KissMeData/311320/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	210300	670079860	12300	12300	12300	12300	433
3	20240226	210200	670079860	12300	12300	12300	12300	0
4	20240226	210100	670079860	12300	12300	12300	12300	0
5	20240226	210000	670079860	12300	12300	12300	12300	0
6	20240226	205900	670079860	12300	12300	12300	12300	0
7	20240226	205800	670079860	12300	12300	12300	12300	0
8	20240226	205700	670079860	12300	12300	12300	12300	0
9	20240226	205600	670079860	12300	12300	12300	12300	0
10	20240226	205500	670079860	12300	12300	12300	12300	0
11	20240226	205400	670079860	12300	12300	12300	12300	0
12	20240226	205300	670079860	12300	12300	12300	12300	0
13	20240226	205200	670079860	12300	12300	12300	12300	0
14	20240226	205100	670079860	12300	12300	12300	12300	0
15	20240226	205000	670079860	12300	12300	12300	12300	0
16	20240226	204900	670079860	12300	12300	12300	12300	0
17	20240226	204800	670079860	12300	12300	12300	12300	0
18	20240226	204700	670079860	12300	12300	12300	12300	0
19	20240226	204600	670079860	12300	12300	12300	12300	0
20	20240226	204500	670079860	12300	12300	12300	12300	0
21	20240226	204400	670079860	12300	12300	12300	12300	0
22	20240226	204300	670079860	12300	12300	12300	12300	0
23	20240226	204200	670079860	12300	12300	12300	12300	0
24	20240226	204100	670079860	12300	12300	12300	12300	0
25	20240226	204000	670079860	12300	12300	12300	12300	0
26	20240226	203900	670079860	12300	12300	12300	12300	0
27	20240226	203800	670079860	12300	12300	12300	12300	0
28	20240226	203700	670079860	12300	12300	12300	12300	0
29	20240226	203600	670079860	12300	12300	12300	12300	0
30	20240226	203500	670079860	12300	12300	12300	12300	0
31	20240226	203400	670079860	12300	12300	12300	12300	0
32	20240226	203300	670079860	12300	12300	12300	12300	433
33	20240226	203200	670079860	12300	12300	12300	12300	0
34	20240226	203100	670079860	12300	12300	12300	12300	0
35	20240226	203000	670079860	12300	12300	12300	12300	0
36	20240226	202900	670079860	12300	12300	12300	12300	0
37	20240226	202800	670079860	12300	12300	12300	12300	0
38	20240226	202700	670079860	12300	12300	12300	12300	0
39	20240226	202600	670079860	12300	12300	12300	12300	0
40	20240226	202500	670079860	12300	12300	12300	12300	0
41	20240226	202400	670079860	12300	12300	12300	12300	0
42	20240226	202300	670079860	12300	12300	12300	12300	0
43	20240226	202200	670079860	12300	12300	12300	12300	0
44	20240226	202100	670079860	12300	12300	12300	12300	0
45	20240226	202000	670079860	12300	12300	12300	12300	0
46	20240226	201900	670079860	12300	12300	12300	12300	0
47	20240226	201800	670079860	12300	12300	12300	12300	0
48	20240226	201700	670079860	12300	12300	12300	12300	0
49	20240226	201600	670079860	12300	12300	12300	12300	0
50	20240226	201500	670079860	12300	12300	12300	12300	0
51	20240226	201400	670079860	12300	12300	12300	12300	0
52	20240226	201300	670079860	12300	12300	12300	12300	0
53	20240226	201200	670079860	12300	12300	12300	12300	0
54	20240226	201100	670079860	12300	12300	12300	12300	0
55	20240226	201000	670079860	12300	12300	12300	12300	0
56	20240226	200900	670079860	12300	12300	12300	12300	0
57	20240226	200800	670079860	12300	12300	12300	12300	0
58	20240226	200700	670079860	12300	12300	12300	12300	0
59	20240226	200600	670079860	12300	12300	12300	12300	0
60	20240226	200500	670079860	12300	12300	12300	12300	0
61	20240226	200400	670079860	12300	12300	12300	12300	0
62	20240226	200300	670079860	12300	12300	12300	12300	433
63	20240226	200200	670079860	12300	12300	12300	12300	0
64	20240226	200100	670079860	12300	12300	12300	12300	0
65	20240226	200000	670079860	12300	12300	12300	12300	0
66	20240226	195900	670079860	12300	12300	12300	12300	0
67	20240226	195800	670079860	12300	12300	12300	12300	0
68	20240226	195700	670079860	12300	12300	12300	12300	0
69	20240226	195600	670079860	12300	12300	12300	12300	0
70	20240226	195500	670079860	12300	12300	12300	12300	0
71	20240226	195400	670079860	12300	12300	12300	12300	0
72	20240226	195300	670079860	12300	12300	12300	12300	0
73	20240226	195200	670079860	12300	12300	12300	12300	0
74	20240226	195100	670079860	12300	12300	12300	12300	0
75	20240226	195000	670079860	12300	12300	12300	12300	0
76	20240226	194900	670079860	12300	12300	12300	12300	0
77	20240226	194800	670079860	12300	12300	12300	12300	0
78	20240226	194700	670079860	12300	12300	12300	12300	0
79	20240226	194600	670079860	12300	12300	12300	12300	0
80	20240226	194500	670079860	12300	12300	12300	12300	0
81	20240226	194400	670079860	12300	12300	12300	12300	0
82	20240226	194300	670079860	12300	12300	12300	12300	0
83	20240226	194200	670079860	12300	12300	12300	12300	0
84	20240226	194100	670079860	12300	12300	12300	12300	0
85	20240226	194000	670079860	12300	12300	12300	12300	0
86	20240226	193900	670079860	12300	12300	12300	12300	0
87	20240226	193800	670079860	12300	12300	12300	12300	0
88	20240226	193700	670079860	12300	12300	12300	12300	0
89	20240226	193600	670079860	12300	12300	12300	12300	0
90	20240226	193500	670079860	12300	12300	12300	12300	0
91	20240226	193400	670079860	12300	12300	12300	12300	0
92	20240226	193300	670079860	12300	12300	12300	12300	433
93	20240226	193200	670079860	12300	12300	12300	12300	0
94	20240226	193100	670079860	12300	12300	12300	12300	0
95	20240226	193000	670079860	12300	12300	12300	12300	0
96	20240226	192900	670079860	12300	12300	12300	12300	0
97	20240226	192800	670079860	12300	12300	12300	12300	0
98	20240226	192700	670079860	12300	12300	12300	12300	0
99	20240226	192600	670079860	12300	12300	12300	12300	0
100	20240226	192500	670079860	12300	12300	12300	12300	0
101	20240226	192400	670079860	12300	12300	12300	12300	0
102	20240226	192300	670079860	12300	12300	12300	12300	0
103	20240226	192200	670079860	12300	12300	12300	12300	0
104	20240226	192100	670079860	12300	12300	12300	12300	0
105	20240226	192000	670079860	12300	12300	12300	12300	0
106	20240226	191900	670079860	12300	12300	12300	12300	0
107	20240226	191800	670079860	12300	12300	12300	12300	0
108	20240226	191700	670079860	12300	12300	12300	12300	0
109	20240226	191600	670079860	12300	12300	12300	12300	0
110	20240226	191500	670079860	12300	12300	12300	12300	0
111	20240226	191400	670079860	12300	12300	12300	12300	0
112	20240226	191300	670079860	12300	12300	12300	12300	0
113	20240226	191200	670079860	12300	12300	12300	12300	0
114	20240226	191100	670079860	12300	12300	12300	12300	0
115	20240226	191000	670079860	12300	12300	12300	12300	0
116	20240226	190900	670079860	12300	12300	12300	12300	0
117	20240226	190800	670079860	12300	12300	12300	12300	0
118	20240226	190700	670079860	12300	12300	12300	12300	0
119	20240226	190600	670079860	12300	12300	12300	12300	0
120	20240226	190500	670079860	12300	12300	12300	12300	0
121	20240226	190400	670079860	12300	12300	12300	12300	0
122	20240226	190300	670079860	12300	12300	12300	12300	433
123	20240226	190200	670079860	12300	12300	12300	12300	0
124	20240226	190100	670079860	12300	12300	12300	12300	0
125	20240226	190000	670079860	12300	12300	12300	12300	0
126	20240226	185900	670079860	12300	12300	12300	12300	0
127	20240226	185800	670079860	12300	12300	12300	12300	0
128	20240226	185700	670079860	12300	12300	12300	12300	0
129	20240226	185600	670079860	12300	12300	12300	12300	0
130	20240226	185500	670079860	12300	12300	12300	12300	0
131	20240226	185400	670079860	12300	12300	12300	12300	0
132	20240226	185300	670079860	12300	12300	12300	12300	0
133	20240226	185200	670079860	12300	12300	12300	12300	0
134	20240226	185100	670079860	12300	12300	12300	12300	0
135	20240226	185000	670079860	12300	12300	12300	12300	0
136	20240226	184900	670079860	12300	12300	12300	12300	0
137	20240226	184800	670079860	12300	12300	12300	12300	0
138	20240226	184700	670079860	12300	12300	12300	12300	0
139	20240226	184600	670079860	12300	12300	12300	12300	0
140	20240226	184500	670079860	12300	12300	12300	12300	0
141	20240226	184400	670079860	12300	12300	12300	12300	0
142	20240226	184300	670079860	12300	12300	12300	12300	0
143	20240226	184200	670079860	12300	12300	12300	12300	0
144	20240226	184100	670079860	12300	12300	12300	12300	0
145	20240226	184000	670079860	12300	12300	12300	12300	0
146	20240226	183900	670079860	12300	12300	12300	12300	0
147	20240226	183800	670079860	12300	12300	12300	12300	0
148	20240226	183700	670079860	12300	12300	12300	12300	0
149	20240226	183600	670079860	12300	12300	12300	12300	0
150	20240226	183500	670079860	12300	12300	12300	12300	0
151	20240226	183400	670079860	12300	12300	12300	12300	0
152	20240226	183300	670079860	12300	12300	12300	12300	433
153	20240226	183200	670079860	12300	12300	12300	12300	0
154	20240226	183100	670079860	12300	12300	12300	12300	0
155	20240226	183000	670079860	12300	12300	12300	12300	0
156	20240226	182900	670079860	12300	12300	12300	12300	0
157	20240226	182800	670079860	12300	12300	12300	12300	0
158	20240226	182700	670079860	12300	12300	12300	12300	0
159	20240226	182600	670079860	12300	12300	12300	12300	0
160	20240226	182500	670079860	12300	12300	12300	12300	0
161	20240226	182400	670079860	12300	12300	12300	12300	0
162	20240226	182300	670079860	12300	12300	12300	12300	0
163	20240226	182200	670079860	12300	12300	12300	12300	0
164	20240226	182100	670079860	12300	12300	12300	12300	0
165	20240226	182000	670079860	12300	12300	12300	12300	0
166	20240226	181900	670079860	12300	12300	12300	12300	0
167	20240226	181800	670079860	12300	12300	12300	12300	0
168	20240226	181700	670079860	12300	12300	12300	12300	0
169	20240226	181600	670079860	12300	12300	12300	12300	0
170	20240226	181500	670079860	12300	12300	12300	12300	0
171	20240226	181400	670079860	12300	12300	12300	12300	0
172	20240226	181300	670079860	12300	12300	12300	12300	0
173	20240226	181200	670079860	12300	12300	12300	12300	0
174	20240226	181100	670079860	12300	12300	12300	12300	0
175	20240226	181000	670079860	12300	12300	12300	12300	0
176	20240226	180900	670079860	12300	12300	12300	12300	0
177	20240226	180800	670079860	12300	12300	12300	12300	0
178	20240226	180700	670079860	12300	12300	12300	12300	0
179	20240226	180600	670079860	12300	12300	12300	12300	0
180	20240226	180500	670079860	12300	12300	12300	12300	0
181	20240226	180400	670079860	12300	12300	12300	12300	0
182	20240226	180300	670079860	12300	12300	12300	12300	433
183	20240226	180200	670079860	12300	12300	12300	12300	0
184	20240226	180100	670079860	12300	12300	12300	12300	0
185	20240226	180000	670079860	12300	12300	12300	12300	0
186	20240226	175900	670079860	12300	12300	12300	12300	0
187	20240226	175800	670079860	12300	12300	12300	12300	0
188	20240226	175700	670079860	12300	12300	12300	12300	0
189	20240226	175600	670079860	12300	12300	12300	12300	0
190	20240226	175500	670079860	12300	12300	12300	12300	0
191	20240226	175400	670079860	12300	12300	12300	12300	0
192	20240226	175300	670079860	12300	12300	12300	12300	0
193	20240226	175200	670079860	12300	12300	12300	12300	0
194	20240226	175100	670079860	12300	12300	12300	12300	0
195	20240226	175000	670079860	12300	12300	12300	12300	0
196	20240226	174900	670079860	12300	12300	12300	12300	0
197	20240226	174800	670079860	12300	12300	12300	12300	0
198	20240226	174700	670079860	12300	12300	12300	12300	0
199	20240226	174600	670079860	12300	12300	12300	12300	0
200	20240226	174500	670079860	12300	12300	12300	12300	0
201	20240226	174400	670079860	12300	12300	12300	12300	0
202	20240226	174300	670079860	12300	12300	12300	12300	0
203	20240226	174200	670079860	12300	12300	12300	12300	0
204	20240226	174100	670079860	12300	12300	12300	12300	0
205	20240226	174000	670079860	12300	12300	12300	12300	0
206	20240226	173900	670079860	12300	12300	12300	12300	0
207	20240226	173800	670079860	12300	12300	12300	12300	0
208	20240226	173700	670079860	12300	12300	12300	12300	0
209	20240226	173600	670079860	12300	12300	12300	12300	0
210	20240226	173500	670079860	12300	12300	12300	12300	0
211	20240226	173400	670079860	12300	12300	12300	12300	0
212	20240226	173300	670079860	12300	12300	12300	12300	433
213	20240226	173200	670079860	12300	12300	12300	12300	0
214	20240226	173100	670079860	12300	12300	12300	12300	0
215	20240226	173000	670079860	12300	12300	12300	12300	0
216	20240226	172900	670079860	12300	12300	12300	12300	0
217	20240226	172800	670079860	12300	12300	12300	12300	0
218	20240226	172700	670079860	12300	12300	12300	12300	0
219	20240226	172600	670079860	12300	12300	12300	12300	0
220	20240226	172500	670079860	12300	12300	12300	12300	0
221	20240226	172400	670079860	12300	12300	12300	12300	0
222	20240226	172300	670079860	12300	12300	12300	12300	0
223	20240226	172200	670079860	12300	12300	12300	12300	0
224	20240226	172100	670079860	12300	12300	12300	12300	0
225	20240226	172000	670079860	12300	12300	12300	12300	0
226	20240226	171900	670079860	12300	12300	12300	12300	0
227	20240226	171800	670079860	12300	12300	12300	12300	0
228	20240226	171700	670079860	12300	12300	12300	12300	0
229	20240226	171600	670079860	12300	12300	12300	12300	0
230	20240226	171500	670079860	12300	12300	12300	12300	0
231	20240226	171400	670079860	12300	12300	12300	12300	0
232	20240226	171300	670079860	12300	12300	12300	12300	0
233	20240226	171200	670079860	12300	12300	12300	12300	0
234	20240226	171100	670079860	12300	12300	12300	12300	0
235	20240226	171000	670079860	12300	12300	12300	12300	0
236	20240226	170900	670079860	12300	12300	12300	12300	0
237	20240226	170800	670079860	12300	12300	12300	12300	0
238	20240226	170700	670079860	12300	12300	12300	12300	0
239	20240226	170600	670079860	12300	12300	12300	12300	0
240	20240226	170500	670079860	12300	12300	12300	12300	0
241	20240226	170400	670079860	12300	12300	12300	12300	0
242	20240226	170300	670079860	12300	12300	12300	12300	433
243	20240226	170200	670079860	12300	12300	12300	12300	0
244	20240226	170100	670079860	12300	12300	12300	12300	0
245	20240226	170000	670079860	12300	12300	12300	12300	0
246	20240226	165900	670079860	12300	12300	12300	12300	0
247	20240226	165800	670079860	12300	12300	12300	12300	0
248	20240226	165700	670079860	12300	12300	12300	12300	0
249	20240226	165600	670079860	12300	12300	12300	12300	0
250	20240226	165500	670079860	12300	12300	12300	12300	0
251	20240226	165400	670079860	12300	12300	12300	12300	0
252	20240226	165300	670079860	12300	12300	12300	12300	0
253	20240226	165200	670079860	12300	12300	12300	12300	0
254	20240226	165100	670079860	12300	12300	12300	12300	0
255	20240226	165000	670079860	12300	12300	12300	12300	0
256	20240226	164900	670079860	12300	12300	12300	12300	0
257	20240226	164800	670079860	12300	12300	12300	12300	0
258	20240226	164700	670079860	12300	12300	12300	12300	0
259	20240226	164600	670079860	12300	12300	12300	12300	0
260	20240226	164500	670079860	12300	12300	12300	12300	0
261	20240226	164400	670079860	12300	12300	12300	12300	0
262	20240226	164300	670079860	12300	12300	12300	12300	0
263	20240226	164200	670079860	12300	12300	12300	12300	0
264	20240226	164100	670079860	12300	12300	12300	12300	0
265	20240226	164000	670079860	12300	12300	12300	12300	0
266	20240226	163900	670079860	12300	12300	12300	12300	0
267	20240226	163800	670079860	12300	12300	12300	12300	0
268	20240226	163700	670079860	12300	12300	12300	12300	0
269	20240226	163600	670079860	12300	12300	12300	12300	0
270	20240226	163500	670079860	12300	12300	12300	12300	0
271	20240226	163400	670079860	12300	12300	12300	12300	0
272	20240226	163300	670079860	12300	12300	12300	12300	433
273	20240226	163200	670079860	12300	12300	12300	12300	0
274	20240226	163100	670079860	12300	12300	12300	12300	0
275	20240226	163000	670079860	12300	12300	12300	12300	0
276	20240226	162900	670079860	12300	12300	12300	12300	0
277	20240226	162800	670079860	12300	12300	12300	12300	0
278	20240226	162700	670079860	12300	12300	12300	12300	0
279	20240226	162600	670079860	12300	12300	12300	12300	0
280	20240226	162500	670079860	12300	12300	12300	12300	0
281	20240226	162400	670079860	12300	12300	12300	12300	0
282	20240226	162300	670079860	12300	12300	12300	12300	0
283	20240226	162200	670079860	12300	12300	12300	12300	0
284	20240226	162100	670079860	12300	12300	12300	12300	0
285	20240226	162000	670079860	12300	12300	12300	12300	0
286	20240226	161900	670079860	12300	12300	12300	12300	0
287	20240226	161800	670079860	12300	12300	12300	12300	0
288	20240226	161700	670079860	12300	12300	12300	12300	0
289	20240226	161600	670079860	12300	12300	12300	12300	0
290	20240226	161500	670079860	12300	12300	12300	12300	0
291	20240226	161400	670079860	12300	12300	12300	12300	0
292	20240226	161300	670079860	12300	12300	12300	12300	0
293	20240226	161200	670079860	12300	12300	12300	12300	0
294	20240226	161100	670079860	12300	12300	12300	12300	0
295	20240226	161000	670079860	12300	12300	12300	12300	0
296	20240226	160900	670079860	12300	12300	12300	12300	0
297	20240226	160800	670079860	12300	12300	12300	12300	0
298	20240226	160700	670079860	12300	12300	12300	12300	0
299	20240226	160600	670079860	12300	12300	12300	12300	0
300	20240226	160500	670079860	12300	12300	12300	12300	0
301	20240226	160400	670079860	12300	12300	12300	12300	0
302	20240226	160300	670079860	12300	12300	12300	12300	433
303	20240226	160200	670079860	12300	12300	12300	12300	0
304	20240226	160100	670079860	12300	12300	12300	12300	0
305	20240226	160000	670079860	12300	12300	12300	12300	0
306	20240226	155900	670079860	12300	12300	12300	12300	0
307	20240226	155800	670079860	12300	12300	12300	12300	0
308	20240226	155700	670079860	12300	12300	12300	12300	0
309	20240226	155600	670079860	12300	12300	12300	12300	0
310	20240226	155500	670079860	12300	12300	12300	12300	0
311	20240226	155400	670079860	12300	12300	12300	12300	0
312	20240226	155300	670079860	12300	12300	12300	12300	0
313	20240226	155200	670079860	12300	12300	12300	12300	0
314	20240226	155100	670079860	12300	12300	12300	12300	0
315	20240226	155000	670079860	12300	12300	12300	12300	0
316	20240226	154900	670079860	12300	12300	12300	12300	0
317	20240226	154800	670079860	12300	12300	12300	12300	0
318	20240226	154700	670079860	12300	12300	12300	12300	0
319	20240226	154600	670079860	12300	12300	12300	12300	0
320	20240226	154500	670079860	12300	12300	12300	12300	0
321	20240226	154400	670079860	12300	12300	12300	12300	0
322	20240226	154300	670079860	12300	12300	12300	12300	0
323	20240226	154200	670079860	12300	12300	12300	12300	0
324	20240226	154100	670079860	12300	12300	12300	12300	0
325	20240226	154000	670079860	12300	12300	12300	12300	0
326	20240226	153900	670079860	12300	12300	12300	12300	0
327	20240226	153800	670079860	12300	12300	12300	12300	0
328	20240226	153700	670079860	12300	12300	12300	12300	0
329	20240226	153600	670079860	12300	12300	12300	12300	0
330	20240226	153500	670079860	12300	12300	12300	12300	0
331	20240226	153400	670079860	12300	12300	12300	12300	0
332	20240226	153300	670079860	12300	12300	12300	12300	433
333	20240226	153200	670079860	12300	12300	12300	12300	0
334	20240226	153100	670079860	12300	12300	12300	12300	0
335	20240226	153000	670079860	12300	12300	12300	12300	433
336	20240226	152900	664753960	12220	12220	12220	12220	0
337	20240226	152800	664753960	12220	12220	12220	12220	0
338	20240226	152700	664753960	12220	12220	12220	12220	0
339	20240226	152600	664753960	12220	12220	12220	12220	0
340	20240226	152500	664753960	12220	12220	12220	12220	0
341	20240226	152400	664753960	12220	12220	12220	12220	0
342	20240226	152300	664753960	12220	12220	12220	12220	0
343	20240226	152200	664753960	12220	12220	12220	12220	0
344	20240226	152100	664753960	12220	12220	12220	12220	0
345	20240226	152000	664753960	12220	12220	12220	12220	0
346	20240226	151900	664753960	12220	12230	12230	12220	174
347	20240226	151800	662627610	12220	12220	12220	12220	0
348	20240226	151700	662627610	12220	12220	12220	12220	1
349	20240226	151600	662615390	12210	12210	12210	12210	0
350	20240226	151500	662615390	12210	12210	12210	12210	0
351	20240226	151400	662615390	12210	12210	12210	12210	100
352	20240226	151300	661394390	12210	12240	12240	12210	113
353	20240226	151200	660014320	12250	12250	12250	12250	0
354	20240226	151100	660014320	12250	12250	12250	12250	0
355	20240226	151000	660014320	12250	12250	12250	12250	40
356	20240226	150900	659524320	12210	12210	12210	12210	0
357	20240226	150800	659524320	12210	12220	12250	12210	813
358	20240226	150700	649566550	12210	12210	12210	12210	95
359	20240226	150600	648406600	12210	12210	12210	12210	0
360	20240226	150500	648406600	12210	12210	12210	12210	250
361	20240226	150400	645354100	12220	12220	12220	12220	0
362	20240226	150300	645354100	12220	12220	12220	12220	1
363	20240226	150200	645341880	12210	12210	12210	12210	0
364	20240226	150100	645341880	12210	12210	12210	12210	130
365	20240226	150000	643754580	12210	12210	12210	12210	60
366	20240226	145900	643021980	12220	12220	12220	12220	0
367	20240226	145800	643021980	12220	12220	12220	12220	14
368	20240226	145700	642850900	12220	12220	12220	12220	7
369	20240226	145600	642765360	12220	12220	12220	12220	0
370	20240226	145500	642765360	12220	12220	12220	12220	0
371	20240226	145400	642765360	12220	12220	12220	12220	468
372	20240226	145300	637046400	12220	12220	12220	12220	29
373	20240226	145200	636692020	12210	12210	12210	12210	296
374	20240226	145100	633077860	12220	12210	12220	12210	181
375	20240226	145000	630867840	12210	12220	12220	12210	157
376	20240226	144900	628949840	12220	12210	12220	12210	165
377	20240226	144800	626933610	12220	12210	12220	12210	142
378	20240226	144700	625198780	12210	12220	12220	12210	20
379	20240226	144600	624954480	12210	12210	12210	12210	2
380	20240226	144500	624930060	12220	12220	12220	12220	1
381	20240226	144400	624917840	12220	12220	12220	12220	1
382	20240226	144300	624905620	12210	12210	12210	12210	0
383	20240226	144200	624905620	12210	12210	12210	12210	0
384	20240226	144100	624905620	12210	12210	12210	12210	0
385	20240226	144000	624905620	12210	12210	12210	12210	0
386	20240226	143900	624905620	12210	12210	12210	12210	0
387	20240226	143800	624905620	12210	12250	12250	12210	3
388	20240226	143700	624868950	12250	12250	12250	12250	0
389	20240226	143600	624868950	12250	12250	12250	12250	0
390	20240226	143500	624868950	12250	12250	12250	12250	10
391	20240226	143400	624746450	12210	12210	12210	12210	0
392	20240226	143300	624746450	12210	12210	12210	12210	0
393	20240226	143200	624746450	12210	12210	12210	12210	4
394	20240226	143100	624697610	12210	12210	12210	12210	0
395	20240226	143000	624697610	12210	12210	12210	12210	60
396	20240226	142900	623965010	12260	12270	12270	12260	26
397	20240226	142800	623646080	12270	12270	12270	12270	0
398	20240226	142700	623646080	12270	12270	12270	12270	0
399	20240226	142600	623646080	12270	12270	12270	12270	41
400	20240226	142500	623143010	12190	12190	12190	12190	0
401	20240226	142400	623143010	12190	12190	12190	12190	60
402	20240226	142300	622411610	12190	12190	12190	12190	0
403	20240226	142200	622411610	12190	12190	12190	12190	30
404	20240226	142100	622045910	12190	12200	12200	12190	600
405	20240226	142000	614731220	12270	12270	12270	12270	0
406	20240226	141900	614731220	12270	12270	12270	12270	0
407	20240226	141800	614731220	12270	12270	12270	12270	8
408	20240226	141700	614633060	12280	12280	12280	12280	0
409	20240226	141600	614633060	12280	12280	12280	12280	1
410	20240226	141500	614620780	12280	12270	12280	12270	130
411	20240226	141400	613024550	12200	12210	12210	12200	30
412	20240226	141300	612658530	12200	12200	12200	12200	0
413	20240226	141200	612658530	12200	12260	12280	12200	610
414	20240226	141100	605215070	12210	12210	12210	12210	30
415	20240226	141000	604848770	12210	12210	12210	12210	0
416	20240226	140900	604848770	12210	12220	12220	12210	30
417	20240226	140800	604482460	12210	12220	12220	12210	6
418	20240226	140700	604409180	12220	12220	12220	12220	27
419	20240226	140600	604079240	12210	12210	12210	12210	30
420	20240226	140500	603712940	12210	12210	12210	12210	0
421	20240226	140400	603712940	12210	12210	12210	12210	0
422	20240226	140300	603712940	12210	12210	12210	12210	32
423	20240226	140200	603322220	12220	12220	12220	12220	0
424	20240226	140100	603322220	12220	12220	12220	12220	4
425	20240226	140000	603273340	12220	12220	12220	12220	9
426	20240226	135900	603163360	12230	12230	12230	12230	0
427	20240226	135800	603163360	12230	12230	12230	12230	30
428	20240226	135700	602796460	12230	12230	12230	12230	0
429	20240226	135600	602796460	12230	12230	12230	12230	1
430	20240226	135500	602784230	12230	12230	12230	12230	31
431	20240226	135400	602405100	12300	12300	12300	12300	0
432	20240226	135300	602405100	12300	12300	12300	12300	83
433	20240226	135200	601384200	12300	12300	12300	12300	1
434	20240226	135100	601371900	12230	12230	12230	12230	0
435	20240226	135000	601371900	12230	12220	12230	12220	135
436	20240226	134900	599721340	12220	12220	12220	12220	0
437	20240226	134800	599721340	12220	12210	12220	12210	6
438	20240226	134700	599648070	12200	12200	12200	12180	478
439	20240226	134600	593824640	12190	12190	12190	12190	30
440	20240226	134500	593458940	12180	12190	12190	12180	30
441	20240226	134400	593093400	12180	12180	12180	12180	0
442	20240226	134300	593093400	12180	12180	12180	12180	0
443	20240226	134200	593093400	12180	12180	12180	12180	30
444	20240226	134100	592728000	12200	12200	12200	12200	1
445	20240226	134000	592715800	12200	12200	12200	12200	20
446	20240226	133900	592471800	12200	12200	12200	12200	0
447	20240226	133800	592471800	12200	12200	12200	12200	100
448	20240226	133700	591251800	12210	12210	12210	12210	0
449	20240226	133600	591251800	12210	12210	12210	12210	8
450	20240226	133500	591154120	12210	12210	12210	12210	0
451	20240226	133400	591154120	12210	12210	12210	12210	3
452	20240226	133300	591117490	12170	12170	12170	12170	0
453	20240226	133200	591117490	12170	12170	12170	12170	30
454	20240226	133100	590752390	12170	12180	12180	12170	1000
455	20240226	133000	578580670	12180	12180	12180	12180	0
456	20240226	132900	578580670	12180	12180	12180	12180	30
457	20240226	132800	578215270	12180	12180	12180	12180	100
458	20240226	132700	576997270	12180	12180	12180	12180	30
459	20240226	132600	576631870	12180	12180	12180	12180	0
460	20240226	132500	576631870	12180	12180	12180	12180	0
461	20240226	132400	576631870	12180	12180	12180	12180	30
462	20240226	132300	576266470	12180	12180	12180	12180	0
463	20240226	132200	576266470	12180	12180	12180	12180	0
464	20240226	132100	576266470	12180	12180	12180	12180	30
465	20240226	132000	575901070	12180	12180	12180	12180	0
466	20240226	131900	575901070	12180	12180	12180	12180	30
467	20240226	131800	575535670	12170	12170	12170	12170	0
468	20240226	131700	575535670	12170	12170	12170	12170	0
469	20240226	131600	575535670	12170	12170	12170	12170	30
470	20240226	131500	575170570	12170	12170	12170	12170	0
471	20240226	131400	575170570	12170	12170	12170	12170	145
472	20240226	131300	573405920	12170	12170	12170	12170	81
473	20240226	131200	572420150	12170	12200	12200	12170	1529
474	20240226	131100	553800590	12200	12200	12200	12190	52
475	20240226	131000	553166490	12190	12200	12200	12190	109
476	20240226	130900	551836700	12200	12180	12200	12180	110
477	20240226	130800	550494880	12180	12200	12200	12170	409
478	20240226	130700	545511570	12200	12210	12210	12200	756
479	20240226	130600	536287730	12210	12230	12230	12210	800
480	20240226	130500	526518190	12300	12300	12300	12300	0
481	20240226	130400	526518190	12300	12300	12300	12300	0
482	20240226	130300	526518190	12300	12300	12300	12300	0
483	20240226	130200	526518190	12300	12300	12300	12300	50
484	20240226	130100	525903190	12300	12230	12300	12220	333
485	20240226	130000	521833390	12230	12230	12230	12230	9
486	20240226	125900	521723320	12230	12230	12230	12230	20
487	20240226	125800	521478720	12220	12220	12220	12220	61
488	20240226	125700	520733300	12220	12220	12220	12220	0
489	20240226	125600	520733300	12220	12220	12220	12220	0
490	20240226	125500	520733300	12220	12240	12240	12220	83
491	20240226	125400	519718790	12250	12250	12250	12250	1
492	20240226	125300	519706540	12250	12260	12260	12250	76
493	20240226	125200	518774890	12260	12260	12260	12260	0
494	20240226	125100	518774890	12260	12260	12260	12260	130
495	20240226	125000	517181090	12270	12270	12270	12270	0
496	20240226	124900	517181090	12270	12270	12270	12270	2
497	20240226	124800	517156550	12270	12270	12270	12270	0
498	20240226	124700	517156550	12270	12270	12270	12270	0
499	20240226	124600	517156550	12270	12270	12270	12270	22
500	20240226	124500	516886610	12260	12260	12260	12260	50
501	20240226	124400	516273610	12260	12260	12260	12260	265
502	20240226	124300	513024710	12260	12260	12260	12260	0
503	20240226	124200	513024710	12260	12260	12260	12260	0
504	20240226	124100	513024710	12260	12260	12260	12260	0
505	20240226	124000	513024710	12260	12210	12260	12210	32
506	20240226	123900	512633890	12210	12210	12210	12210	0
507	20240226	123800	512633890	12210	12210	12210	12210	0
508	20240226	123700	512633890	12210	12210	12210	12210	30
509	20240226	123600	512267590	12210	12210	12210	12210	0
510	20240226	123500	512267590	12210	12220	12220	12210	30
511	20240226	123400	511901280	12210	12240	12240	12210	362
512	20240226	123300	507478830	12240	12240	12240	12240	0
513	20240226	123200	507478830	12240	12240	12240	12240	30
514	20240226	123100	507111630	12240	12240	12240	12240	32
515	20240226	123000	506719950	12220	12220	12220	12220	0
516	20240226	122900	506719950	12220	12220	12240	12220	63
517	20240226	122800	505949550	12210	12210	12210	12210	0
518	20240226	122700	505949550	12210	12210	12210	12210	141
519	20240226	122600	504227940	12220	12210	12220	12210	18
520	20240226	122500	504008070	12220	12220	12220	12220	11
521	20240226	122400	503873650	12220	12220	12220	12220	1
522	20240226	122300	503861430	12220	12230	12230	12220	500
523	20240226	122200	497750730	12230	12230	12230	12230	28
524	20240226	122100	497408290	12240	12240	12240	12240	0
525	20240226	122000	497408290	12240	12240	12240	12240	1
526	20240226	121900	497396050	12240	12250	12250	12240	18
527	20240226	121800	497175670	12250	12250	12250	12250	0
528	20240226	121700	497175670	12250	12250	12250	12250	0
529	20240226	121600	497175670	12250	12250	12250	12250	30
530	20240226	121500	496808170	12250	12250	12250	12250	2
531	20240226	121400	496783670	12260	12260	12260	12260	2
532	20240226	121300	496759150	12260	12260	12260	12260	2
533	20240226	121200	496734630	12250	12250	12250	12250	0
534	20240226	121100	496734630	12250	12250	12250	12250	70
535	20240226	121000	495877130	12250	12250	12250	12250	0
536	20240226	120900	495877130	12250	12250	12250	12250	30
537	20240226	120800	495509630	12250	12250	12250	12250	0
538	20240226	120700	495509630	12250	12250	12250	12250	0
539	20240226	120600	495509630	12250	12250	12250	12250	30
540	20240226	120500	495142130	12250	12250	12250	12250	0
541	20240226	120400	495142130	12250	12250	12250	12250	0
542	20240226	120300	495142130	12250	12250	12250	12250	31
543	20240226	120200	494762380	12310	12310	12310	12310	0
544	20240226	120100	494762380	12310	12310	12310	12310	139
545	20240226	120000	493051290	12310	12310	12310	12310	0
546	20240226	115900	493051290	12310	12310	12310	12310	0
547	20240226	115800	493051290	12310	12310	12310	12310	0
548	20240226	115700	493051290	12310	12310	12310	12310	1
549	20240226	115600	493038980	12250	12240	12250	12240	142
550	20240226	115500	491299780	12240	12240	12240	12240	58
551	20240226	115400	490589860	12220	12220	12220	12220	0
552	20240226	115300	490589860	12220	12220	12220	12220	30
553	20240226	115200	490223260	12220	12220	12220	12220	0
554	20240226	115100	490223260	12220	12220	12220	12220	0
555	20240226	115000	490223260	12220	12220	12220	12220	30
556	20240226	114900	489856660	12220	12220	12220	12220	0
557	20240226	114800	489856660	12220	12220	12220	12220	30
558	20240226	114700	489490060	12220	12220	12220	12220	0
559	20240226	114600	489490060	12220	12220	12220	12220	45
560	20240226	114500	488940160	12210	12210	12210	12210	60
561	20240226	114400	488207560	12210	12210	12210	12210	0
562	20240226	114300	488207560	12210	12220	12220	12210	105
563	20240226	114200	486925460	12220	12220	12220	12220	15
564	20240226	114100	486742160	12220	12210	12220	12210	15
565	20240226	114000	486558910	12210	12220	12220	12210	30
566	20240226	113900	486192560	12210	12220	12220	12210	243
567	20240226	113800	483225330	12250	12250	12250	12250	0
568	20240226	113700	483225330	12250	12250	12250	12250	0
569	20240226	113600	483225330	12250	12250	12250	12250	0
570	20240226	113500	483225330	12250	12250	12250	12200	1839
571	20240226	113400	460744100	12250	12270	12280	12250	1618
572	20240226	113300	440911840	12270	12270	12270	12270	511
573	20240226	113200	434641870	12270	12280	12280	12270	702
574	20240226	113100	426021610	12290	12290	12290	12290	270
575	20240226	113000	422703310	12290	12290	12290	12290	30
576	20240226	112900	422334610	12290	12290	12290	12290	2
577	20240226	112800	422310030	12290	12290	12290	12290	0
578	20240226	112700	422310030	12290	12290	12290	12290	374
579	20240226	112600	417713570	12290	12290	12290	12290	2
580	20240226	112500	417688990	12290	12290	12290	12290	15
581	20240226	112400	417504640	12300	12300	12300	12300	10
582	20240226	112300	417381640	12290	12290	12300	12290	752
583	20240226	112200	408138740	12290	12290	12290	12290	530
584	20240226	112100	401625040	12300	12300	12300	12300	0
585	20240226	112000	401625040	12300	12300	12300	12300	10
586	20240226	111900	401502040	12300	12300	12300	12300	50
587	20240226	111800	400887040	12300	12300	12300	12300	0
588	20240226	111700	400887040	12300	12300	12300	12300	30
589	20240226	111600	400518040	12300	12300	12300	12300	0
590	20240226	111500	400518040	12300	12300	12300	12300	0
591	20240226	111400	400518040	12300	12300	12300	12300	16
592	20240226	111300	400321240	12350	12350	12350	12350	0
593	20240226	111200	400321240	12350	12350	12350	12350	24
594	20240226	111100	400024840	12300	12300	12300	12300	60
595	20240226	111000	399286840	12300	12300	12300	12300	0
596	20240226	110900	399286840	12300	12300	12300	12300	35
597	20240226	110800	398856340	12300	12300	12300	12300	220
598	20240226	110700	396150340	12300	12300	12300	12300	123
599	20240226	110600	394637440	12350	12350	12350	12350	0
600	20240226	110500	394637440	12350	12350	12350	12350	0
601	20240226	110400	394637440	12350	12350	12350	12350	0
602	20240226	110300	394637440	12350	12350	12350	12350	1
603	20240226	110200	394625090	12300	12300	12300	12300	0
604	20240226	110100	394625090	12300	12300	12300	12300	30
605	20240226	110000	394256090	12300	12300	12300	12300	0
606	20240226	105900	394256090	12300	12300	12300	12300	0
607	20240226	105800	394256090	12300	12300	12300	12300	31
608	20240226	105700	393874790	12290	12290	12290	12290	0
609	20240226	105600	393874790	12290	12300	12300	12290	30
610	20240226	105500	393505940	12290	12350	12350	12290	3175
611	20240226	105400	354422210	12330	12330	12330	12330	59
612	20240226	105300	353694740	12330	12330	12330	12330	1
613	20240226	105200	353682410	12320	12320	12320	12320	0
614	20240226	105100	353682410	12320	12320	12320	12320	30
615	20240226	105000	353312810	12320	12320	12320	12320	0
616	20240226	104900	353312810	12320	12320	12320	12320	0
617	20240226	104800	353312810	12320	12320	12320	12320	37
618	20240226	104700	352856970	12330	12340	12340	12330	397
619	20240226	104600	347959530	12330	12330	12330	12330	0
620	20240226	104500	347959530	12330	12330	12330	12330	60
621	20240226	104400	347219730	12330	12330	12330	12330	0
622	20240226	104300	347219730	12330	12330	12330	12330	59
623	20240226	104200	346492260	12330	12330	12330	12330	0
624	20240226	104100	346492260	12330	12330	12330	12330	8
625	20240226	104000	346393620	12330	12330	12330	12330	30
626	20240226	103900	346023720	12350	12350	12350	12350	0
627	20240226	103800	346023720	12350	12350	12350	12350	0
628	20240226	103700	346023720	12350	12350	12350	12350	1
629	20240226	103600	346011370	12350	12350	12350	12350	0
630	20240226	103500	346011370	12350	12350	12350	12350	0
631	20240226	103400	346011370	12350	12350	12350	12350	0
632	20240226	103300	346011370	12350	12350	12350	12350	1
633	20240226	103200	345999020	12360	12360	12360	12360	1
634	20240226	103100	345986660	12310	12310	12310	12310	0
635	20240226	103000	345986660	12310	12310	12310	12310	30
636	20240226	102900	345617360	12310	12330	12330	12310	823
637	20240226	102800	335484510	12350	12350	12350	12350	417
638	20240226	102700	330334560	12340	12330	12340	12320	124
639	20240226	102600	328806250	12320	12320	12320	12320	0
640	20240226	102500	328806250	12320	12330	12330	12320	32
641	20240226	102400	328411990	12320	12320	12320	12320	0
642	20240226	102300	328411990	12320	12320	12320	12320	0
643	20240226	102200	328411990	12320	12330	12330	12320	80
644	20240226	102100	327426140	12320	12320	12320	12320	0
645	20240226	102000	327426140	12320	12320	12320	12320	700
646	20240226	101900	318802140	12320	12320	12320	12320	30
647	20240226	101800	318432540	12320	12320	12320	12320	0
648	20240226	101700	318432540	12320	12320	12320	12320	30
649	20240226	101600	318062940	12320	12320	12320	12320	0
650	20240226	101500	318062940	12320	12320	12320	12320	32
651	20240226	101400	317668700	12320	12320	12320	12320	32
652	20240226	101300	317274460	12310	12320	12320	12310	49
653	20240226	101200	316670790	12320	12320	12320	12320	240
654	20240226	101100	313713990	12320	12320	12320	12320	660
655	20240226	101000	305582790	12350	12350	12350	12350	0
656	20240226	100900	305582790	12350	12360	12360	12350	510
657	20240226	100800	299284230	12350	12350	12350	12350	0
658	20240226	100700	299284230	12350	12350	12350	12350	0
659	20240226	100600	299284230	12350	12350	12350	12350	0
660	20240226	100500	299284230	12350	12350	12350	12350	80
661	20240226	100400	298296230	12350	12350	12350	12350	220
662	20240226	100300	295579230	12370	12370	12370	12370	0
663	20240226	100200	295579230	12370	12390	12390	12300	1576
664	20240226	100100	276178860	12330	12330	12330	12330	0
665	20240226	100000	276178860	12330	12330	12330	12330	0
666	20240226	095900	276178860	12330	12330	12330	12330	330
667	20240226	095800	272109960	12330	12330	12330	12330	0
668	20240226	095700	272109960	12330	12330	12330	12330	163
669	20240226	095600	270100170	12320	12330	12330	12320	115
670	20240226	095500	268683360	12320	12370	12370	12320	1700
671	20240226	095400	247695900	12390	12390	12390	12390	0
672	20240226	095300	247695900	12390	12380	12390	12380	2
673	20240226	095200	247671130	12370	12370	12370	12370	140
674	20240226	095100	245939330	12370	12370	12370	12370	49
675	20240226	095000	245333200	12370	12370	12370	12370	1201
676	20240226	094900	230476830	12370	12370	12370	12370	100
677	20240226	094800	229239830	12420	12420	12420	12420	0
678	20240226	094700	229239830	12420	12430	12430	12420	151
679	20240226	094600	227364400	12430	12430	12430	12430	10
680	20240226	094500	227240100	12350	12350	12350	12350	350
681	20240226	094400	222917600	12350	12360	12360	12350	121
682	20240226	094300	221422090	12350	12450	12450	12350	603
683	20240226	094200	213941810	12400	12400	12400	12400	445
684	20240226	094100	208423810	12460	12450	12460	12450	41
685	20240226	094000	207913120	12460	12470	12470	12460	203
686	20240226	093900	205381740	12470	12470	12470	12470	0
687	20240226	093800	205381740	12470	12470	12470	12470	0
688	20240226	093700	205381740	12470	12470	12470	12470	6
689	20240226	093600	205306920	12470	12470	12470	12470	0
690	20240226	093500	205306920	12470	12470	12470	12470	0
691	20240226	093400	205306920	12470	12470	12470	12470	1
692	20240226	093300	205294450	12470	12470	12470	12470	5
693	20240226	093200	205232100	12480	12470	12480	12470	529
694	20240226	093100	198630360	12470	12420	12470	12420	1367
695	20240226	093000	181619110	12420	12420	12420	12420	184
696	20240226	092900	179333830	12420	12390	12420	12390	1018
697	20240226	092800	166704680	12400	12400	12400	12400	0
698	20240226	092700	166704680	12400	12400	12400	12400	5
699	20240226	092600	166642680	12400	12320	12400	12310	603
700	20240226	092500	159167880	12310	12390	12390	12310	461
701	20240226	092400	153482440	12400	12400	12400	12400	1
702	20240226	092300	153470040	12410	12410	12410	12410	305
703	20240226	092200	149684990	12410	12400	12410	12400	201
704	20240226	092100	147190880	12410	12410	12410	12410	1
705	20240226	092000	147178470	12400	12400	12400	12400	202
706	20240226	091900	144673670	12400	12340	12400	12340	1646
707	20240226	091800	124305910	12340	12340	12340	12340	5
708	20240226	091700	124244210	12310	12320	12320	12310	1164
709	20240226	091600	109909730	12320	12340	12340	12320	2600
710	20240226	091500	77865710	12350	12340	12350	12340	161
711	20240226	091400	75877470	12350	12350	12350	12350	518
712	20240226	091300	69480170	12340	12340	12340	12340	0
713	20240226	091200	69480170	12340	12340	12340	12340	120
714	20240226	091100	67999370	12340	12350	12350	12340	313
715	20240226	091000	64133840	12350	12320	12350	12320	1045
716	20240226	090900	51248090	12350	12320	12350	12320	888
717	20240226	090800	40306450	12330	12330	12330	12330	0
718	20240226	090700	40306450	12330	12330	12330	12330	20
719	20240226	090600	40059850	12330	12310	12330	12310	316
720	20240226	090500	36167580	12290	12290	12290	12290	0
721	20240226	090400	36167580	12290	12290	12290	12290	0
722	20240226	090300	36167580	12290	12300	12300	12290	182
723	20240226	090200	33930700	12290	12290	12290	12290	0
724	20240226	090100	33930700	12290	12350	12350	12290	2585
725	20240226	090000	2104600	12380	12380	12380	12380	170