204	20240226	154700	894994000	17730	17730	17730	17730	0
205	20240226	154600	894994000	17730	17730	17730	17730	0
206	20240226	154500	894994000	17730	17730	17730	17730	0
207	20240226	154400	894994000	17730	17730	17730	17730	0
208	20240226	154300	894994000	17730	17730	17730	17730	0
209	20240226	154200	894994000	17730	17730	17730	17730	0
210	20240226	154100	894994000	17730	17730	17730	17730	0
211	20240226	154000	894994000	17730	17730	17730	17730	0
212	20240226	153900	894994000	17730	17730	17730	17730	3381
213	20240226	153800	894994000	17730	17730	17730	17730	0
214	20240226	153700	894994000	17730	17730	17730	17730	0
215	20240226	153600	894994000	17730	17730	17730	17730	0
216	20240226	153500	894994000	17730	17730	17730	17730	0
217	20240226	153400	894994000	17730	17730	17730	17730	0
218	20240226	153300	894994000	17730	17730	17730	17730	0
219	20240226	153200	894994000	17730	17730	17730	17730	0
220	20240226	153100	894994000	17730	17730	17730	17730	0
221	20240226	153000	894994000	17730	17730	17730	17730	3381
222	20240226	152900	835048870	17750	17750	17750	17750	0
223	20240226	152800	835048870	17750	17750	17750	17750	0
224	20240226	152700	835048870	17750	17750	17750	17750	0
225	20240226	152600	835048870	17750	17750	17750	17750	0
226	20240226	152500	835048870	17750	17750	17750	17750	0
227	20240226	152400	835048870	17750	17750	17750	17750	0
228	20240226	152300	835048870	17750	17750	17750	17750	0
229	20240226	152200	835048870	17750	17750	17750	17750	0
230	20240226	152100	835048870	17750	17750	17750	17750	0
231	20240226	152000	835048870	17750	17750	17750	17750	0
232	20240226	151900	835048870	17750	17750	17760	17750	613
233	20240226	151800	824167780	17750	17750	17760	17750	618
234	20240226	151700	813198230	17750	17750	17760	17750	239
235	20240226	151600	808955880	17750	17750	17760	17750	575
236	20240226	151500	798748530	17760	17750	17760	17750	512
237	20240226	151400	789658530	17750	17760	17760	17750	706
238	20240226	151300	777119980	17760	17760	17760	17760	94
239	20240226	151200	775450540	17760	17760	17770	17760	172
240	20240226	151100	772395810	17770	17760	17770	17760	103
241	20240226	151000	770566420	17760	17760	17770	17760	95
242	20240226	150900	768879080	17760	17760	17760	17760	31
243	20240226	150800	768328520	17760	17770	17770	17760	96
244	20240226	150700	766623530	17760	17760	17760	17760	96
245	20240226	150600	764918570	17760	17760	17760	17760	966
246	20240226	150500	747762410	17770	17770	17770	17760	104
247	20240226	150400	745915300	17760	17780	17780	17760	1940
248	20240226	150300	711439430	17780	17780	17780	17780	9
249	20240226	150200	711279410	17780	17780	17780	17780	3
250	20240226	150100	711226070	17780	17780	17790	17780	10
251	20240226	150000	711048230	17780	17780	17780	17780	2
252	20240226	145900	711012670	17780	17780	17780	17780	65
253	20240226	145800	709856970	17780	17780	17780	17780	11
254	20240226	145700	709661390	17780	17790	17790	17780	163
255	20240226	145600	706762620	17790	17780	17790	17780	37
256	20240226	145500	706104460	17780	17780	17780	17780	0
257	20240226	145400	706104460	17780	17780	17780	17780	5
258	20240226	145300	706015560	17780	17780	17780	17780	204
259	20240226	145200	702388440	17780	17780	17790	17780	217
260	20240226	145100	698530080	17780	17790	17790	17780	3
261	20240226	145000	698476720	17780	17780	17780	17780	0
262	20240226	144900	698476720	17780	17780	17780	17780	8
263	20240226	144800	698334480	17790	17790	17790	17780	103
264	20240226	144700	696503110	17780	17780	17780	17780	13
265	20240226	144600	696271970	17780	17780	17780	17780	5
266	20240226	144500	696183070	17780	17780	17780	17780	0
267	20240226	144400	696183070	17780	17780	17780	17780	4
268	20240226	144300	696111950	17780	17780	17780	17780	5
269	20240226	144200	696023050	17780	17780	17780	17780	7
270	20240226	144100	695898590	17780	17780	17780	17780	5
271	20240226	144000	695809690	17780	17780	17780	17780	0
272	20240226	143900	695809690	17780	17780	17780	17780	101
273	20240226	143800	694013910	17780	17780	17780	17780	0
274	20240226	143700	694013910	17780	17780	17780	17780	1
275	20240226	143600	693996130	17790	17790	17790	17790	0
276	20240226	143500	693996130	17790	17780	17790	17780	102
277	20240226	143400	692181570	17780	17780	17780	17780	0
278	20240226	143300	692181570	17780	17780	17780	17780	0
279	20240226	143200	692181570	17780	17790	17790	17780	2
280	20240226	143100	692146000	17780	17780	17780	17780	0
281	20240226	143000	692146000	17780	17780	17780	17780	3
282	20240226	142900	692092660	17780	17790	17790	17780	11
283	20240226	142800	691896980	17790	17780	17790	17780	31
284	20240226	142700	691345520	17790	17790	17790	17790	0
285	20240226	142600	691345520	17790	17800	17800	17790	600
286	20240226	142500	680667280	17800	17800	17800	17800	1
287	20240226	142400	680649480	17800	17800	17800	17800	0
288	20240226	142300	680649480	17800	17800	17800	17800	1
289	20240226	142200	680631680	17800	17800	17800	17800	0
290	20240226	142100	680631680	17800	17800	17800	17800	1
291	20240226	142000	680613880	17800	17800	17800	17800	0
292	20240226	141900	680613880	17800	17800	17800	17800	7
293	20240226	141800	680489280	17800	17800	17800	17800	2
294	20240226	141700	680453680	17800	17800	17800	17800	0
295	20240226	141600	680453680	17800	17800	17800	17800	1
296	20240226	141500	680435880	17800	17800	17800	17800	0
297	20240226	141400	680435880	17800	17800	17800	17800	16
298	20240226	141300	680151080	17810	17810	17810	17810	147
299	20240226	141200	677533010	17820	17820	17820	17820	1
300	20240226	141100	677515190	17810	17810	17810	17810	4
301	20240226	141000	677443950	17810	17810	17810	17810	0
302	20240226	140900	677443950	17810	17810	17810	17810	1
303	20240226	140800	677426140	17810	17810	17810	17810	0
304	20240226	140700	677426140	17810	17800	17810	17800	77
305	20240226	140600	676054780	17810	17810	17810	17810	10
306	20240226	140500	675876680	17810	17810	17810	17810	48
307	20240226	140400	675021800	17810	17810	17810	17800	54
308	20240226	140300	674060080	17800	17790	17800	17790	45
309	20240226	140200	673259280	17780	17790	17790	17780	9
310	20240226	140100	673099180	17800	17780	17800	17780	49
311	20240226	140000	672227940	17800	17800	17800	17800	41
312	20240226	135900	671498140	17800	17800	17800	17800	4
313	20240226	135800	671426940	17810	17800	17810	17800	3
314	20240226	135700	671373530	17800	17780	17800	17780	523
315	20240226	135600	662071250	17770	17770	17770	17770	0
316	20240226	135500	662071250	17770	17770	17770	17770	1
317	20240226	135400	662053480	17770	17770	17770	17770	0
318	20240226	135300	662053480	17770	17770	17780	17770	185
319	20240226	135200	658765880	17780	17780	17780	17780	20
320	20240226	135100	658410280	17770	17770	17770	17770	0
321	20240226	135000	658410280	17770	17770	17770	17770	2
322	20240226	134900	658374740	17780	17780	17780	17770	353
323	20240226	134800	652099400	17780	17770	17780	17770	5
324	20240226	134700	652010520	17780	17780	17780	17780	2
325	20240226	134600	651974960	17770	17770	17770	17770	1
326	20240226	134500	651957190	17770	17770	17770	17770	6
327	20240226	134400	651850570	17770	17770	17770	17770	0
328	20240226	134300	651850570	17770	17770	17770	17770	2
329	20240226	134200	651815030	17770	17770	17770	17770	155
330	20240226	134100	649060680	17770	17770	17770	17770	1
331	20240226	134000	649042910	17770	17770	17770	17770	0
332	20240226	133900	649042910	17770	17770	17770	17770	1
333	20240226	133800	649025140	17780	17780	17780	17780	10
334	20240226	133700	648847340	17770	17770	17770	17770	3
335	20240226	133600	648794030	17770	17770	17770	17770	2
336	20240226	133500	648758490	17780	17780	17780	17780	6
337	20240226	133400	648651810	17780	17770	17780	17770	30
338	20240226	133300	648118420	17770	17770	17770	17770	10
339	20240226	133200	647940720	17780	17770	17780	17770	80
340	20240226	133100	646519100	17770	17770	17770	17770	770
341	20240226	133000	632836200	17770	17770	17770	17770	1
342	20240226	132900	632818430	17760	17760	17760	17760	2
343	20240226	132800	632782910	17760	17760	17760	17760	4
344	20240226	132700	632711870	17760	17760	17760	17760	2
345	20240226	132600	632676350	17760	17760	17760	17760	0
346	20240226	132500	632676350	17760	17760	17760	17760	1
347	20240226	132400	632658590	17760	17760	17760	17760	0
348	20240226	132300	632658590	17760	17760	17760	17760	7
349	20240226	132200	632534270	17760	17770	17770	17760	2
350	20240226	132100	632498740	17770	17770	17770	17770	0
351	20240226	132000	632498740	17770	17760	17770	17760	7
352	20240226	131900	632374370	17770	17770	17770	17770	29
353	20240226	131800	631859040	17770	17760	17770	17760	3
354	20240226	131700	631805740	17770	17770	17770	17770	407
355	20240226	131600	624573350	17770	17770	17770	17770	0
356	20240226	131500	624573350	17770	17770	17770	17770	222
357	20240226	131400	620628410	17770	17770	17770	17770	204
358	20240226	131300	617003330	17770	17770	17770	17770	105
359	20240226	131200	615137480	17770	17770	17770	17770	10
360	20240226	131100	614959780	17770	17770	17770	17770	3
361	20240226	131000	614906470	17780	17780	17780	17780	0
362	20240226	130900	614906470	17780	17780	17780	17780	0
363	20240226	130800	614906470	17780	17770	17780	17770	5
364	20240226	130700	614817610	17770	17770	17770	17770	153
365	20240226	130600	612098800	17770	17770	17770	17770	13
366	20240226	130500	611867790	17770	17770	17770	17770	3
367	20240226	130400	611814480	17770	17770	17780	17770	29
368	20240226	130300	611299140	17780	17780	17780	17780	0
369	20240226	130200	611299140	17780	17780	17780	17770	69
370	20240226	130100	610072420	17770	17770	17770	17770	2
371	20240226	130000	610036880	17780	17770	17780	17770	5
372	20240226	125900	609948020	17770	17770	17770	17770	2
373	20240226	125800	609912480	17770	17780	17780	17770	30
374	20240226	125700	609379180	17770	17770	17770	17770	5
375	20240226	125600	609290330	17770	17770	17770	17770	2
376	20240226	125500	609254790	17770	17770	17770	17770	9
377	20240226	125400	609094860	17770	17770	17770	17770	1
378	20240226	125300	609077090	17800	17800	17800	17800	187
379	20240226	125200	605748490	17800	17800	17800	17800	34
380	20240226	125100	605143290	17800	17800	17800	17800	0
381	20240226	125000	605143290	17800	17770	17800	17770	256
382	20240226	124900	600591640	17770	17780	17780	17770	101
383	20240226	124800	598796860	17780	17770	17780	17770	53
384	20240226	124700	597854550	17770	17770	17770	17770	1
385	20240226	124600	597836780	17780	17780	17780	17780	3
386	20240226	124500	597783440	17780	17780	17780	17770	45
387	20240226	124400	596983360	17780	17780	17780	17780	42
388	20240226	124300	596236600	17780	17800	17800	17780	252
389	20240226	124200	591752650	17800	17800	17800	17800	3
390	20240226	124100	591699250	17800	17800	17800	17800	0
391	20240226	124000	591699250	17800	17810	17810	17800	59
392	20240226	123900	590649030	17800	17800	17800	17800	6
393	20240226	123800	590542230	17800	17800	17800	17800	2
394	20240226	123700	590506630	17810	17810	17810	17810	82
395	20240226	123600	589046210	17810	17810	17810	17810	148
396	20240226	123500	586410330	17810	17810	17810	17810	4
397	20240226	123400	586339090	17810	17810	17810	17810	103
398	20240226	123300	584504660	17810	17810	17810	17810	4
399	20240226	123200	584433420	17810	17810	17810	17810	0
400	20240226	123100	584433420	17810	17810	17810	17810	2
401	20240226	123000	584397800	17820	17820	17820	17820	2
402	20240226	122900	584362160	17810	17810	17810	17810	1
403	20240226	122800	584344350	17810	17810	17810	17810	0
404	20240226	122700	584344350	17810	17810	17810	17810	0
405	20240226	122600	584344350	17810	17820	17820	17810	2
406	20240226	122500	584308720	17820	17820	17820	17820	1
407	20240226	122400	584290900	17810	17820	17820	17810	54
408	20240226	122300	583328730	17810	17810	17810	17810	4
409	20240226	122200	583257490	17810	17810	17810	17810	26
410	20240226	122100	582794430	17810	17810	17810	17810	4
411	20240226	122000	582723190	17810	17810	17850	17800	118
412	20240226	121900	580620270	17800	17800	17800	17800	1
413	20240226	121800	580602470	17850	17850	17850	17850	5
414	20240226	121700	580513220	17800	17800	17800	17800	5
415	20240226	121600	580424220	17800	17840	17840	17800	247
416	20240226	121500	576018380	17830	17790	17830	17790	165
417	20240226	121400	573081070	17790	17790	17790	17790	0
418	20240226	121300	573081070	17790	17790	17790	17790	0
419	20240226	121200	573081070	17790	17790	17790	17790	1
420	20240226	121100	573063280	17790	17790	17790	17790	2
421	20240226	121000	573027700	17790	17790	17790	17790	1
422	20240226	120900	573009910	17790	17790	17790	17790	0
423	20240226	120800	573009910	17790	17790	17790	17790	2
424	20240226	120700	572974330	17840	17840	17840	17840	55
425	20240226	120600	571993130	17840	17770	17840	17770	1149
426	20240226	120500	551502340	17770	17840	17840	17770	14
427	20240226	120400	551252650	17780	17790	17790	17770	1025
428	20240226	120300	533029230	17780	17790	17790	17780	23
429	20240226	120200	532620070	17790	17840	17840	17790	604
430	20240226	120100	521852230	17840	17840	17840	17840	2
431	20240226	120000	521816550	17840	17840	17840	17840	0
432	20240226	115900	521816550	17840	17840	17840	17840	12
433	20240226	115800	521602470	17840	17840	17840	17840	1
434	20240226	115700	521584630	17850	17850	17850	17850	61
435	20240226	115600	520495780	17850	17840	17850	17840	20
436	20240226	115500	520138930	17840	17840	17840	17840	1
437	20240226	115400	520121090	17850	17840	17850	17840	7
438	20240226	115300	519996160	17840	17840	17840	17840	59
439	20240226	115200	518943600	17840	17840	17840	17840	0
440	20240226	115100	518943600	17840	17840	17840	17840	1
441	20240226	115000	518925760	17840	17840	17840	17840	161
442	20240226	114900	516053520	17840	17850	17850	17840	2
443	20240226	114800	516017830	17850	17850	17850	17850	47
444	20240226	114700	515178880	17840	17840	17840	17840	2
445	20240226	114600	515143200	17840	17840	17840	17840	0
446	20240226	114500	515143200	17840	17840	17840	17840	60
447	20240226	114400	514072800	17840	17840	17840	17840	1
448	20240226	114300	514054960	17850	17850	17850	17850	94
449	20240226	114200	512377060	17840	17840	17840	17840	1
450	20240226	114100	512359220	17840	17840	17840	17840	0
451	20240226	114000	512359220	17840	17840	17840	17840	22
452	20240226	113900	511966740	17840	17840	17840	17840	0
453	20240226	113800	511966740	17840	17840	17850	17840	7
454	20240226	113700	511841840	17840	17840	17840	17840	3
455	20240226	113600	511788320	17850	17820	17860	17820	526
456	20240226	113500	502409120	17780	17780	17780	17780	1
457	20240226	113400	502391340	17780	17810	17810	17780	1000
458	20240226	113300	484597920	17810	17810	17810	17810	2
459	20240226	113200	484562300	17810	17810	17810	17810	0
460	20240226	113100	484562300	17810	17810	17810	17810	1
461	20240226	113000	484544490	17820	17820	17820	17820	28
462	20240226	112900	484045530	17820	17820	17820	17820	5
463	20240226	112800	483956430	17810	17810	17820	17810	27
464	20240226	112700	483475420	17810	17810	17810	17810	0
465	20240226	112600	483475420	17810	17810	17810	17810	1
466	20240226	112500	483457610	17820	17810	17820	17810	188
467	20240226	112400	480108780	17810	17810	17810	17810	1
468	20240226	112300	480090970	17810	17810	17810	17810	1
469	20240226	112200	480073160	17810	17810	17810	17810	14
470	20240226	112100	479823820	17800	17800	17800	17800	1
471	20240226	112000	479806020	17810	17800	17810	17800	51
472	20240226	111900	478898200	17800	17790	17800	17790	22
473	20240226	111800	478506810	17780	17780	17780	17780	28
474	20240226	111700	478008970	17780	17780	17780	17780	48
475	20240226	111600	477155530	17770	17770	17770	17770	58
476	20240226	111500	476124870	17770	17780	17780	17770	7
477	20240226	111400	476000470	17780	17780	17780	17780	0
478	20240226	111300	476000470	17780	17780	17780	17780	72
479	20240226	111200	474720310	17780	17760	17780	17760	149
480	20240226	111100	472073130	17760	17760	17760	17760	3
481	20240226	111000	472019850	17760	17760	17760	17760	0
482	20240226	110900	472019850	17760	17760	17760	17760	0
483	20240226	110800	472019850	17760	17760	17760	17760	0
484	20240226	110700	472019850	17760	17760	17760	17760	0
485	20240226	110600	472019850	17760	17760	17760	17760	55
486	20240226	110500	471043050	17760	17760	17760	17760	0
487	20240226	110400	471043050	17760	17760	17760	17760	0
488	20240226	110300	471043050	17760	17760	17760	17760	16
489	20240226	110200	470758890	17750	17750	17750	17750	77
490	20240226	110100	469392140	17750	17750	17800	17750	846
491	20240226	110000	454368900	17750	17750	17750	17750	0
492	20240226	105900	454368900	17750	17750	17750	17750	1
493	20240226	105800	454351150	17740	17740	17740	17740	13
494	20240226	105700	454120530	17740	17740	17740	17740	4
495	20240226	105600	454049570	17740	17740	17740	17740	3
496	20240226	105500	453996350	17740	17740	17740	17740	2
497	20240226	105400	453960870	17740	17740	17740	17740	5
498	20240226	105300	453872170	17740	17740	17740	17740	2
499	20240226	105200	453836690	17740	17740	17740	17740	2
500	20240226	105100	453801210	17750	17740	17750	17740	52
501	20240226	105000	452878230	17750	17740	17750	17740	58
502	20240226	104900	451849260	17750	17750	17750	17740	53
503	20240226	104800	450908530	17740	17750	17750	17740	8
504	20240226	104700	450766560	17750	17740	17750	17740	6
505	20240226	104600	450660080	17740	17740	17740	17740	2
506	20240226	104500	450624600	17750	17740	17750	17740	21
507	20240226	104400	450251870	17740	17740	17740	17740	2
508	20240226	104300	450216390	17740	17740	17740	17740	4
509	20240226	104200	450145430	17750	17750	17750	17750	25
510	20240226	104100	449701680	17750	17740	17750	17740	95
511	20240226	104000	448015450	17750	17750	17750	17750	82
512	20240226	103900	446559950	17750	17760	17760	17750	100
513	20240226	103800	444783970	17760	17760	17760	17760	53
514	20240226	103700	443842690	17760	17770	17770	17760	181
515	20240226	103600	440626740	17770	17770	17780	17770	103
516	20240226	103500	438795430	17780	17770	17820	17770	21
517	20240226	103400	438421550	17770	17760	17810	17760	349
518	20240226	103300	432218100	17800	17760	17800	17760	236
519	20240226	103200	428026380	17760	17750	17760	17740	136
520	20240226	103100	425612640	17740	17730	17740	17730	63
521	20240226	103000	424495460	17720	17690	17720	17690	75
522	20240226	102900	423167060	17690	17700	17710	17690	21
523	20240226	102800	422795320	17700	17700	17700	17690	40
524	20240226	102700	422087440	17700	17700	17710	17690	284
525	20240226	102600	417062870	17710	17700	17710	17700	81
526	20240226	102500	415628960	17710	17700	17720	17700	12
527	20240226	102400	415416470	17700	17700	17700	17700	109
528	20240226	102300	413487170	17690	17700	17700	17690	16
529	20240226	102200	413204090	17690	17700	17700	17690	7
530	20240226	102100	413080210	17700	17690	17730	17690	18
531	20240226	102000	412761630	17690	17690	17690	17690	5
532	20240226	101900	412673180	17690	17680	17690	17680	6
533	20240226	101800	412567090	17680	17670	17680	17670	47
534	20240226	101700	411736150	17670	17670	17730	17670	7
535	20240226	101600	411612400	17730	17700	17730	17670	69
536	20240226	101500	410391450	17680	17670	17680	17670	209
537	20240226	101400	406696380	17680	17670	17680	17670	16
538	20240226	101300	406413510	17680	17680	17680	17670	165
539	20240226	101200	403496940	17670	17670	17680	17670	7
540	20240226	101100	403373210	17680	17670	17680	17670	45
541	20240226	101000	402578020	17670	17670	17670	17660	331
542	20240226	100900	396730510	17670	17660	17670	17660	28
543	20240226	100800	396235760	17660	17670	17680	17660	367
544	20240226	100700	389751470	17680	17670	17680	17670	11
545	20240226	100600	389557000	17680	17720	17720	17670	1070
546	20240226	100500	370621450	17730	17730	17730	17720	18
547	20240226	100400	370302340	17710	17730	17730	17710	556
548	20240226	100300	360452660	17730	17740	17740	17720	9
549	20240226	100200	360293080	17740	17730	17740	17720	1048
550	20240226	100100	341714920	17730	17750	17750	17730	1349
551	20240226	100000	317783360	17740	17740	17750	17740	16
552	20240226	095900	317499410	17740	17740	17740	17740	3
553	20240226	095800	317446190	17750	17740	17750	17740	27
554	20240226	095700	316966990	17750	17740	17750	17740	20
555	20240226	095600	316612020	17750	17760	17760	17740	525
556	20240226	095500	307294840	17750	17790	17790	17750	1128
557	20240226	095400	287233370	17790	17790	17800	17790	6
558	20240226	095300	287126620	17790	17790	17790	17790	5
559	20240226	095200	287037670	17790	17790	17790	17790	4
560	20240226	095100	286966510	17790	17780	17790	17780	81
561	20240226	095000	285526100	17780	17800	17800	17780	7
562	20240226	094900	285401530	17800	17800	17810	17800	113
563	20240226	094800	283389660	17800	17770	17800	17770	65
564	20240226	094700	282233810	17790	17790	17790	17740	2817
565	20240226	094600	232170340	17790	17800	17800	17790	6
566	20240226	094500	232063580	17800	17800	17810	17790	1005
567	20240226	094400	214173680	17800	17800	17800	17800	100
568	20240226	094300	212393680	17800	17800	17810	17800	1510
569	20240226	094200	185515670	17800	17810	17810	17800	899
570	20240226	094100	169506680	17810	17820	17820	17810	17
571	20240226	094000	169203850	17810	17810	17820	17810	6
572	20240226	093900	169096970	17810	17810	17810	17810	6
573	20240226	093800	168990110	17810	17810	17810	17810	2
574	20240226	093700	168954490	17810	17820	17820	17810	17
575	20240226	093600	168651580	17820	17820	17820	17810	13
576	20240226	093500	168419950	17820	17840	17840	17810	147
577	20240226	093400	165799090	17830	17830	17840	17820	187
578	20240226	093300	162464380	17820	17820	17830	17820	75
579	20240226	093200	161127850	17830	17810	17830	17810	81
580	20240226	093100	159684450	17810	17800	17820	17800	14
581	20240226	093000	159435180	17800	17790	17800	17790	138
582	20240226	092900	156980100	17790	17790	17790	17780	75
583	20240226	092800	155645860	17810	17780	17820	17780	120
584	20240226	092700	153512160	17780	17820	17820	17780	1268
585	20240226	092600	130931750	17810	17810	17810	17810	254
586	20240226	092500	126408010	17810	17820	17820	17810	304
587	20240226	092400	120992640	17820	17820	17820	17810	1280
588	20240226	092300	98194940	17820	17830	17830	17820	1092
589	20240226	092200	78734910	17830	17840	17840	17830	247
590	20240226	092100	74330880	17830	17840	17840	17830	200
591	20240226	092000	70763320	17850	17840	17850	17840	8
592	20240226	091900	70620530	17850	17850	17850	17850	107
593	20240226	091800	68710580	17880	17880	17880	17880	10
594	20240226	091700	68531780	17890	17890	17890	17890	1
595	20240226	091600	68513890	17900	17890	17900	17880	146
596	20240226	091500	65901830	17860	17900	17910	17850	163
597	20240226	091400	62987460	17840	17870	17870	17840	595
598	20240226	091300	52371670	17870	17910	17910	17840	315
599	20240226	091200	46730170	17910	17840	17910	17840	25
600	20240226	091100	46283610	17850	17840	17850	17840	60
601	20240226	091000	45213090	17840	17920	17920	17840	43
602	20240226	090900	44444130	17890	17830	17910	17830	173
603	20240226	090800	41350790	17830	17920	17920	17800	597
604	20240226	090700	30702170	17930	17940	17940	17930	59
605	20240226	090600	29643830	17890	17840	17890	17830	290
606	20240226	090500	24469260	17850	17920	17920	17850	88
607	20240226	090400	22895520	17920	17920	17940	17920	29
608	20240226	090300	22375800	17910	17960	17960	17910	102
609	20240226	090200	20546280	17960	17960	17970	17870	202
610	20240226	090100	16918410	17960	17930	17960	17860	67
611	20240226	090000	15716720	17870	17970	17970	17860	875