KissMeData/294570/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	205900	485120450	19930	19930	19930	19930	170
3	20240226	205800	485120450	19930	19930	19930	19930	0
4	20240226	205700	485120450	19930	19930	19930	19930	0
5	20240226	205600	485120450	19930	19930	19930	19930	0
6	20240226	205500	485120450	19930	19930	19930	19930	0
7	20240226	205400	485120450	19930	19930	19930	19930	0
8	20240226	205300	485120450	19930	19930	19930	19930	0
9	20240226	205200	485120450	19930	19930	19930	19930	0
10	20240226	205100	485120450	19930	19930	19930	19930	0
11	20240226	205000	485120450	19930	19930	19930	19930	0
12	20240226	204900	485120450	19930	19930	19930	19930	0
13	20240226	204800	485120450	19930	19930	19930	19930	0
14	20240226	204700	485120450	19930	19930	19930	19930	0
15	20240226	204600	485120450	19930	19930	19930	19930	0
16	20240226	204500	485120450	19930	19930	19930	19930	0
17	20240226	204400	485120450	19930	19930	19930	19930	0
18	20240226	204300	485120450	19930	19930	19930	19930	0
19	20240226	204200	485120450	19930	19930	19930	19930	0
20	20240226	204100	485120450	19930	19930	19930	19930	0
21	20240226	204000	485120450	19930	19930	19930	19930	0
22	20240226	203900	485120450	19930	19930	19930	19930	0
23	20240226	203800	485120450	19930	19930	19930	19930	0
24	20240226	203700	485120450	19930	19930	19930	19930	0
25	20240226	203600	485120450	19930	19930	19930	19930	0
26	20240226	203500	485120450	19930	19930	19930	19930	0
27	20240226	203400	485120450	19930	19930	19930	19930	0
28	20240226	203300	485120450	19930	19930	19930	19930	0
29	20240226	203200	485120450	19930	19930	19930	19930	0
30	20240226	203100	485120450	19930	19930	19930	19930	0
31	20240226	203000	485120450	19930	19930	19930	19930	0
32	20240226	202900	485120450	19930	19930	19930	19930	170
33	20240226	202800	485120450	19930	19930	19930	19930	0
34	20240226	202700	485120450	19930	19930	19930	19930	0
35	20240226	202600	485120450	19930	19930	19930	19930	0
36	20240226	202500	485120450	19930	19930	19930	19930	0
37	20240226	202400	485120450	19930	19930	19930	19930	0
38	20240226	202300	485120450	19930	19930	19930	19930	0
39	20240226	202200	485120450	19930	19930	19930	19930	0
40	20240226	202100	485120450	19930	19930	19930	19930	0
41	20240226	202000	485120450	19930	19930	19930	19930	0
42	20240226	201900	485120450	19930	19930	19930	19930	0
43	20240226	201800	485120450	19930	19930	19930	19930	0
44	20240226	201700	485120450	19930	19930	19930	19930	0
45	20240226	201600	485120450	19930	19930	19930	19930	0
46	20240226	201500	485120450	19930	19930	19930	19930	0
47	20240226	201400	485120450	19930	19930	19930	19930	0
48	20240226	201300	485120450	19930	19930	19930	19930	0
49	20240226	201200	485120450	19930	19930	19930	19930	0
50	20240226	201100	485120450	19930	19930	19930	19930	0
51	20240226	201000	485120450	19930	19930	19930	19930	0
52	20240226	200900	485120450	19930	19930	19930	19930	0
53	20240226	200800	485120450	19930	19930	19930	19930	0
54	20240226	200700	485120450	19930	19930	19930	19930	0
55	20240226	200600	485120450	19930	19930	19930	19930	0
56	20240226	200500	485120450	19930	19930	19930	19930	0
57	20240226	200400	485120450	19930	19930	19930	19930	0
58	20240226	200300	485120450	19930	19930	19930	19930	0
59	20240226	200200	485120450	19930	19930	19930	19930	0
60	20240226	200100	485120450	19930	19930	19930	19930	0
61	20240226	200000	485120450	19930	19930	19930	19930	0
62	20240226	195900	485120450	19930	19930	19930	19930	170
63	20240226	195800	485120450	19930	19930	19930	19930	0
64	20240226	195700	485120450	19930	19930	19930	19930	0
65	20240226	195600	485120450	19930	19930	19930	19930	0
66	20240226	195500	485120450	19930	19930	19930	19930	0
67	20240226	195400	485120450	19930	19930	19930	19930	0
68	20240226	195300	485120450	19930	19930	19930	19930	0
69	20240226	195200	485120450	19930	19930	19930	19930	0
70	20240226	195100	485120450	19930	19930	19930	19930	0
71	20240226	195000	485120450	19930	19930	19930	19930	0
72	20240226	194900	485120450	19930	19930	19930	19930	0
73	20240226	194800	485120450	19930	19930	19930	19930	0
74	20240226	194700	485120450	19930	19930	19930	19930	0
75	20240226	194600	485120450	19930	19930	19930	19930	0
76	20240226	194500	485120450	19930	19930	19930	19930	0
77	20240226	194400	485120450	19930	19930	19930	19930	0
78	20240226	194300	485120450	19930	19930	19930	19930	0
79	20240226	194200	485120450	19930	19930	19930	19930	0
80	20240226	194100	485120450	19930	19930	19930	19930	0
81	20240226	194000	485120450	19930	19930	19930	19930	0
82	20240226	193900	485120450	19930	19930	19930	19930	0
83	20240226	193800	485120450	19930	19930	19930	19930	0
84	20240226	193700	485120450	19930	19930	19930	19930	0
85	20240226	193600	485120450	19930	19930	19930	19930	0
86	20240226	193500	485120450	19930	19930	19930	19930	0
87	20240226	193400	485120450	19930	19930	19930	19930	0
88	20240226	193300	485120450	19930	19930	19930	19930	0
89	20240226	193200	485120450	19930	19930	19930	19930	0
90	20240226	193100	485120450	19930	19930	19930	19930	0
91	20240226	193000	485120450	19930	19930	19930	19930	0
92	20240226	192900	485120450	19930	19930	19930	19930	170
93	20240226	192800	485120450	19930	19930	19930	19930	0
94	20240226	192700	485120450	19930	19930	19930	19930	0
95	20240226	192600	485120450	19930	19930	19930	19930	0
96	20240226	192500	485120450	19930	19930	19930	19930	0
97	20240226	192400	485120450	19930	19930	19930	19930	0
98	20240226	192300	485120450	19930	19930	19930	19930	0
99	20240226	192200	485120450	19930	19930	19930	19930	0
100	20240226	192100	485120450	19930	19930	19930	19930	0
101	20240226	192000	485120450	19930	19930	19930	19930	0
102	20240226	191900	485120450	19930	19930	19930	19930	0
103	20240226	191800	485120450	19930	19930	19930	19930	0
104	20240226	191700	485120450	19930	19930	19930	19930	0
105	20240226	191600	485120450	19930	19930	19930	19930	0
106	20240226	191500	485120450	19930	19930	19930	19930	0
107	20240226	191400	485120450	19930	19930	19930	19930	0
108	20240226	191300	485120450	19930	19930	19930	19930	0
109	20240226	191200	485120450	19930	19930	19930	19930	0
110	20240226	191100	485120450	19930	19930	19930	19930	0
111	20240226	191000	485120450	19930	19930	19930	19930	0
112	20240226	190900	485120450	19930	19930	19930	19930	0
113	20240226	190800	485120450	19930	19930	19930	19930	0
114	20240226	190700	485120450	19930	19930	19930	19930	0
115	20240226	190600	485120450	19930	19930	19930	19930	0
116	20240226	190500	485120450	19930	19930	19930	19930	0
117	20240226	190400	485120450	19930	19930	19930	19930	0
118	20240226	190300	485120450	19930	19930	19930	19930	0
119	20240226	190200	485120450	19930	19930	19930	19930	0
120	20240226	190100	485120450	19930	19930	19930	19930	0
121	20240226	190000	485120450	19930	19930	19930	19930	0
122	20240226	185900	485120450	19930	19930	19930	19930	170
123	20240226	185800	485120450	19930	19930	19930	19930	0
124	20240226	185700	485120450	19930	19930	19930	19930	0
125	20240226	185600	485120450	19930	19930	19930	19930	0
126	20240226	185500	485120450	19930	19930	19930	19930	0
127	20240226	185400	485120450	19930	19930	19930	19930	0
128	20240226	185300	485120450	19930	19930	19930	19930	0
129	20240226	185200	485120450	19930	19930	19930	19930	0
130	20240226	185100	485120450	19930	19930	19930	19930	0
131	20240226	185000	485120450	19930	19930	19930	19930	0
132	20240226	184900	485120450	19930	19930	19930	19930	0
133	20240226	184800	485120450	19930	19930	19930	19930	0
134	20240226	184700	485120450	19930	19930	19930	19930	0
135	20240226	184600	485120450	19930	19930	19930	19930	0
136	20240226	184500	485120450	19930	19930	19930	19930	0
137	20240226	184400	485120450	19930	19930	19930	19930	0
138	20240226	184300	485120450	19930	19930	19930	19930	0
139	20240226	184200	485120450	19930	19930	19930	19930	0
140	20240226	184100	485120450	19930	19930	19930	19930	0
141	20240226	184000	485120450	19930	19930	19930	19930	0
142	20240226	183900	485120450	19930	19930	19930	19930	0
143	20240226	183800	485120450	19930	19930	19930	19930	0
144	20240226	183700	485120450	19930	19930	19930	19930	0
145	20240226	183600	485120450	19930	19930	19930	19930	0
146	20240226	183500	485120450	19930	19930	19930	19930	0
147	20240226	183400	485120450	19930	19930	19930	19930	0
148	20240226	183300	485120450	19930	19930	19930	19930	0
149	20240226	183200	485120450	19930	19930	19930	19930	0
150	20240226	183100	485120450	19930	19930	19930	19930	0
151	20240226	183000	485120450	19930	19930	19930	19930	0
152	20240226	182900	485120450	19930	19930	19930	19930	170
153	20240226	182800	485120450	19930	19930	19930	19930	0
154	20240226	182700	485120450	19930	19930	19930	19930	0
155	20240226	182600	485120450	19930	19930	19930	19930	0
156	20240226	182500	485120450	19930	19930	19930	19930	0
157	20240226	182400	485120450	19930	19930	19930	19930	0
158	20240226	182300	485120450	19930	19930	19930	19930	0
159	20240226	182200	485120450	19930	19930	19930	19930	0
160	20240226	182100	485120450	19930	19930	19930	19930	0
161	20240226	182000	485120450	19930	19930	19930	19930	0
162	20240226	181900	485120450	19930	19930	19930	19930	0
163	20240226	181800	485120450	19930	19930	19930	19930	0
164	20240226	181700	485120450	19930	19930	19930	19930	0
165	20240226	181600	485120450	19930	19930	19930	19930	0
166	20240226	181500	485120450	19930	19930	19930	19930	0
167	20240226	181400	485120450	19930	19930	19930	19930	0
168	20240226	181300	485120450	19930	19930	19930	19930	0
169	20240226	181200	485120450	19930	19930	19930	19930	0
170	20240226	181100	485120450	19930	19930	19930	19930	0
171	20240226	181000	485120450	19930	19930	19930	19930	0
172	20240226	180900	485120450	19930	19930	19930	19930	0
173	20240226	180800	485120450	19930	19930	19930	19930	0
174	20240226	180700	485120450	19930	19930	19930	19930	0
175	20240226	180600	485120450	19930	19930	19930	19930	0
176	20240226	180500	485120450	19930	19930	19930	19930	0
177	20240226	180400	485120450	19930	19930	19930	19930	0
178	20240226	180300	485120450	19930	19930	19930	19930	0
179	20240226	180200	485120450	19930	19930	19930	19930	0
180	20240226	180100	485120450	19930	19930	19930	19930	0
181	20240226	180000	485120450	19930	19930	19930	19930	0
182	20240226	175900	485120450	19930	19930	19930	19930	170
183	20240226	175800	485120450	19930	19930	19930	19930	0
184	20240226	175700	485120450	19930	19930	19930	19930	0
185	20240226	175600	485120450	19930	19930	19930	19930	0
186	20240226	175500	485120450	19930	19930	19930	19930	0
187	20240226	175400	485120450	19930	19930	19930	19930	0
188	20240226	175300	485120450	19930	19930	19930	19930	0
189	20240226	175200	485120450	19930	19930	19930	19930	0
190	20240226	175100	485120450	19930	19930	19930	19930	0
191	20240226	175000	485120450	19930	19930	19930	19930	0
192	20240226	174900	485120450	19930	19930	19930	19930	0
193	20240226	174800	485120450	19930	19930	19930	19930	0
194	20240226	174700	485120450	19930	19930	19930	19930	0
195	20240226	174600	485120450	19930	19930	19930	19930	0
196	20240226	174500	485120450	19930	19930	19930	19930	0
197	20240226	174400	485120450	19930	19930	19930	19930	0
198	20240226	174300	485120450	19930	19930	19930	19930	0
199	20240226	174200	485120450	19930	19930	19930	19930	0
200	20240226	174100	485120450	19930	19930	19930	19930	0
201	20240226	174000	485120450	19930	19930	19930	19930	0
202	20240226	173900	485120450	19930	19930	19930	19930	0
203	20240226	173800	485120450	19930	19930	19930	19930	0
204	20240226	173700	485120450	19930	19930	19930	19930	0
205	20240226	173600	485120450	19930	19930	19930	19930	0
206	20240226	173500	485120450	19930	19930	19930	19930	0
207	20240226	173400	485120450	19930	19930	19930	19930	0
208	20240226	173300	485120450	19930	19930	19930	19930	0
209	20240226	173200	485120450	19930	19930	19930	19930	0
210	20240226	173100	485120450	19930	19930	19930	19930	0
211	20240226	173000	485120450	19930	19930	19930	19930	0
212	20240226	172900	485120450	19930	19930	19930	19930	170
213	20240226	172800	485120450	19930	19930	19930	19930	0
214	20240226	172700	485120450	19930	19930	19930	19930	0
215	20240226	172600	485120450	19930	19930	19930	19930	0
216	20240226	172500	485120450	19930	19930	19930	19930	0
217	20240226	172400	485120450	19930	19930	19930	19930	0
218	20240226	172300	485120450	19930	19930	19930	19930	0
219	20240226	172200	485120450	19930	19930	19930	19930	0
220	20240226	172100	485120450	19930	19930	19930	19930	0
221	20240226	172000	485120450	19930	19930	19930	19930	0
222	20240226	171900	485120450	19930	19930	19930	19930	0
223	20240226	171800	485120450	19930	19930	19930	19930	0
224	20240226	171700	485120450	19930	19930	19930	19930	0
225	20240226	171600	485120450	19930	19930	19930	19930	0
226	20240226	171500	485120450	19930	19930	19930	19930	0
227	20240226	171400	485120450	19930	19930	19930	19930	0
228	20240226	171300	485120450	19930	19930	19930	19930	0
229	20240226	171200	485120450	19930	19930	19930	19930	0
230	20240226	171100	485120450	19930	19930	19930	19930	0
231	20240226	171000	485120450	19930	19930	19930	19930	0
232	20240226	170900	485120450	19930	19930	19930	19930	0
233	20240226	170800	485120450	19930	19930	19930	19930	0
234	20240226	170700	485120450	19930	19930	19930	19930	0
235	20240226	170600	485120450	19930	19930	19930	19930	0
236	20240226	170500	485120450	19930	19930	19930	19930	0
237	20240226	170400	485120450	19930	19930	19930	19930	0
238	20240226	170300	485120450	19930	19930	19930	19930	0
239	20240226	170200	485120450	19930	19930	19930	19930	0
240	20240226	170100	485120450	19930	19930	19930	19930	0
241	20240226	170000	485120450	19930	19930	19930	19930	0
242	20240226	165900	485120450	19930	19930	19930	19930	170
243	20240226	165800	485120450	19930	19930	19930	19930	0
244	20240226	165700	485120450	19930	19930	19930	19930	0
245	20240226	165600	485120450	19930	19930	19930	19930	0
246	20240226	165500	485120450	19930	19930	19930	19930	0
247	20240226	165400	485120450	19930	19930	19930	19930	0
248	20240226	165300	485120450	19930	19930	19930	19930	0
249	20240226	165200	485120450	19930	19930	19930	19930	0
250	20240226	165100	485120450	19930	19930	19930	19930	0
251	20240226	165000	485120450	19930	19930	19930	19930	0
252	20240226	164900	485120450	19930	19930	19930	19930	0
253	20240226	164800	485120450	19930	19930	19930	19930	0
254	20240226	164700	485120450	19930	19930	19930	19930	0
255	20240226	164600	485120450	19930	19930	19930	19930	0
256	20240226	164500	485120450	19930	19930	19930	19930	0
257	20240226	164400	485120450	19930	19930	19930	19930	0
258	20240226	164300	485120450	19930	19930	19930	19930	0
259	20240226	164200	485120450	19930	19930	19930	19930	0
260	20240226	164100	485120450	19930	19930	19930	19930	0
261	20240226	164000	485120450	19930	19930	19930	19930	0
262	20240226	163900	485120450	19930	19930	19930	19930	0
263	20240226	163800	485120450	19930	19930	19930	19930	0
264	20240226	163700	485120450	19930	19930	19930	19930	0
265	20240226	163600	485120450	19930	19930	19930	19930	0
266	20240226	163500	485120450	19930	19930	19930	19930	0
267	20240226	163400	485120450	19930	19930	19930	19930	0
268	20240226	163300	485120450	19930	19930	19930	19930	0
269	20240226	163200	485120450	19930	19930	19930	19930	0
270	20240226	163100	485120450	19930	19930	19930	19930	0
271	20240226	163000	485120450	19930	19930	19930	19930	0
272	20240226	162900	485120450	19930	19930	19930	19930	170
273	20240226	162800	485120450	19930	19930	19930	19930	0
274	20240226	162700	485120450	19930	19930	19930	19930	0
275	20240226	162600	485120450	19930	19930	19930	19930	0
276	20240226	162500	485120450	19930	19930	19930	19930	0
277	20240226	162400	485120450	19930	19930	19930	19930	0
278	20240226	162300	485120450	19930	19930	19930	19930	0
279	20240226	162200	485120450	19930	19930	19930	19930	0
280	20240226	162100	485120450	19930	19930	19930	19930	0
281	20240226	162000	485120450	19930	19930	19930	19930	0
282	20240226	161900	485120450	19930	19930	19930	19930	0
283	20240226	161800	485120450	19930	19930	19930	19930	0
284	20240226	161700	485120450	19930	19930	19930	19930	0
285	20240226	161600	485120450	19930	19930	19930	19930	0
286	20240226	161500	485120450	19930	19930	19930	19930	0
287	20240226	161400	485120450	19930	19930	19930	19930	0
288	20240226	161300	485120450	19930	19930	19930	19930	0
289	20240226	161200	485120450	19930	19930	19930	19930	0
290	20240226	161100	485120450	19930	19930	19930	19930	0
291	20240226	161000	485120450	19930	19930	19930	19930	0
292	20240226	160900	485120450	19930	19930	19930	19930	0
293	20240226	160800	485120450	19930	19930	19930	19930	0
294	20240226	160700	485120450	19930	19930	19930	19930	0
295	20240226	160600	485120450	19930	19930	19930	19930	0
296	20240226	160500	485120450	19930	19930	19930	19930	0
297	20240226	160400	485120450	19930	19930	19930	19930	0
298	20240226	160300	485120450	19930	19930	19930	19930	0
299	20240226	160200	485120450	19930	19930	19930	19930	0
300	20240226	160100	485120450	19930	19930	19930	19930	0
301	20240226	160000	485120450	19930	19930	19930	19930	0
302	20240226	155900	485120450	19930	19930	19930	19930	170
303	20240226	155800	485120450	19930	19930	19930	19930	0
304	20240226	155700	485120450	19930	19930	19930	19930	0
305	20240226	155600	485120450	19930	19930	19930	19930	0
306	20240226	155500	485120450	19930	19930	19930	19930	0
307	20240226	155400	485120450	19930	19930	19930	19930	0
308	20240226	155300	485120450	19930	19930	19930	19930	0
309	20240226	155200	485120450	19930	19930	19930	19930	0
310	20240226	155100	485120450	19930	19930	19930	19930	0
311	20240226	155000	485120450	19930	19930	19930	19930	0
312	20240226	154900	485120450	19930	19930	19930	19930	0
313	20240226	154800	485120450	19930	19930	19930	19930	0
314	20240226	154700	485120450	19930	19930	19930	19930	0
315	20240226	154600	485120450	19930	19930	19930	19930	0
316	20240226	154500	485120450	19930	19930	19930	19930	0
317	20240226	154400	485120450	19930	19930	19930	19930	0
318	20240226	154300	485120450	19930	19930	19930	19930	0
319	20240226	154200	485120450	19930	19930	19930	19930	0
320	20240226	154100	485120450	19930	19930	19930	19930	0
321	20240226	154000	485120450	19930	19930	19930	19930	0
322	20240226	153900	485120450	19930	19930	19930	19930	0
323	20240226	153800	485120450	19930	19930	19930	19930	0
324	20240226	153700	485120450	19930	19930	19930	19930	0
325	20240226	153600	485120450	19930	19930	19930	19930	0
326	20240226	153500	485120450	19930	19930	19930	19930	0
327	20240226	153400	485120450	19930	19930	19930	19930	0
328	20240226	153300	485120450	19930	19930	19930	19930	0
329	20240226	153200	485120450	19930	19930	19930	19930	0
330	20240226	153100	485120450	19930	19930	19930	19930	0
331	20240226	153000	485120450	19930	19930	19930	19930	170
332	20240226	152900	481732350	19900	19900	19900	19900	0
333	20240226	152800	481732350	19900	19900	19900	19900	0
334	20240226	152700	481732350	19900	19900	19900	19900	0
335	20240226	152600	481732350	19900	19900	19900	19900	0
336	20240226	152500	481732350	19900	19900	19900	19900	0
337	20240226	152400	481732350	19900	19900	19900	19900	0
338	20240226	152300	481732350	19900	19900	19900	19900	0
339	20240226	152200	481732350	19900	19900	19900	19900	0
340	20240226	152100	481732350	19900	19900	19900	19900	0
341	20240226	152000	481732350	19900	19900	19900	19900	0
342	20240226	151900	481732350	19900	19860	19900	19860	48
343	20240226	151800	480778990	19900	19900	19900	19900	8
344	20240226	151700	480619790	19910	19910	19910	19910	1
345	20240226	151600	480599880	19910	19910	19910	19910	0
346	20240226	151500	480599880	19910	19910	19910	19910	0
347	20240226	151400	480599880	19910	19860	19910	19860	51
348	20240226	151300	479586970	19860	19860	19860	19860	2
349	20240226	151200	479547250	19910	19910	19910	19910	0
350	20240226	151100	479547250	19910	19910	19910	19910	0
351	20240226	151000	479547250	19910	19860	19910	19860	8
352	20240226	150900	479388070	19900	19900	19900	19900	0
353	20240226	150800	479388070	19900	19900	19900	19900	0
354	20240226	150700	479388070	19900	19900	19900	19900	0
355	20240226	150600	479388070	19900	19900	19900	19900	0
356	20240226	150500	479388070	19900	19900	19900	19900	50
357	20240226	150400	478393070	19910	19850	19910	19850	6
358	20240226	150300	478273670	19850	19850	19850	19850	0
359	20240226	150200	478273670	19850	19890	19890	19850	69
360	20240226	150100	476903030	19910	19910	19910	19910	0
361	20240226	150000	476903030	19910	19910	19910	19910	1
362	20240226	145900	476883120	19910	19910	19910	19910	0
363	20240226	145800	476883120	19910	19890	19910	19890	101
364	20240226	145700	474874210	19890	19890	19890	19890	39
365	20240226	145600	474098500	19880	19880	19880	19880	1
366	20240226	145500	474078620	19880	19880	19880	19880	6
367	20240226	145400	473959340	19880	19880	19880	19880	14
368	20240226	145300	473681020	19890	19890	19890	19890	5
369	20240226	145200	473581570	19880	19890	19890	19880	3
370	20240226	145100	473521910	19890	19910	19910	19890	75
371	20240226	145000	472030140	19890	19890	19890	19890	1
372	20240226	144900	472010250	19890	19900	19900	19890	177
373	20240226	144800	468488350	19910	19910	19910	19910	4
374	20240226	144700	468408710	19900	19900	19900	19900	0
375	20240226	144600	468408710	19900	19940	19940	19900	19
376	20240226	144500	468030270	19950	19930	19950	19930	13
377	20240226	144400	467771160	19950	19950	19950	19950	0
378	20240226	144300	467771160	19950	19910	19950	19900	171
379	20240226	144200	464366730	19950	19950	19950	19950	0
380	20240226	144100	464366730	19950	19960	19960	19930	41
381	20240226	144000	463549360	19960	19960	19960	19960	0
382	20240226	143900	463549360	19960	19960	19960	19960	0
383	20240226	143800	463549360	19960	19960	19960	19960	0
384	20240226	143700	463549360	19960	19950	19960	19950	11
385	20240226	143600	463329900	19950	19950	19950	19950	1
386	20240226	143500	463309950	19950	19950	19950	19950	0
387	20240226	143400	463309950	19950	19950	19950	19950	2
388	20240226	143300	463270050	19960	19960	19960	19960	0
389	20240226	143200	463270050	19960	19960	19960	19960	1
390	20240226	143100	463250090	19950	19950	19950	19950	1
391	20240226	143000	463230140	19960	19960	19960	19960	0
392	20240226	142900	463230140	19960	19960	19960	19960	0
393	20240226	142800	463230140	19960	19960	19960	19960	10
394	20240226	142700	463030540	19960	19960	19960	19960	0
395	20240226	142600	463030540	19960	19920	19960	19920	161
396	20240226	142500	459821460	19940	19940	19940	19940	0
397	20240226	142400	459821460	19940	19940	19940	19940	8
398	20240226	142300	459661940	19940	19940	19940	19940	10
399	20240226	142200	459462540	19970	19970	19970	19970	0
400	20240226	142100	459462540	19970	19970	19970	19970	0
401	20240226	142000	459462540	19970	19970	19970	19970	0
402	20240226	141900	459462540	19970	19970	19970	19970	0
403	20240226	141800	459462540	19970	19960	19970	19960	20
404	20240226	141700	459063330	19970	19970	19970	19970	0
405	20240226	141600	459063330	19970	19940	19970	19940	97
406	20240226	141500	457129000	19910	19940	19940	19910	339
407	20240226	141400	450369430	19940	19930	19940	19930	59
408	20240226	141300	449193040	19930	19930	19930	19930	3
409	20240226	141200	449133250	19940	19940	19940	19940	0
410	20240226	141100	449133250	19940	19940	19940	19940	0
411	20240226	141000	449133250	19940	19910	19940	19910	52
412	20240226	140900	448097670	19940	19930	19940	19930	69
413	20240226	140800	446722020	19930	19900	19930	19900	20
414	20240226	140700	446323510	19930	19930	19930	19930	43
415	20240226	140600	445466520	19940	19940	19940	19940	11
416	20240226	140500	445247180	19940	19940	19940	19900	92
417	20240226	140400	443415940	19940	19940	19940	19940	0
418	20240226	140300	443415940	19940	19940	19940	19940	1
419	20240226	140200	443396000	19940	19940	19940	19940	1
420	20240226	140100	443376060	19940	19940	19940	19940	0
421	20240226	140000	443376060	19940	19940	19940	19940	21
422	20240226	135900	442957320	19940	19940	19940	19940	0
423	20240226	135800	442957320	19940	19940	19940	19940	4
424	20240226	135700	442877560	19940	19940	19940	19940	0
425	20240226	135600	442877560	19940	19940	19940	19940	1
426	20240226	135500	442857620	19900	19900	19900	19900	30
427	20240226	135400	442260620	19940	19940	19940	19940	0
428	20240226	135300	442260620	19940	19940	19940	19940	0
429	20240226	135200	442260620	19940	19940	19940	19940	0
430	20240226	135100	442260620	19940	19940	19940	19940	1
431	20240226	135000	442240680	19890	19890	19890	19890	1
432	20240226	134900	442220790	19940	19940	19940	19940	0
433	20240226	134800	442220790	19940	19940	19940	19940	1
434	20240226	134700	442200850	19890	19930	19940	19890	101
435	20240226	134600	440187950	19940	19930	19940	19930	2
436	20240226	134500	440148080	19940	19930	19940	19930	100
437	20240226	134400	438154150	19940	19940	19940	19940	0
438	20240226	134300	438154150	19940	19940	19940	19940	0
439	20240226	134200	438154150	19940	19940	19940	19940	0
440	20240226	134100	438154150	19940	19920	19940	19920	11
441	20240226	134000	437935010	19940	19940	19940	19940	0
442	20240226	133900	437935010	19940	19940	19940	19940	0
443	20240226	133800	437935010	19940	19940	19940	19940	0
444	20240226	133700	437935010	19940	19940	19940	19940	0
445	20240226	133600	437935010	19940	19940	19940	19940	0
446	20240226	133500	437935010	19940	19920	19940	19920	2
447	20240226	133400	437895150	19940	19900	19940	19900	7
448	20240226	133300	437755650	19930	19900	19930	19900	6
449	20240226	133200	437636100	19940	19940	19940	19940	0
450	20240226	133100	437636100	19940	19880	19940	19880	3
451	20240226	133000	437576370	19940	19940	19940	19940	10
452	20240226	132900	437376970	19940	19890	19940	19890	385
453	20240226	132800	429716480	19890	19850	19890	19850	380
454	20240226	132700	422172870	19880	19880	19880	19880	0
455	20240226	132600	422172870	19880	19830	19880	19830	257
456	20240226	132500	417070140	19830	19830	19830	19830	81
457	20240226	132400	415463910	19850	19860	19860	19830	353
458	20240226	132300	408461340	19860	19860	19860	19860	0
459	20240226	132200	408461340	19860	19860	19860	19860	5
460	20240226	132100	408362040	19860	19860	19860	19860	250
461	20240226	132000	403397040	19860	19860	19860	19860	0
462	20240226	131900	403397040	19860	19830	19860	19830	16
463	20240226	131800	403079730	19830	19840	19840	19830	200
464	20240226	131700	399112180	19870	19870	19870	19870	0
465	20240226	131600	399112180	19870	19870	19870	19870	1
466	20240226	131500	399092310	19870	19870	19870	19870	1
467	20240226	131400	399072440	19870	19870	19870	19870	0
468	20240226	131300	399072440	19870	19870	19870	19870	0
469	20240226	131200	399072440	19870	19870	19870	19870	0
470	20240226	131100	399072440	19870	19870	19870	19870	0
471	20240226	131000	399072440	19870	19820	19870	19820	192
472	20240226	130900	395266770	19840	19840	19840	19840	168
473	20240226	130800	391933650	19840	19840	19840	19840	3
474	20240226	130700	391874130	19860	19860	19860	19860	0
475	20240226	130600	391874130	19860	19860	19860	19860	0
476	20240226	130500	391874130	19860	19850	19860	19850	14
477	20240226	130400	391596220	19820	19820	19820	19820	818
478	20240226	130300	375383460	19820	19820	19820	19820	53
479	20240226	130200	374333000	19820	19820	19820	19820	57
480	20240226	130100	373203260	19820	19820	19820	19820	77
481	20240226	130000	371677120	19820	19860	19860	19820	62
482	20240226	125900	370448200	19820	19820	19820	19820	174
483	20240226	125800	366999520	19820	19820	19820	19820	272
484	20240226	125700	361608480	19830	19830	19830	19830	35
485	20240226	125600	360914430	19830	19830	19830	19830	217
486	20240226	125500	356611320	19830	19830	19830	19830	91
487	20240226	125400	354806790	19860	19860	19860	19860	0
488	20240226	125300	354806790	19860	19860	19860	19860	0
489	20240226	125200	354806790	19860	19850	19860	19840	281
490	20240226	125100	349230970	19880	19880	19880	19880	10
491	20240226	125000	349032170	19880	19880	19880	19880	4
492	20240226	124900	348952650	19900	19890	19900	19890	21
493	20240226	124800	348534950	19900	19880	19900	19880	52
494	20240226	124700	347500670	19880	19880	19880	19880	10
495	20240226	124600	347301870	19840	19870	19870	19840	50
496	20240226	124500	346309390	19890	19890	19890	19890	1
497	20240226	124400	346289500	19890	19890	19890	19890	8
498	20240226	124300	346130380	19850	19870	19870	19850	6
499	20240226	124200	346011180	19890	19890	19890	19890	42
500	20240226	124100	345175800	19890	19870	19890	19870	21
501	20240226	124000	344758320	19830	19840	19840	19830	70
502	20240226	123900	343370210	19840	19840	19840	19840	0
503	20240226	123800	343370210	19840	19840	19840	19840	0
504	20240226	123700	343370210	19840	19840	19840	19840	0
505	20240226	123600	343370210	19840	19840	19840	19840	0
506	20240226	123500	343370210	19840	19840	19840	19840	0
507	20240226	123400	343370210	19840	19840	19840	19840	0
508	20240226	123300	343370210	19840	19840	19840	19840	0
509	20240226	123200	343370210	19840	19840	19840	19840	0
510	20240226	123100	343370210	19840	19840	19840	19840	0
511	20240226	123000	343370210	19840	19840	19840	19840	15
512	20240226	122900	343072610	19830	19830	19830	19830	8
513	20240226	122800	342913970	19830	19840	19840	19830	86
514	20240226	122700	341207740	19850	19850	19850	19850	8
515	20240226	122600	341048940	19850	19850	19850	19850	0
516	20240226	122500	341048940	19850	19860	19860	19850	120
517	20240226	122400	338666440	19870	19870	19870	19870	0
518	20240226	122300	338666440	19870	19870	19870	19870	1
519	20240226	122200	338646570	19880	19880	19880	19880	0
520	20240226	122100	338646570	19880	19880	19880	19880	0
521	20240226	122000	338646570	19880	19860	19880	19860	28
522	20240226	121900	338090470	19860	19860	19860	19860	9
523	20240226	121800	337911730	19860	19860	19860	19860	0
524	20240226	121700	337911730	19860	19860	19860	19860	0
525	20240226	121600	337911730	19860	19860	19860	19860	1
526	20240226	121500	337891870	19840	19840	19840	19840	0
527	20240226	121400	337891870	19840	19840	19840	19840	0
528	20240226	121300	337891870	19840	19840	19840	19840	10
529	20240226	121200	337693470	19830	19830	19830	19830	100
530	20240226	121100	335710470	19840	19840	19840	19840	140
531	20240226	121000	332932870	19850	19850	19850	19850	0
532	20240226	120900	332932870	19850	19850	19850	19850	0
533	20240226	120800	332932870	19850	19840	19850	19840	263
534	20240226	120700	327714930	19840	19850	19850	19840	195
535	20240226	120600	323845270	19880	19880	19880	19880	0
536	20240226	120500	323845270	19880	19880	19880	19880	10
537	20240226	120400	323646470	19880	19840	19880	19840	22
538	20240226	120300	323209150	19850	19850	19850	19850	20
539	20240226	120200	322812150	19850	19850	19850	19850	0
540	20240226	120100	322812150	19850	19850	19850	19850	1
541	20240226	120000	322792300	19840	19840	19840	19840	1
542	20240226	115900	322772460	19830	19830	19830	19830	0
543	20240226	115800	322772460	19830	19830	19830	19830	0
544	20240226	115700	322772460	19830	19830	19830	19830	0
545	20240226	115600	322772460	19830	19830	19830	19830	0
546	20240226	115500	322772460	19830	19830	19830	19830	1
547	20240226	115400	322752630	19880	19860	19880	19860	54
548	20240226	115300	321679990	19860	19850	19860	19850	65
549	20240226	115200	320389640	19820	19820	19820	19820	642
550	20240226	115100	307665200	19830	19830	19830	19830	35
551	20240226	115000	306971150	19830	19830	19830	19830	559
552	20240226	114900	295886180	19840	19840	19840	19840	2
553	20240226	114800	295846500	19840	19840	19840	19840	10
554	20240226	114700	295648100	19850	19850	19850	19850	2
555	20240226	114600	295608400	19850	19850	19850	19850	0
556	20240226	114500	295608400	19850	19850	19850	19850	0
557	20240226	114400	295608400	19850	19850	19850	19850	44
558	20240226	114300	294735000	19850	19850	19850	19850	50
559	20240226	114200	293742500	19850	19850	19850	19850	182
560	20240226	114100	290129800	19850	19850	19850	19850	0
561	20240226	114000	290129800	19850	19850	19850	19850	20
562	20240226	113900	289732800	19850	19820	19850	19820	457
563	20240226	113800	280667170	19820	19820	19820	19820	0
564	20240226	113700	280667170	19820	19820	19820	19820	1
565	20240226	113600	280647350	19820	19810	19820	19810	7
566	20240226	113500	280508660	19820	19820	19820	19820	0
567	20240226	113400	280508660	19820	19820	19820	19820	0
568	20240226	113300	280508660	19820	19820	19820	19820	0
569	20240226	113200	280508660	19820	19820	19820	19820	0
570	20240226	113100	280508660	19820	19820	19820	19820	0
571	20240226	113000	280508660	19820	19820	19820	19820	0
572	20240226	112900	280508660	19820	19820	19820	19820	0
573	20240226	112800	280508660	19820	19820	19820	19820	0
574	20240226	112700	280508660	19820	19820	19820	19820	1
575	20240226	112600	280488840	19810	19850	19850	19810	210
576	20240226	112500	276328650	19850	19850	19850	19850	0
577	20240226	112400	276328650	19850	19790	19850	19790	30
578	20240226	112300	275734350	19790	19790	19790	19790	0
579	20240226	112200	275734350	19790	19790	19790	19790	16
580	20240226	112100	275417710	19790	19790	19790	19790	45
581	20240226	112000	274527160	19790	19790	19790	19790	1
582	20240226	111900	274507370	19770	19770	19770	19770	0
583	20240226	111800	274507370	19770	19770	19770	19770	0
584	20240226	111700	274507370	19770	19770	19770	19770	0
585	20240226	111600	274507370	19770	19790	19790	19770	101
586	20240226	111500	272510580	19770	19770	19770	19770	0
587	20240226	111400	272510580	19770	19790	19790	19770	203
588	20240226	111300	268497210	19790	19790	19790	19790	138
589	20240226	111200	265766190	19790	19790	19790	19790	1
590	20240226	111100	265746400	19790	19790	19790	19790	2
591	20240226	111000	265706820	19790	19790	19790	19790	0
592	20240226	110900	265706820	19790	19790	19790	19790	0
593	20240226	110800	265706820	19790	19790	19790	19790	3
594	20240226	110700	265647450	19780	19790	19790	19780	618
595	20240226	110600	253420130	19790	19790	19790	19790	2
596	20240226	110500	253380550	19780	19780	19780	19780	0
597	20240226	110400	253380550	19780	19780	19780	19780	20
598	20240226	110300	252984950	19780	19780	19780	19780	5
599	20240226	110200	252886050	19780	19780	19780	19780	314
600	20240226	110100	246675130	19780	19780	19780	19780	35
601	20240226	110000	245982830	19800	19800	19800	19800	0
602	20240226	105900	245982830	19800	19800	19800	19800	1
603	20240226	105800	245963030	19800	19800	19800	19780	560
604	20240226	105700	234880780	19800	19800	19800	19800	21
605	20240226	105600	234464980	19810	19810	19810	19810	0
606	20240226	105500	234464980	19810	19810	19810	19810	46
607	20240226	105400	233553720	19810	19810	19810	19810	0
608	20240226	105300	233553720	19810	19810	19810	19810	10
609	20240226	105200	233355620	19810	19810	19810	19810	200
610	20240226	105100	229393620	19810	19810	19810	19810	0
611	20240226	105000	229393620	19810	19810	19810	19810	0
612	20240226	104900	229393620	19810	19810	19810	19810	0
613	20240226	104800	229393620	19810	19810	19810	19810	0
614	20240226	104700	229393620	19810	19830	19830	19800	216
615	20240226	104600	225113520	19850	19850	19850	19850	1
616	20240226	104500	225093670	19830	19830	19830	19830	0
617	20240226	104400	225093670	19830	19830	19830	19830	192
618	20240226	104300	221286310	19830	19830	19830	19830	0
619	20240226	104200	221286310	19830	19830	19830	19830	0
620	20240226	104100	221286310	19830	19830	19830	19830	0
621	20240226	104000	221286310	19830	19830	19830	19830	0
622	20240226	103900	221286310	19830	19840	19840	19830	75
623	20240226	103800	219799040	19830	19830	19830	19830	0
624	20240226	103700	219799040	19830	19830	19830	19830	0
625	20240226	103600	219799040	19830	19830	19830	19830	0
626	20240226	103500	219799040	19830	19830	19830	19830	0
627	20240226	103400	219799040	19830	19830	19830	19830	47
628	20240226	103300	218867030	19830	19820	19830	19820	4
629	20240226	103200	218787730	19790	19790	19790	19790	2
630	20240226	103100	218748150	19790	19790	19790	19790	0
631	20240226	103000	218748150	19790	19790	19790	19790	0
632	20240226	102900	218748150	19790	19790	19790	19790	399
633	20240226	102800	210851940	19750	19760	19780	19750	582
634	20240226	102700	199351370	19750	19750	19750	19750	4
635	20240226	102600	199272370	19760	19770	19770	19760	276
636	20240226	102500	193818280	19770	19770	19770	19770	1
637	20240226	102400	193798510	19760	19760	19760	19760	0
638	20240226	102300	193798510	19760	19770	19770	19760	130
639	20240226	102200	191229610	19790	19790	19790	19790	50
640	20240226	102100	190240110	19790	19790	19790	19790	1
641	20240226	102000	190220320	19790	19790	19790	19790	3
642	20240226	101900	190160950	19760	19770	19770	19760	59
643	20240226	101800	188994870	19770	19780	19780	19770	7
644	20240226	101700	188856440	19780	19810	19810	19780	389
645	20240226	101600	181154730	19820	19820	19820	19820	48
646	20240226	101500	180203370	19820	19820	19820	19820	50
647	20240226	101400	179212370	19820	19850	19850	19820	130
648	20240226	101300	176633900	19860	19880	19880	19860	262
649	20240226	101200	171430550	19880	19880	19880	19880	11
650	20240226	101100	171211870	19900	19900	19900	19900	1
651	20240226	101000	171191970	19890	19890	19890	19890	10
652	20240226	100900	170993070	19880	19880	19880	19880	36
653	20240226	100800	170277390	19890	19890	19890	19890	24
654	20240226	100700	169800030	19890	19890	19890	19890	0
655	20240226	100600	169800030	19890	19930	19930	19890	184
656	20240226	100500	166136630	19930	19930	19930	19930	10
657	20240226	100400	165937330	19930	19930	19930	19930	1
658	20240226	100300	165917400	19930	19930	19930	19930	0
659	20240226	100200	165917400	19930	19930	19930	19930	7
660	20240226	100100	165777890	19940	19940	19970	19940	16
661	20240226	100000	165458820	19940	19970	19970	19940	101
662	20240226	095900	163444850	19970	19970	19970	19970	0
663	20240226	095800	163444850	19970	19970	19970	19970	6
664	20240226	095700	163325030	19930	19950	19950	19930	135
665	20240226	095600	160634380	19970	19970	19970	19970	76
666	20240226	095500	159116660	19930	19970	19970	19930	145
667	20240226	095400	156225800	19980	20050	20050	19940	171
668	20240226	095300	152814900	19970	19980	19980	19970	575
669	20240226	095200	141328840	20050	20050	20050	20050	0
670	20240226	095100	141328840	20050	20050	20050	20050	0
671	20240226	095000	141328840	20050	20050	20050	20050	55
672	20240226	094900	140226090	20050	20050	20050	20050	0
673	20240226	094800	140226090	20050	20050	20050	20050	1
674	20240226	094700	140206040	19970	20050	20050	19970	7
675	20240226	094600	140065970	20050	20050	20050	20050	4
676	20240226	094500	139985770	20050	20050	20050	20050	1
677	20240226	094400	139965720	20050	20050	20050	20050	1
678	20240226	094300	139945670	20050	20050	20050	20050	1
679	20240226	094200	139925620	20050	20050	20050	20050	1
680	20240226	094100	139905570	20050	19950	20050	19950	189
681	20240226	094000	136131770	19950	19970	19970	19950	106
682	20240226	093900	134016870	19970	19970	19970	19970	0
683	20240226	093800	134016870	19970	19970	19970	19970	122
684	20240226	093700	131580530	20100	19990	20100	19960	547
685	20240226	093600	120648170	19970	20000	20000	19970	115
686	20240226	093500	118348620	20050	20050	20050	20050	24
687	20240226	093400	117867420	20050	20050	20050	20050	0
688	20240226	093300	117867420	20050	19970	20050	19970	228
689	20240226	093200	113313070	20050	20050	20050	20050	2
690	20240226	093100	113272970	20050	19950	20050	19950	200
691	20240226	093000	109280850	19940	19950	19950	19940	289
692	20240226	092900	103518110	20000	19930	20000	19930	26
693	20240226	092800	102999140	19940	19930	19940	19930	128
694	20240226	092700	100446830	19940	19940	19940	19940	11
695	20240226	092600	100227490	19900	19910	19910	19900	30
696	20240226	092500	99630440	19920	19920	19920	19920	77
697	20240226	092400	98096600	19920	19920	19920	19920	0
698	20240226	092300	98096600	19920	19900	19920	19900	121
699	20240226	092200	95687820	19900	19900	19900	19900	5
700	20240226	092100	95588320	19900	19900	19900	19900	3
701	20240226	092000	95528620	19920	19920	19920	19830	190
702	20240226	091900	91759840	19920	19920	19920	19920	10
703	20240226	091800	91560640	19920	19920	19920	19920	1
704	20240226	091700	91540720	19920	19830	19920	19830	587
705	20240226	091600	79878850	19830	19830	19830	19830	4
706	20240226	091500	79799530	19830	19830	19830	19830	120
707	20240226	091400	77419930	19850	19850	19850	19850	132
708	20240226	091300	74799730	19890	19880	19890	19860	7
709	20240226	091200	74660640	19890	19830	19890	19830	12
710	20240226	091100	74422020	19890	19880	19890	19880	91
711	20240226	091000	72612920	19890	19780	19890	19780	463
712	20240226	090900	63454450	19890	19850	19900	19850	129
713	20240226	090800	60889150	19850	19900	19900	19850	33
714	20240226	090700	60232850	19910	19850	19910	19720	513
715	20240226	090600	50090960	19930	19930	19930	19860	109
716	20240226	090500	47918730	19940	19800	19940	19710	909
717	20240226	090400	29938710	19710	19750	19800	19700	369
718	20240226	090300	22659690	19740	19800	19800	19720	106
719	20240226	090200	20568430	19740	19820	19940	19710	284
720	20240226	090100	14945120	19950	19950	19950	19950	0
721	20240226	090000	14945120	19950	20050	20050	19670	751