KissMeData/450520/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	213100	765238230	18600	18600	18600	18600	914
3	20240226	213000	765238230	18600	18600	18600	18600	0
4	20240226	212900	765238230	18600	18600	18600	18600	0
5	20240226	212800	765238230	18600	18600	18600	18600	0
6	20240226	212700	765238230	18600	18600	18600	18600	0
7	20240226	212600	765238230	18600	18600	18600	18600	0
8	20240226	212500	765238230	18600	18600	18600	18600	0
9	20240226	212400	765238230	18600	18600	18600	18600	0
10	20240226	212300	765238230	18600	18600	18600	18600	0
11	20240226	212200	765238230	18600	18600	18600	18600	0
12	20240226	212100	765238230	18600	18600	18600	18600	0
13	20240226	212000	765238230	18600	18600	18600	18600	0
14	20240226	211900	765238230	18600	18600	18600	18600	0
15	20240226	211800	765238230	18600	18600	18600	18600	0
16	20240226	211700	765238230	18600	18600	18600	18600	0
17	20240226	211600	765238230	18600	18600	18600	18600	0
18	20240226	211500	765238230	18600	18600	18600	18600	0
19	20240226	211400	765238230	18600	18600	18600	18600	0
20	20240226	211300	765238230	18600	18600	18600	18600	0
21	20240226	211200	765238230	18600	18600	18600	18600	0
22	20240226	211100	765238230	18600	18600	18600	18600	0
23	20240226	211000	765238230	18600	18600	18600	18600	0
24	20240226	210900	765238230	18600	18600	18600	18600	0
25	20240226	210800	765238230	18600	18600	18600	18600	0
26	20240226	210700	765238230	18600	18600	18600	18600	0
27	20240226	210600	765238230	18600	18600	18600	18600	0
28	20240226	210500	765238230	18600	18600	18600	18600	0
29	20240226	210400	765238230	18600	18600	18600	18600	0
30	20240226	210300	765238230	18600	18600	18600	18600	0
31	20240226	210200	765238230	18600	18600	18600	18600	0
32	20240226	210100	765238230	18600	18600	18600	18600	914
33	20240226	210000	765238230	18600	18600	18600	18600	0
34	20240226	205900	765238230	18600	18600	18600	18600	0
35	20240226	205800	765238230	18600	18600	18600	18600	0
36	20240226	205700	765238230	18600	18600	18600	18600	0
37	20240226	205600	765238230	18600	18600	18600	18600	0
38	20240226	205500	765238230	18600	18600	18600	18600	0
39	20240226	205400	765238230	18600	18600	18600	18600	0
40	20240226	205300	765238230	18600	18600	18600	18600	0
41	20240226	205200	765238230	18600	18600	18600	18600	0
42	20240226	205100	765238230	18600	18600	18600	18600	0
43	20240226	205000	765238230	18600	18600	18600	18600	0
44	20240226	204900	765238230	18600	18600	18600	18600	0
45	20240226	204800	765238230	18600	18600	18600	18600	0
46	20240226	204700	765238230	18600	18600	18600	18600	0
47	20240226	204600	765238230	18600	18600	18600	18600	0
48	20240226	204500	765238230	18600	18600	18600	18600	0
49	20240226	204400	765238230	18600	18600	18600	18600	0
50	20240226	204300	765238230	18600	18600	18600	18600	0
51	20240226	204200	765238230	18600	18600	18600	18600	0
52	20240226	204100	765238230	18600	18600	18600	18600	0
53	20240226	204000	765238230	18600	18600	18600	18600	0
54	20240226	203900	765238230	18600	18600	18600	18600	0
55	20240226	203800	765238230	18600	18600	18600	18600	0
56	20240226	203700	765238230	18600	18600	18600	18600	0
57	20240226	203600	765238230	18600	18600	18600	18600	0
58	20240226	203500	765238230	18600	18600	18600	18600	0
59	20240226	203400	765238230	18600	18600	18600	18600	0
60	20240226	203300	765238230	18600	18600	18600	18600	0
61	20240226	203200	765238230	18600	18600	18600	18600	0
62	20240226	203100	765238230	18600	18600	18600	18600	914
63	20240226	203000	765238230	18600	18600	18600	18600	0
64	20240226	202900	765238230	18600	18600	18600	18600	0
65	20240226	202800	765238230	18600	18600	18600	18600	0
66	20240226	202700	765238230	18600	18600	18600	18600	0
67	20240226	202600	765238230	18600	18600	18600	18600	0
68	20240226	202500	765238230	18600	18600	18600	18600	0
69	20240226	202400	765238230	18600	18600	18600	18600	0
70	20240226	202300	765238230	18600	18600	18600	18600	0
71	20240226	202200	765238230	18600	18600	18600	18600	0
72	20240226	202100	765238230	18600	18600	18600	18600	0
73	20240226	202000	765238230	18600	18600	18600	18600	0
74	20240226	201900	765238230	18600	18600	18600	18600	0
75	20240226	201800	765238230	18600	18600	18600	18600	0
76	20240226	201700	765238230	18600	18600	18600	18600	0
77	20240226	201600	765238230	18600	18600	18600	18600	0
78	20240226	201500	765238230	18600	18600	18600	18600	0
79	20240226	201400	765238230	18600	18600	18600	18600	0
80	20240226	201300	765238230	18600	18600	18600	18600	0
81	20240226	201200	765238230	18600	18600	18600	18600	0
82	20240226	201100	765238230	18600	18600	18600	18600	0
83	20240226	201000	765238230	18600	18600	18600	18600	0
84	20240226	200900	765238230	18600	18600	18600	18600	0
85	20240226	200800	765238230	18600	18600	18600	18600	0
86	20240226	200700	765238230	18600	18600	18600	18600	0
87	20240226	200600	765238230	18600	18600	18600	18600	0
88	20240226	200500	765238230	18600	18600	18600	18600	0
89	20240226	200400	765238230	18600	18600	18600	18600	0
90	20240226	200300	765238230	18600	18600	18600	18600	0
91	20240226	200200	765238230	18600	18600	18600	18600	0
92	20240226	200100	765238230	18600	18600	18600	18600	914
93	20240226	200000	765238230	18600	18600	18600	18600	0
94	20240226	195900	765238230	18600	18600	18600	18600	0
95	20240226	195800	765238230	18600	18600	18600	18600	0
96	20240226	195700	765238230	18600	18600	18600	18600	0
97	20240226	195600	765238230	18600	18600	18600	18600	0
98	20240226	195500	765238230	18600	18600	18600	18600	0
99	20240226	195400	765238230	18600	18600	18600	18600	0
100	20240226	195300	765238230	18600	18600	18600	18600	0
101	20240226	195200	765238230	18600	18600	18600	18600	0
102	20240226	195100	765238230	18600	18600	18600	18600	0
103	20240226	195000	765238230	18600	18600	18600	18600	0
104	20240226	194900	765238230	18600	18600	18600	18600	0
105	20240226	194800	765238230	18600	18600	18600	18600	0
106	20240226	194700	765238230	18600	18600	18600	18600	0
107	20240226	194600	765238230	18600	18600	18600	18600	0
108	20240226	194500	765238230	18600	18600	18600	18600	0
109	20240226	194400	765238230	18600	18600	18600	18600	0
110	20240226	194300	765238230	18600	18600	18600	18600	0
111	20240226	194200	765238230	18600	18600	18600	18600	0
112	20240226	194100	765238230	18600	18600	18600	18600	0
113	20240226	194000	765238230	18600	18600	18600	18600	0
114	20240226	193900	765238230	18600	18600	18600	18600	0
115	20240226	193800	765238230	18600	18600	18600	18600	0
116	20240226	193700	765238230	18600	18600	18600	18600	0
117	20240226	193600	765238230	18600	18600	18600	18600	0
118	20240226	193500	765238230	18600	18600	18600	18600	0
119	20240226	193400	765238230	18600	18600	18600	18600	0
120	20240226	193300	765238230	18600	18600	18600	18600	0
121	20240226	193200	765238230	18600	18600	18600	18600	0
122	20240226	193100	765238230	18600	18600	18600	18600	914
123	20240226	193000	765238230	18600	18600	18600	18600	0
124	20240226	192900	765238230	18600	18600	18600	18600	0
125	20240226	192800	765238230	18600	18600	18600	18600	0
126	20240226	192700	765238230	18600	18600	18600	18600	0
127	20240226	192600	765238230	18600	18600	18600	18600	0
128	20240226	192500	765238230	18600	18600	18600	18600	0
129	20240226	192400	765238230	18600	18600	18600	18600	0
130	20240226	192300	765238230	18600	18600	18600	18600	0
131	20240226	192200	765238230	18600	18600	18600	18600	0
132	20240226	192100	765238230	18600	18600	18600	18600	0
133	20240226	192000	765238230	18600	18600	18600	18600	0
134	20240226	191900	765238230	18600	18600	18600	18600	0
135	20240226	191800	765238230	18600	18600	18600	18600	0
136	20240226	191700	765238230	18600	18600	18600	18600	0
137	20240226	191600	765238230	18600	18600	18600	18600	0
138	20240226	191500	765238230	18600	18600	18600	18600	0
139	20240226	191400	765238230	18600	18600	18600	18600	0
140	20240226	191300	765238230	18600	18600	18600	18600	0
141	20240226	191200	765238230	18600	18600	18600	18600	0
142	20240226	191100	765238230	18600	18600	18600	18600	0
143	20240226	191000	765238230	18600	18600	18600	18600	0
144	20240226	190900	765238230	18600	18600	18600	18600	0
145	20240226	190800	765238230	18600	18600	18600	18600	0
146	20240226	190700	765238230	18600	18600	18600	18600	0
147	20240226	190600	765238230	18600	18600	18600	18600	0
148	20240226	190500	765238230	18600	18600	18600	18600	0
149	20240226	190400	765238230	18600	18600	18600	18600	0
150	20240226	190300	765238230	18600	18600	18600	18600	0
151	20240226	190200	765238230	18600	18600	18600	18600	0
152	20240226	190100	765238230	18600	18600	18600	18600	914
153	20240226	190000	765238230	18600	18600	18600	18600	0
154	20240226	185900	765238230	18600	18600	18600	18600	0
155	20240226	185800	765238230	18600	18600	18600	18600	0
156	20240226	185700	765238230	18600	18600	18600	18600	0
157	20240226	185600	765238230	18600	18600	18600	18600	0
158	20240226	185500	765238230	18600	18600	18600	18600	0
159	20240226	185400	765238230	18600	18600	18600	18600	0
160	20240226	185300	765238230	18600	18600	18600	18600	0
161	20240226	185200	765238230	18600	18600	18600	18600	0
162	20240226	185100	765238230	18600	18600	18600	18600	0
163	20240226	185000	765238230	18600	18600	18600	18600	0
164	20240226	184900	765238230	18600	18600	18600	18600	0
165	20240226	184800	765238230	18600	18600	18600	18600	0
166	20240226	184700	765238230	18600	18600	18600	18600	0
167	20240226	184600	765238230	18600	18600	18600	18600	0
168	20240226	184500	765238230	18600	18600	18600	18600	0
169	20240226	184400	765238230	18600	18600	18600	18600	0
170	20240226	184300	765238230	18600	18600	18600	18600	0
171	20240226	184200	765238230	18600	18600	18600	18600	0
172	20240226	184100	765238230	18600	18600	18600	18600	0
173	20240226	184000	765238230	18600	18600	18600	18600	0
174	20240226	183900	765238230	18600	18600	18600	18600	0
175	20240226	183800	765238230	18600	18600	18600	18600	0
176	20240226	183700	765238230	18600	18600	18600	18600	0
177	20240226	183600	765238230	18600	18600	18600	18600	0
178	20240226	183500	765238230	18600	18600	18600	18600	0
179	20240226	183400	765238230	18600	18600	18600	18600	0
180	20240226	183300	765238230	18600	18600	18600	18600	0
181	20240226	183200	765238230	18600	18600	18600	18600	0
182	20240226	183100	765238230	18600	18600	18600	18600	914
183	20240226	183000	765238230	18600	18600	18600	18600	0
184	20240226	182900	765238230	18600	18600	18600	18600	0
185	20240226	182800	765238230	18600	18600	18600	18600	0
186	20240226	182700	765238230	18600	18600	18600	18600	0
187	20240226	182600	765238230	18600	18600	18600	18600	0
188	20240226	182500	765238230	18600	18600	18600	18600	0
189	20240226	182400	765238230	18600	18600	18600	18600	0
190	20240226	182300	765238230	18600	18600	18600	18600	0
191	20240226	182200	765238230	18600	18600	18600	18600	0
192	20240226	182100	765238230	18600	18600	18600	18600	0
193	20240226	182000	765238230	18600	18600	18600	18600	0
194	20240226	181900	765238230	18600	18600	18600	18600	0
195	20240226	181800	765238230	18600	18600	18600	18600	0
196	20240226	181700	765238230	18600	18600	18600	18600	0
197	20240226	181600	765238230	18600	18600	18600	18600	0
198	20240226	181500	765238230	18600	18600	18600	18600	0
199	20240226	181400	765238230	18600	18600	18600	18600	0
200	20240226	181300	765238230	18600	18600	18600	18600	0
201	20240226	181200	765238230	18600	18600	18600	18600	0
202	20240226	181100	765238230	18600	18600	18600	18600	0
203	20240226	181000	765238230	18600	18600	18600	18600	0
204	20240226	180900	765238230	18600	18600	18600	18600	0
205	20240226	180800	765238230	18600	18600	18600	18600	0
206	20240226	180700	765238230	18600	18600	18600	18600	0
207	20240226	180600	765238230	18600	18600	18600	18600	0
208	20240226	180500	765238230	18600	18600	18600	18600	0
209	20240226	180400	765238230	18600	18600	18600	18600	0
210	20240226	180300	765238230	18600	18600	18600	18600	0
211	20240226	180200	765238230	18600	18600	18600	18600	0
212	20240226	180100	765238230	18600	18600	18600	18600	914
213	20240226	180000	765238230	18600	18600	18600	18600	0
214	20240226	175900	765238230	18600	18600	18600	18600	0
215	20240226	175800	765238230	18600	18600	18600	18600	0
216	20240226	175700	765238230	18600	18600	18600	18600	0
217	20240226	175600	765238230	18600	18600	18600	18600	0
218	20240226	175500	765238230	18600	18600	18600	18600	0
219	20240226	175400	765238230	18600	18600	18600	18600	0
220	20240226	175300	765238230	18600	18600	18600	18600	0
221	20240226	175200	765238230	18600	18600	18600	18600	0
222	20240226	175100	765238230	18600	18600	18600	18600	0
223	20240226	175000	765238230	18600	18600	18600	18600	0
224	20240226	174900	765238230	18600	18600	18600	18600	0
225	20240226	174800	765238230	18600	18600	18600	18600	0
226	20240226	174700	765238230	18600	18600	18600	18600	0
227	20240226	174600	765238230	18600	18600	18600	18600	0
228	20240226	174500	765238230	18600	18600	18600	18600	0
229	20240226	174400	765238230	18600	18600	18600	18600	0
230	20240226	174300	765238230	18600	18600	18600	18600	0
231	20240226	174200	765238230	18600	18600	18600	18600	0
232	20240226	174100	765238230	18600	18600	18600	18600	0
233	20240226	174000	765238230	18600	18600	18600	18600	0
234	20240226	173900	765238230	18600	18600	18600	18600	0
235	20240226	173800	765238230	18600	18600	18600	18600	0
236	20240226	173700	765238230	18600	18600	18600	18600	0
237	20240226	173600	765238230	18600	18600	18600	18600	0
238	20240226	173500	765238230	18600	18600	18600	18600	0
239	20240226	173400	765238230	18600	18600	18600	18600	0
240	20240226	173300	765238230	18600	18600	18600	18600	0
241	20240226	173200	765238230	18600	18600	18600	18600	0
242	20240226	173100	765238230	18600	18600	18600	18600	914
243	20240226	173000	765238230	18600	18600	18600	18600	0
244	20240226	172900	765238230	18600	18600	18600	18600	0
245	20240226	172800	765238230	18600	18600	18600	18600	0
246	20240226	172700	765238230	18600	18600	18600	18600	0
247	20240226	172600	765238230	18600	18600	18600	18600	0
248	20240226	172500	765238230	18600	18600	18600	18600	0
249	20240226	172400	765238230	18600	18600	18600	18600	0
250	20240226	172300	765238230	18600	18600	18600	18600	0
251	20240226	172200	765238230	18600	18600	18600	18600	0
252	20240226	172100	765238230	18600	18600	18600	18600	0
253	20240226	172000	765238230	18600	18600	18600	18600	0
254	20240226	171900	765238230	18600	18600	18600	18600	0
255	20240226	171800	765238230	18600	18600	18600	18600	0
256	20240226	171700	765238230	18600	18600	18600	18600	0
257	20240226	171600	765238230	18600	18600	18600	18600	0
258	20240226	171500	765238230	18600	18600	18600	18600	0
259	20240226	171400	765238230	18600	18600	18600	18600	0
260	20240226	171300	765238230	18600	18600	18600	18600	0
261	20240226	171200	765238230	18600	18600	18600	18600	0
262	20240226	171100	765238230	18600	18600	18600	18600	0
263	20240226	171000	765238230	18600	18600	18600	18600	0
264	20240226	170900	765238230	18600	18600	18600	18600	0
265	20240226	170800	765238230	18600	18600	18600	18600	0
266	20240226	170700	765238230	18600	18600	18600	18600	0
267	20240226	170600	765238230	18600	18600	18600	18600	0
268	20240226	170500	765238230	18600	18600	18600	18600	0
269	20240226	170400	765238230	18600	18600	18600	18600	0
270	20240226	170300	765238230	18600	18600	18600	18600	0
271	20240226	170200	765238230	18600	18600	18600	18600	0
272	20240226	170100	765238230	18600	18600	18600	18600	914
273	20240226	170000	765238230	18600	18600	18600	18600	0
274	20240226	165900	765238230	18600	18600	18600	18600	0
275	20240226	165800	765238230	18600	18600	18600	18600	0
276	20240226	165700	765238230	18600	18600	18600	18600	0
277	20240226	165600	765238230	18600	18600	18600	18600	0
278	20240226	165500	765238230	18600	18600	18600	18600	0
279	20240226	165400	765238230	18600	18600	18600	18600	0
280	20240226	165300	765238230	18600	18600	18600	18600	0
281	20240226	165200	765238230	18600	18600	18600	18600	0
282	20240226	165100	765238230	18600	18600	18600	18600	0
283	20240226	165000	765238230	18600	18600	18600	18600	0
284	20240226	164900	765238230	18600	18600	18600	18600	0
285	20240226	164800	765238230	18600	18600	18600	18600	0
286	20240226	164700	765238230	18600	18600	18600	18600	0
287	20240226	164600	765238230	18600	18600	18600	18600	0
288	20240226	164500	765238230	18600	18600	18600	18600	0
289	20240226	164400	765238230	18600	18600	18600	18600	0
290	20240226	164300	765238230	18600	18600	18600	18600	0
291	20240226	164200	765238230	18600	18600	18600	18600	0
292	20240226	164100	765238230	18600	18600	18600	18600	0
293	20240226	164000	765238230	18600	18600	18600	18600	0
294	20240226	163900	765238230	18600	18600	18600	18600	0
295	20240226	163800	765238230	18600	18600	18600	18600	0
296	20240226	163700	765238230	18600	18600	18600	18600	0
297	20240226	163600	765238230	18600	18600	18600	18600	0
298	20240226	163500	765238230	18600	18600	18600	18600	0
299	20240226	163400	765238230	18600	18600	18600	18600	0
300	20240226	163300	765238230	18600	18600	18600	18600	0
301	20240226	163200	765238230	18600	18600	18600	18600	0
302	20240226	163100	765238230	18600	18600	18600	18600	914
303	20240226	163000	765238230	18600	18600	18600	18600	0
304	20240226	162900	765238230	18600	18600	18600	18600	0
305	20240226	162800	765238230	18600	18600	18600	18600	0
306	20240226	162700	765238230	18600	18600	18600	18600	0
307	20240226	162600	765238230	18600	18600	18600	18600	0
308	20240226	162500	765238230	18600	18600	18600	18600	0
309	20240226	162400	765238230	18600	18600	18600	18600	0
310	20240226	162300	765238230	18600	18600	18600	18600	0
311	20240226	162200	765238230	18600	18600	18600	18600	0
312	20240226	162100	765238230	18600	18600	18600	18600	0
313	20240226	162000	765238230	18600	18600	18600	18600	0
314	20240226	161900	765238230	18600	18600	18600	18600	0
315	20240226	161800	765238230	18600	18600	18600	18600	0
316	20240226	161700	765238230	18600	18600	18600	18600	0
317	20240226	161600	765238230	18600	18600	18600	18600	0
318	20240226	161500	765238230	18600	18600	18600	18600	0
319	20240226	161400	765238230	18600	18600	18600	18600	0
320	20240226	161300	765238230	18600	18600	18600	18600	0
321	20240226	161200	765238230	18600	18600	18600	18600	0
322	20240226	161100	765238230	18600	18600	18600	18600	0
323	20240226	161000	765238230	18600	18600	18600	18600	0
324	20240226	160900	765238230	18600	18600	18600	18600	0
325	20240226	160800	765238230	18600	18600	18600	18600	0
326	20240226	160700	765238230	18600	18600	18600	18600	0
327	20240226	160600	765238230	18600	18600	18600	18600	0
328	20240226	160500	765238230	18600	18600	18600	18600	0
329	20240226	160400	765238230	18600	18600	18600	18600	0
330	20240226	160300	765238230	18600	18600	18600	18600	0
331	20240226	160200	765238230	18600	18600	18600	18600	0
332	20240226	160100	765238230	18600	18600	18600	18600	914
333	20240226	160000	765238230	18600	18600	18600	18600	0
334	20240226	155900	765238230	18600	18600	18600	18600	0
335	20240226	155800	765238230	18600	18600	18600	18600	0
336	20240226	155700	765238230	18600	18600	18600	18600	0
337	20240226	155600	765238230	18600	18600	18600	18600	0
338	20240226	155500	765238230	18600	18600	18600	18600	0
339	20240226	155400	765238230	18600	18600	18600	18600	0
340	20240226	155300	765238230	18600	18600	18600	18600	0
341	20240226	155200	765238230	18600	18600	18600	18600	0
342	20240226	155100	765238230	18600	18600	18600	18600	0
343	20240226	155000	765238230	18600	18600	18600	18600	0
344	20240226	154900	765238230	18600	18600	18600	18600	0
345	20240226	154800	765238230	18600	18600	18600	18600	0
346	20240226	154700	765238230	18600	18600	18600	18600	0
347	20240226	154600	765238230	18600	18600	18600	18600	0
348	20240226	154500	765238230	18600	18600	18600	18600	0
349	20240226	154400	765238230	18600	18600	18600	18600	0
350	20240226	154300	765238230	18600	18600	18600	18600	0
351	20240226	154200	765238230	18600	18600	18600	18600	0
352	20240226	154100	765238230	18600	18600	18600	18600	0
353	20240226	154000	765238230	18600	18600	18600	18600	0
354	20240226	153900	765238230	18600	18600	18600	18600	0
355	20240226	153800	765238230	18600	18600	18600	18600	0
356	20240226	153700	765238230	18600	18600	18600	18600	0
357	20240226	153600	765238230	18600	18600	18600	18600	0
358	20240226	153500	765238230	18600	18600	18600	18600	0
359	20240226	153400	765238230	18600	18600	18600	18600	0
360	20240226	153300	765238230	18600	18600	18600	18600	0
361	20240226	153200	765238230	18600	18600	18600	18600	0
362	20240226	153100	765238230	18600	18600	18600	18600	914
363	20240226	153000	765238230	18600	18600	18600	18600	914
364	20240226	152900	748237830	18720	18720	18720	18720	0
365	20240226	152800	748237830	18720	18720	18720	18720	0
366	20240226	152700	748237830	18720	18720	18720	18720	0
367	20240226	152600	748237830	18720	18720	18720	18720	0
368	20240226	152500	748237830	18720	18720	18720	18720	0
369	20240226	152400	748237830	18720	18720	18720	18720	0
370	20240226	152300	748237830	18720	18720	18720	18720	0
371	20240226	152200	748237830	18720	18720	18720	18720	0
372	20240226	152100	748237830	18720	18720	18720	18720	0
373	20240226	152000	748237830	18720	18720	18720	18720	0
374	20240226	151900	748237830	18720	18670	18720	18670	32
375	20240226	151800	747639850	18700	18670	18700	18670	27
376	20240226	151700	747135730	18670	18650	18670	18650	15
377	20240226	151600	746855880	18650	18590	18650	18590	106
378	20240226	151500	744883000	18590	18680	18680	18590	133
379	20240226	151400	742406480	18740	18740	18750	18740	15
380	20240226	151300	742125280	18740	18740	18740	18740	11
381	20240226	151200	741919140	18740	18740	18740	18740	85
382	20240226	151100	740326240	18760	18760	18760	18750	27
383	20240226	151000	739819790	18790	18790	18790	18790	0
384	20240226	150900	739819790	18790	18790	18790	18790	1
385	20240226	150800	739801000	18600	18610	18860	18580	1069
386	20240226	150700	719822510	18590	18610	18610	18580	126
387	20240226	150600	717480660	18610	18610	18610	18610	0
388	20240226	150500	717480660	18610	18610	18610	18610	0
389	20240226	150400	717480660	18610	18590	18610	18590	102
390	20240226	150300	715582760	18600	18600	18600	18600	0
391	20240226	150200	715582760	18600	18610	18610	18600	2
392	20240226	150100	715545550	18620	18620	18620	18620	0
393	20240226	150000	715545550	18620	18620	18620	18620	1300
394	20240226	145900	691339550	18610	18610	18610	18610	15
395	20240226	145800	691060400	18610	18600	18610	18600	716
396	20240226	145700	677740840	18600	18610	18610	18600	6
397	20240226	145600	677629230	18610	18610	18610	18610	10
398	20240226	145500	677443130	18600	18600	18600	18600	297
399	20240226	145400	671918930	18600	18610	18610	18600	106
400	20240226	145300	669946320	18610	18610	18610	18610	11
401	20240226	145200	669741610	18630	18610	18630	18610	217
402	20240226	145100	665699240	18610	18610	18610	18610	11
403	20240226	145000	665494530	18610	18610	18610	18610	21
404	20240226	144900	665103720	18650	18610	18650	18610	276
405	20240226	144800	659960660	18610	18610	18630	18590	312
406	20240226	144700	654159720	18600	18560	18600	18560	29
407	20240226	144600	653620810	18550	18550	18550	18550	23
408	20240226	144500	653194160	18550	18550	18550	18550	12
409	20240226	144400	652971560	18550	18560	18560	18550	342
410	20240226	144300	646626490	18560	18560	18560	18560	2
411	20240226	144200	646589370	18560	18560	18560	18560	52
412	20240226	144100	645624250	18560	18560	18560	18560	20
413	20240226	144000	645253050	18560	18560	18560	18560	3
414	20240226	143900	645197370	18560	18560	18560	18560	4
415	20240226	143800	645123130	18560	18590	18590	18560	99
416	20240226	143700	643282810	18600	18600	18600	18600	6
417	20240226	143600	643171210	18600	18600	18600	18600	1
418	20240226	143500	643152610	18590	18590	18590	18590	19
419	20240226	143400	642799400	18590	18590	18590	18590	0
420	20240226	143300	642799400	18590	18590	18590	18590	32
421	20240226	143200	642204520	18550	18550	18550	18550	0
422	20240226	143100	642204520	18550	18550	18550	18550	0
423	20240226	143000	642204520	18550	18550	18550	18550	94
424	20240226	142900	640460820	18550	18550	18550	18550	8
425	20240226	142800	640312420	18550	18540	18550	18540	84
426	20240226	142700	638755040	18550	18610	18620	18540	1179
427	20240226	142600	616874040	18580	18590	18600	18580	380
428	20240226	142500	609809850	18600	18600	18600	18600	0
429	20240226	142400	609809850	18600	18600	18600	18600	28
430	20240226	142300	609289050	18600	18600	18600	18600	0
431	20240226	142200	609289050	18600	18600	18600	18600	10
432	20240226	142100	609103050	18600	18600	18600	18600	0
433	20240226	142000	609103050	18600	18600	18600	18600	12
434	20240226	141900	608879850	18600	18600	18600	18600	0
435	20240226	141800	608879850	18600	18600	18600	18600	0
436	20240226	141700	608879850	18600	18600	18600	18600	0
437	20240226	141600	608879850	18600	18600	18600	18600	5
438	20240226	141500	608786850	18600	18600	18600	18600	0
439	20240226	141400	608786850	18600	18600	18600	18600	0
440	20240226	141300	608786850	18600	18600	18600	18600	29
441	20240226	141200	608247450	18600	18600	18600	18600	0
442	20240226	141100	608247450	18600	18600	18600	18600	0
443	20240226	141000	608247450	18600	18600	18600	18600	15
444	20240226	140900	607968450	18580	18600	18600	18580	485
445	20240226	140800	598955580	18600	18600	18600	18600	11
446	20240226	140700	598750980	18600	18600	18600	18600	23
447	20240226	140600	598323180	18600	18600	18600	18600	8
448	20240226	140500	598174380	18590	18610	18610	18590	303
449	20240226	140400	592539170	18610	18610	18610	18610	91
450	20240226	140300	590845660	18610	18610	18610	18610	50
451	20240226	140200	589915160	18610	18620	18620	18600	263
452	20240226	140100	585020730	18620	18640	18640	18620	105
453	20240226	140000	583065410	18620	18640	18640	18620	604
454	20240226	135900	571811450	18650	18660	18660	18650	40
455	20240226	135800	571065300	18660	18660	18660	18660	10
456	20240226	135700	570878700	18660	18660	18660	18660	10
457	20240226	135600	570692100	18660	18660	18660	18660	0
458	20240226	135500	570692100	18660	18660	18660	18660	0
459	20240226	135400	570692100	18660	18660	18660	18660	0
460	20240226	135300	570692100	18660	18660	18660	18660	10
461	20240226	135200	570505500	18660	18660	18660	18660	0
462	20240226	135100	570505500	18660	18650	18660	18650	8
463	20240226	135000	570356250	18650	18650	18650	18650	1
464	20240226	134900	570337600	18650	18650	18650	18650	0
465	20240226	134800	570337600	18650	18650	18650	18650	1
466	20240226	134700	570318950	18650	18650	18650	18650	81
467	20240226	134600	568808300	18650	18650	18650	18650	5
468	20240226	134500	568715050	18660	18660	18660	18660	5
469	20240226	134400	568621750	18650	18650	18650	18650	1
470	20240226	134300	568603100	18650	18650	18650	18650	12
471	20240226	134200	568379300	18650	18650	18650	18650	6
472	20240226	134100	568267400	18660	18660	18660	18660	72
473	20240226	134000	566923880	18670	18670	18670	18670	24
474	20240226	133900	566475800	18700	18700	18700	18700	70
475	20240226	133800	565166800	18700	18700	18700	18700	0
476	20240226	133700	565166800	18700	18700	18700	18700	117
477	20240226	133600	562978900	18720	18700	18720	18700	84
478	20240226	133500	561408080	18700	18700	18700	18700	1
479	20240226	133400	561389380	18700	18700	18700	18700	12
480	20240226	133300	561164980	18670	18670	18670	18670	0
481	20240226	133200	561164980	18670	18670	18670	18670	5
482	20240226	133100	561071630	18670	18690	18700	18670	27
483	20240226	133000	560567350	18670	18670	18670	18670	0
484	20240226	132900	560567350	18670	18670	18670	18670	0
485	20240226	132800	560567350	18670	18680	18680	18670	47
486	20240226	132700	559689750	18690	18690	18690	18690	13
487	20240226	132600	559446780	18700	18700	18700	18700	100
488	20240226	132500	557576780	18700	18700	18700	18700	16
489	20240226	132400	557277580	18700	18700	18700	18700	101
490	20240226	132300	555388880	18700	18700	18700	18700	3
491	20240226	132200	555332780	18700	18700	18700	18700	0
492	20240226	132100	555332780	18700	18700	18700	18700	1
493	20240226	132000	555314080	18680	18680	18680	18680	1
494	20240226	131900	555295400	18700	18700	18700	18700	0
495	20240226	131800	555295400	18700	18680	18700	18680	3
496	20240226	131700	555239330	18680	18680	18680	18680	1
497	20240226	131600	555220650	18640	18640	18640	18640	372
498	20240226	131500	548286570	18640	18640	18640	18640	0
499	20240226	131400	548286570	18640	18660	18660	18640	200
500	20240226	131300	544557150	18680	18680	18680	18680	0
501	20240226	131200	544557150	18680	18680	18680	18680	0
502	20240226	131100	544557150	18680	18680	18680	18680	15
503	20240226	131000	544276950	18660	18660	18660	18660	2
504	20240226	130900	544239630	18660	18680	18680	18660	610
505	20240226	130800	532855030	18700	18690	18700	18680	136
506	20240226	130700	530313880	18700	18700	18700	18700	30
507	20240226	130600	529752880	18700	18700	18700	18700	0
508	20240226	130500	529752880	18700	18740	18740	18700	741
509	20240226	130400	515888120	18740	18740	18750	18740	240
510	20240226	130300	511390210	18750	18750	18750	18750	0
511	20240226	130200	511390210	18750	18750	18750	18750	0
512	20240226	130100	511390210	18750	18760	18760	18750	8
513	20240226	130000	511240200	18750	18750	18750	18750	7
514	20240226	125900	511108950	18750	18780	18780	18750	33
515	20240226	125800	510489970	18780	18800	18800	18780	12
516	20240226	125700	510264500	18810	18810	18810	18810	0
517	20240226	125600	510264500	18810	18850	18850	18810	304
518	20240226	125500	504543210	18860	18850	18860	18850	56
519	20240226	125400	503487600	18860	18850	18860	18850	62
520	20240226	125300	502318880	18860	18860	18860	18860	10
521	20240226	125200	502130280	18860	18860	18860	18860	17
522	20240226	125100	501809660	18860	18850	18860	18830	67
523	20240226	125000	500546690	18860	18850	18860	18850	60
524	20240226	124900	499415590	18860	18850	18860	18830	49
525	20240226	124800	498492310	18860	18870	18870	18860	9
526	20240226	124700	498322490	18850	18860	18870	18850	387
527	20240226	124600	491024010	18870	18870	18870	18870	20
528	20240226	124500	490646610	18870	18840	18870	18840	93
529	20240226	124400	488892130	18850	18860	18870	18850	49
530	20240226	124300	487967620	18870	18860	18870	18860	2
531	20240226	124200	487929890	18870	18880	18880	18830	108
532	20240226	124100	485895860	18880	18860	18880	18850	14
533	20240226	124000	485631710	18850	18840	18850	18830	55
534	20240226	123900	484595020	18850	18840	18850	18830	39
535	20240226	123800	483860460	18850	18840	18850	18830	6
536	20240226	123700	483747410	18850	18840	18850	18830	78
537	20240226	123600	482277370	18830	18710	18830	18710	327
538	20240226	123500	476138470	18730	18700	18730	18700	145
539	20240226	123400	473426820	18720	18720	18720	18720	50
540	20240226	123300	472490820	18720	18720	18720	18720	5
541	20240226	123200	472397220	18720	18720	18720	18720	0
542	20240226	123100	472397220	18720	18720	18720	18720	1
543	20240226	123000	472378500	18680	18680	18680	18680	0
544	20240226	122900	472378500	18680	18680	18680	18680	22
545	20240226	122800	471967540	18680	18690	18690	18680	90
546	20240226	122700	470286290	18680	18680	18680	18680	11
547	20240226	122600	470080810	18680	18680	18680	18680	0
548	20240226	122500	470080810	18680	18680	18680	18680	0
549	20240226	122400	470080810	18680	18680	18680	18680	0
550	20240226	122300	470080810	18680	18680	18680	18680	5
551	20240226	122200	469987410	18680	18680	18680	18680	0
552	20240226	122100	469987410	18680	18680	18680	18680	0
553	20240226	122000	469987410	18680	18770	18780	18680	75
554	20240226	121900	468582240	18770	18770	18770	18770	0
555	20240226	121800	468582240	18770	18690	18770	18690	4
556	20240226	121700	468507400	18770	18770	18770	18770	10
557	20240226	121600	468319700	18770	18770	18770	18770	500
558	20240226	121500	458934700	18680	18740	18740	18680	191
559	20240226	121400	455355440	18740	18740	18750	18740	33
560	20240226	121300	454737010	18750	18760	18760	18750	98
561	20240226	121200	452899500	18750	18750	18750	18750	182
562	20240226	121100	449487000	18750	18740	18750	18740	23
563	20240226	121000	449055760	18740	18790	18790	18740	345
564	20240226	120900	442586080	18790	18790	18800	18780	179
565	20240226	120800	439223810	18790	18810	18830	18790	152
566	20240226	120700	436366570	18830	18830	18830	18830	3
567	20240226	120600	436310080	18830	18790	18840	18790	101
568	20240226	120500	434410180	18790	18780	18790	18780	102
569	20240226	120400	432493610	18760	18750	18760	18750	112
570	20240226	120300	430392790	18740	18740	18740	18740	30
571	20240226	120200	429830590	18740	18720	18740	18720	510
572	20240226	120100	420277720	18720	18720	18720	18720	1
573	20240226	120000	420259000	18720	18720	18720	18720	0
574	20240226	115900	420259000	18720	18720	18720	18720	0
575	20240226	115800	420259000	18720	18720	18720	18720	1
576	20240226	115700	420240280	18730	18730	18730	18730	0
577	20240226	115600	420240280	18730	18730	18730	18730	1
578	20240226	115500	420221550	18730	18670	18730	18670	982
579	20240226	115400	401858860	18660	18660	18660	18660	50
580	20240226	115300	400925860	18610	18610	18610	18610	200
581	20240226	115200	397203860	18600	18600	18600	18600	0
582	20240226	115100	397203860	18600	18600	18600	18600	0
583	20240226	115000	397203860	18600	18600	18600	18600	50
584	20240226	114900	396273860	18660	18610	18660	18610	65
585	20240226	114800	395063460	18610	18610	18610	18610	58
586	20240226	114700	393984080	18610	18610	18610	18610	2
587	20240226	114600	393946860	18600	18600	18600	18600	0
588	20240226	114500	393946860	18600	18660	18660	18600	179
589	20240226	114400	390613610	18660	18660	18660	18660	10
590	20240226	114300	390427010	18660	18660	18660	18660	48
591	20240226	114200	389531330	18660	18660	18660	18660	600
592	20240226	114100	378335330	18660	18660	18660	18660	1
593	20240226	114000	378316670	18620	18620	18620	18620	0
594	20240226	113900	378316670	18620	18630	18630	18620	6
595	20240226	113800	378204930	18660	18660	18660	18660	8
596	20240226	113700	378055650	18660	18660	18660	18660	0
597	20240226	113600	378055650	18660	18660	18660	18660	500
598	20240226	113500	368725650	18660	18660	18660	18660	0
599	20240226	113400	368725650	18660	18660	18660	18660	0
600	20240226	113300	368725650	18660	18660	18660	18660	1
601	20240226	113200	368706990	18630	18650	18650	18630	55
602	20240226	113100	367681290	18650	18660	18660	18650	11
603	20240226	113000	367476040	18660	18660	18660	18660	0
604	20240226	112900	367476040	18660	18660	18660	18650	38
605	20240226	112800	366767320	18670	18670	18680	18660	173
606	20240226	112700	363539020	18680	18680	18680	18680	7
607	20240226	112600	363408260	18670	18670	18670	18670	69
608	20240226	112500	362120030	18670	18670	18670	18670	0
609	20240226	112400	362120030	18670	18670	18670	18670	15
610	20240226	112300	361839980	18650	18660	18670	18650	325
611	20240226	112200	355778320	18660	18660	18660	18660	10
612	20240226	112100	355591720	18670	18660	18670	18660	65
613	20240226	112000	354378800	18660	18650	18660	18650	7
614	20240226	111900	354248230	18650	18650	18650	18640	505
615	20240226	111800	344829990	18650	18620	18650	18600	54
616	20240226	111700	343823870	18630	18630	18630	18630	0
617	20240226	111600	343823870	18630	18630	18630	18630	0
618	20240226	111500	343823870	18630	18600	18630	18600	47
619	20240226	111400	342949460	18630	18620	18630	18620	11
620	20240226	111300	342744630	18630	18600	18630	18600	8
621	20240226	111200	342595770	18600	18600	18600	18600	254
622	20240226	111100	337871370	18600	18600	18600	18600	55
623	20240226	111000	336848370	18600	18600	18600	18600	0
624	20240226	110900	336848370	18600	18580	18600	18580	70
625	20240226	110800	335546490	18590	18590	18590	18590	0
626	20240226	110700	335546490	18590	18590	18590	18590	20
627	20240226	110600	335174690	18530	18530	18530	18530	10
628	20240226	110500	334989390	18530	18530	18530	18530	15
629	20240226	110400	334711440	18590	18590	18590	18590	100
630	20240226	110300	332852440	18590	18590	18590	18590	0
631	20240226	110200	332852440	18590	18590	18590	18590	0
632	20240226	110100	332852440	18590	18590	18590	18590	78
633	20240226	110000	331402420	18590	18540	18590	18540	31
634	20240226	105900	330827630	18520	18520	18520	18520	0
635	20240226	105800	330827630	18520	18580	18580	18520	31
636	20240226	105700	330253360	18590	18590	18590	18590	1
637	20240226	105600	330234770	18600	18510	18600	18500	36
638	20240226	105500	329568020	18600	18600	18600	18600	0
639	20240226	105400	329568020	18600	18600	18600	18600	0
640	20240226	105300	329568020	18600	18600	18600	18600	0
641	20240226	105200	329568020	18600	18600	18600	18600	0
642	20240226	105100	329568020	18600	18600	18600	18600	0
643	20240226	105000	329568020	18600	18600	18600	18600	0
644	20240226	104900	329568020	18600	18600	18600	18600	1
645	20240226	104800	329549420	18600	18560	18600	18560	160
646	20240226	104700	326574060	18560	18560	18560	18560	20
647	20240226	104600	326202860	18480	18480	18480	18480	150
648	20240226	104500	323430860	18480	18500	18500	18480	50
649	20240226	104400	322506420	18500	18600	18600	18500	358
650	20240226	104300	315880420	18600	18600	18600	18600	0
651	20240226	104200	315880420	18600	18600	18600	18600	0
652	20240226	104100	315880420	18600	18600	18600	18600	38
653	20240226	104000	315173620	18490	18570	18570	18490	161
654	20240226	103900	312194820	18570	18570	18570	18570	9
655	20240226	103800	312027690	18600	18600	18600	18600	20
656	20240226	103700	311655690	18620	18620	18620	18620	22
657	20240226	103600	311246050	18660	18650	18660	18650	2
658	20240226	103500	311208740	18640	18640	18640	18640	57
659	20240226	103400	310146260	18650	18650	18650	18650	40
660	20240226	103300	309400260	18670	18670	18670	18670	0
661	20240226	103200	309400260	18670	18660	18670	18660	17
662	20240226	103100	309082880	18650	18630	18650	18630	205
663	20240226	103000	305261710	18650	18600	18650	18600	737
664	20240226	102900	291536500	18600	18600	18600	18470	270
665	20240226	102800	286532520	18600	18520	18600	18520	25
666	20240226	102700	286067600	18610	18610	18610	18610	37
667	20240226	102600	285379030	18620	18620	18620	18620	0
668	20240226	102500	285379030	18620	18610	18620	18610	114
669	20240226	102400	283256360	18600	18600	18600	18600	92
670	20240226	102300	281545160	18590	18590	18590	18590	29
671	20240226	102200	281006050	18590	18590	18590	18590	10
672	20240226	102100	280820150	18590	18590	18590	18590	10
673	20240226	102000	280634250	18590	18590	18590	18590	0
674	20240226	101900	280634250	18590	18590	18590	18590	0
675	20240226	101800	280634250	18590	18590	18590	18590	0
676	20240226	101700	280634250	18590	18590	18590	18590	0
677	20240226	101600	280634250	18590	18590	18590	18590	0
678	20240226	101500	280634250	18590	18580	18590	18580	2
679	20240226	101400	280597080	18460	18570	18580	18460	23
680	20240226	101300	280170950	18470	18470	18470	18470	300
681	20240226	101200	274629950	18470	18450	18470	18450	222
682	20240226	101100	270534030	18460	18480	18480	18460	323
683	20240226	101000	264567340	18480	18480	18480	18480	3
684	20240226	100900	264511900	18480	18570	18570	18480	1089
685	20240226	100800	244362330	18580	18580	18580	18580	4
686	20240226	100700	244288010	18580	18580	18580	18580	0
687	20240226	100600	244288010	18580	18570	18580	18570	42
688	20240226	100500	243507870	18570	18510	18570	18510	8
689	20240226	100400	243359670	18510	18520	18520	18510	44
690	20240226	100300	242545000	18520	18530	18530	18510	81
691	20240226	100200	241044640	18590	18590	18590	18590	37
692	20240226	100100	240356810	18590	18590	18590	18590	1
693	20240226	100000	240338220	18510	18520	18520	18510	169
694	20240226	095900	237208920	18600	18600	18600	18600	1
695	20240226	095800	237190320	18610	18610	18610	18610	0
696	20240226	095700	237190320	18610	18520	18610	18520	54
697	20240226	095600	236188300	18520	18520	18520	18520	55
698	20240226	095500	235169700	18600	18600	18600	18600	0
699	20240226	095400	235169700	18600	18600	18600	18600	49
700	20240226	095300	234258300	18600	18600	18600	18600	84
701	20240226	095200	232695900	18600	18600	18600	18510	205
702	20240226	095100	228890220	18520	18610	18620	18520	47
703	20240226	095000	228017850	18620	18620	18620	18620	22
704	20240226	094900	227608210	18510	18560	18560	18510	20
705	20240226	094800	227237670	18630	18630	18630	18630	0
706	20240226	094700	227237670	18630	18630	18630	18630	0
707	20240226	094600	227237670	18630	18590	18640	18580	274
708	20240226	094500	222144670	18600	18610	18640	18600	188
709	20240226	094400	218647400	18610	18640	18640	18610	105
710	20240226	094300	216693200	18640	18630	18640	18630	12
711	20240226	094200	216469630	18630	18630	18630	18630	0
712	20240226	094100	216469630	18630	18630	18630	18630	0
713	20240226	094000	216469630	18630	18630	18630	18630	0
714	20240226	093900	216469630	18630	18690	18690	18630	330
715	20240226	093800	210318170	18650	18700	18700	18650	215
716	20240226	093700	206308270	18700	18700	18710	18700	155
717	20240226	093600	203409760	18700	18700	18700	18700	2
718	20240226	093500	203372360	18640	18640	18640	18640	2
719	20240226	093400	203335080	18640	18640	18640	18640	99
720	20240226	093300	201489720	18720	18720	18720	18720	0
721	20240226	093200	201489720	18720	18700	18750	18630	1417
722	20240226	093100	174989050	18700	18700	18700	18700	60
723	20240226	093000	173867050	18700	18660	18700	18660	314
724	20240226	092900	168002700	18660	18660	18660	18660	11
725	20240226	092800	167797440	18660	18660	18660	18660	1
726	20240226	092700	167778780	18660	18660	18660	18660	4
727	20240226	092600	167704140	18670	18580	18670	18580	142
728	20240226	092500	165064190	18580	18580	18580	18580	3
729	20240226	092400	165008450	18540	18540	18540	18540	38
730	20240226	092300	164303930	18450	18500	18510	18450	1043
731	20240226	092200	145032250	18510	18430	18510	18430	6
732	20240226	092100	144921510	18440	18440	18440	18440	3
733	20240226	092000	144866190	18410	18420	18420	18410	2593
734	20240226	091900	97105680	18430	18460	18470	18430	343
735	20240226	091800	90782010	18430	18430	18440	18430	94
736	20240226	091700	89049060	18440	18440	18450	18440	318
737	20240226	091600	83183980	18450	18450	18450	18440	650
738	20240226	091500	71192620	18450	18500	18500	18450	549
739	20240226	091400	61054350	18510	18540	18540	18510	55
740	20240226	091300	60036240	18590	18590	18590	18590	2
741	20240226	091200	59999060	18590	18510	18600	18450	479
742	20240226	091100	51144280	18600	18600	18600	18600	0
743	20240226	091000	51144280	18600	18600	18600	18600	2
744	20240226	090900	51107080	18510	18510	18510	18510	0
745	20240226	090800	51107080	18510	18510	18560	18500	656
746	20240226	090700	38968070	18510	18540	18540	18500	628
747	20240226	090600	27344590	18600	18600	18600	18590	120
748	20240226	090500	25112640	18600	18750	18750	18600	69
749	20240226	090400	23821570	18760	18760	18760	18760	0
750	20240226	090300	23821570	18760	18760	18760	18760	2
751	20240226	090200	23784050	18770	18720	18770	18510	546
752	20240226	090100	13614580	18720	18710	18720	18710	502
753	20240226	090000	4217150	18650	18660	18660	18650	226