KissMeData/243840/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204500	796619000	46450	46450	46450	46450	609
3	20240226	204400	796619000	46450	46450	46450	46450	0
4	20240226	204300	796619000	46450	46450	46450	46450	0
5	20240226	204200	796619000	46450	46450	46450	46450	0
6	20240226	204100	796619000	46450	46450	46450	46450	0
7	20240226	204000	796619000	46450	46450	46450	46450	0
8	20240226	203900	796619000	46450	46450	46450	46450	0
9	20240226	203800	796619000	46450	46450	46450	46450	0
10	20240226	203700	796619000	46450	46450	46450	46450	0
11	20240226	203600	796619000	46450	46450	46450	46450	0
12	20240226	203500	796619000	46450	46450	46450	46450	0
13	20240226	203400	796619000	46450	46450	46450	46450	0
14	20240226	203300	796619000	46450	46450	46450	46450	0
15	20240226	203200	796619000	46450	46450	46450	46450	0
16	20240226	203100	796619000	46450	46450	46450	46450	0
17	20240226	203000	796619000	46450	46450	46450	46450	0
18	20240226	202900	796619000	46450	46450	46450	46450	0
19	20240226	202800	796619000	46450	46450	46450	46450	0
20	20240226	202700	796619000	46450	46450	46450	46450	0
21	20240226	202600	796619000	46450	46450	46450	46450	0
22	20240226	202500	796619000	46450	46450	46450	46450	0
23	20240226	202400	796619000	46450	46450	46450	46450	0
24	20240226	202300	796619000	46450	46450	46450	46450	0
25	20240226	202200	796619000	46450	46450	46450	46450	0
26	20240226	202100	796619000	46450	46450	46450	46450	0
27	20240226	202000	796619000	46450	46450	46450	46450	0
28	20240226	201900	796619000	46450	46450	46450	46450	0
29	20240226	201800	796619000	46450	46450	46450	46450	0
30	20240226	201700	796619000	46450	46450	46450	46450	0
31	20240226	201600	796619000	46450	46450	46450	46450	0
32	20240226	201500	796619000	46450	46450	46450	46450	609
33	20240226	201400	796619000	46450	46450	46450	46450	0
34	20240226	201300	796619000	46450	46450	46450	46450	0
35	20240226	201200	796619000	46450	46450	46450	46450	0
36	20240226	201100	796619000	46450	46450	46450	46450	0
37	20240226	201000	796619000	46450	46450	46450	46450	0
38	20240226	200900	796619000	46450	46450	46450	46450	0
39	20240226	200800	796619000	46450	46450	46450	46450	0
40	20240226	200700	796619000	46450	46450	46450	46450	0
41	20240226	200600	796619000	46450	46450	46450	46450	0
42	20240226	200500	796619000	46450	46450	46450	46450	0
43	20240226	200400	796619000	46450	46450	46450	46450	0
44	20240226	200300	796619000	46450	46450	46450	46450	0
45	20240226	200200	796619000	46450	46450	46450	46450	0
46	20240226	200100	796619000	46450	46450	46450	46450	0
47	20240226	200000	796619000	46450	46450	46450	46450	0
48	20240226	195900	796619000	46450	46450	46450	46450	0
49	20240226	195800	796619000	46450	46450	46450	46450	0
50	20240226	195700	796619000	46450	46450	46450	46450	0
51	20240226	195600	796619000	46450	46450	46450	46450	0
52	20240226	195500	796619000	46450	46450	46450	46450	0
53	20240226	195400	796619000	46450	46450	46450	46450	0
54	20240226	195300	796619000	46450	46450	46450	46450	0
55	20240226	195200	796619000	46450	46450	46450	46450	0
56	20240226	195100	796619000	46450	46450	46450	46450	0
57	20240226	195000	796619000	46450	46450	46450	46450	0
58	20240226	194900	796619000	46450	46450	46450	46450	0
59	20240226	194800	796619000	46450	46450	46450	46450	0
60	20240226	194700	796619000	46450	46450	46450	46450	0
61	20240226	194600	796619000	46450	46450	46450	46450	0
62	20240226	194500	796619000	46450	46450	46450	46450	609
63	20240226	194400	796619000	46450	46450	46450	46450	0
64	20240226	194300	796619000	46450	46450	46450	46450	0
65	20240226	194200	796619000	46450	46450	46450	46450	0
66	20240226	194100	796619000	46450	46450	46450	46450	0
67	20240226	194000	796619000	46450	46450	46450	46450	0
68	20240226	193900	796619000	46450	46450	46450	46450	0
69	20240226	193800	796619000	46450	46450	46450	46450	0
70	20240226	193700	796619000	46450	46450	46450	46450	0
71	20240226	193600	796619000	46450	46450	46450	46450	0
72	20240226	193500	796619000	46450	46450	46450	46450	0
73	20240226	193400	796619000	46450	46450	46450	46450	0
74	20240226	193300	796619000	46450	46450	46450	46450	0
75	20240226	193200	796619000	46450	46450	46450	46450	0
76	20240226	193100	796619000	46450	46450	46450	46450	0
77	20240226	193000	796619000	46450	46450	46450	46450	0
78	20240226	192900	796619000	46450	46450	46450	46450	0
79	20240226	192800	796619000	46450	46450	46450	46450	0
80	20240226	192700	796619000	46450	46450	46450	46450	0
81	20240226	192600	796619000	46450	46450	46450	46450	0
82	20240226	192500	796619000	46450	46450	46450	46450	0
83	20240226	192400	796619000	46450	46450	46450	46450	0
84	20240226	192300	796619000	46450	46450	46450	46450	0
85	20240226	192200	796619000	46450	46450	46450	46450	0
86	20240226	192100	796619000	46450	46450	46450	46450	0
87	20240226	192000	796619000	46450	46450	46450	46450	0
88	20240226	191900	796619000	46450	46450	46450	46450	0
89	20240226	191800	796619000	46450	46450	46450	46450	0
90	20240226	191700	796619000	46450	46450	46450	46450	0
91	20240226	191600	796619000	46450	46450	46450	46450	0
92	20240226	191500	796619000	46450	46450	46450	46450	609
93	20240226	191400	796619000	46450	46450	46450	46450	0
94	20240226	191300	796619000	46450	46450	46450	46450	0
95	20240226	191200	796619000	46450	46450	46450	46450	0
96	20240226	191100	796619000	46450	46450	46450	46450	0
97	20240226	191000	796619000	46450	46450	46450	46450	0
98	20240226	190900	796619000	46450	46450	46450	46450	0
99	20240226	190800	796619000	46450	46450	46450	46450	0
100	20240226	190700	796619000	46450	46450	46450	46450	0
101	20240226	190600	796619000	46450	46450	46450	46450	0
102	20240226	190500	796619000	46450	46450	46450	46450	0
103	20240226	190400	796619000	46450	46450	46450	46450	0
104	20240226	190300	796619000	46450	46450	46450	46450	0
105	20240226	190200	796619000	46450	46450	46450	46450	0
106	20240226	190100	796619000	46450	46450	46450	46450	0
107	20240226	190000	796619000	46450	46450	46450	46450	0
108	20240226	185900	796619000	46450	46450	46450	46450	0
109	20240226	185800	796619000	46450	46450	46450	46450	0
110	20240226	185700	796619000	46450	46450	46450	46450	0
111	20240226	185600	796619000	46450	46450	46450	46450	0
112	20240226	185500	796619000	46450	46450	46450	46450	0
113	20240226	185400	796619000	46450	46450	46450	46450	0
114	20240226	185300	796619000	46450	46450	46450	46450	0
115	20240226	185200	796619000	46450	46450	46450	46450	0
116	20240226	185100	796619000	46450	46450	46450	46450	0
117	20240226	185000	796619000	46450	46450	46450	46450	0
118	20240226	184900	796619000	46450	46450	46450	46450	0
119	20240226	184800	796619000	46450	46450	46450	46450	0
120	20240226	184700	796619000	46450	46450	46450	46450	0
121	20240226	184600	796619000	46450	46450	46450	46450	0
122	20240226	184500	796619000	46450	46450	46450	46450	609
123	20240226	184400	796619000	46450	46450	46450	46450	0
124	20240226	184300	796619000	46450	46450	46450	46450	0
125	20240226	184200	796619000	46450	46450	46450	46450	0
126	20240226	184100	796619000	46450	46450	46450	46450	0
127	20240226	184000	796619000	46450	46450	46450	46450	0
128	20240226	183900	796619000	46450	46450	46450	46450	0
129	20240226	183800	796619000	46450	46450	46450	46450	0
130	20240226	183700	796619000	46450	46450	46450	46450	0
131	20240226	183600	796619000	46450	46450	46450	46450	0
132	20240226	183500	796619000	46450	46450	46450	46450	0
133	20240226	183400	796619000	46450	46450	46450	46450	0
134	20240226	183300	796619000	46450	46450	46450	46450	0
135	20240226	183200	796619000	46450	46450	46450	46450	0
136	20240226	183100	796619000	46450	46450	46450	46450	0
137	20240226	183000	796619000	46450	46450	46450	46450	0
138	20240226	182900	796619000	46450	46450	46450	46450	0
139	20240226	182800	796619000	46450	46450	46450	46450	0
140	20240226	182700	796619000	46450	46450	46450	46450	0
141	20240226	182600	796619000	46450	46450	46450	46450	0
142	20240226	182500	796619000	46450	46450	46450	46450	0
143	20240226	182400	796619000	46450	46450	46450	46450	0
144	20240226	182300	796619000	46450	46450	46450	46450	0
145	20240226	182200	796619000	46450	46450	46450	46450	0
146	20240226	182100	796619000	46450	46450	46450	46450	0
147	20240226	182000	796619000	46450	46450	46450	46450	0
148	20240226	181900	796619000	46450	46450	46450	46450	0
149	20240226	181800	796619000	46450	46450	46450	46450	0
150	20240226	181700	796619000	46450	46450	46450	46450	0
151	20240226	181600	796619000	46450	46450	46450	46450	0
152	20240226	181500	796619000	46450	46450	46450	46450	609
153	20240226	181400	796619000	46450	46450	46450	46450	0
154	20240226	181300	796619000	46450	46450	46450	46450	0
155	20240226	181200	796619000	46450	46450	46450	46450	0
156	20240226	181100	796619000	46450	46450	46450	46450	0
157	20240226	181000	796619000	46450	46450	46450	46450	0
158	20240226	180900	796619000	46450	46450	46450	46450	0
159	20240226	180800	796619000	46450	46450	46450	46450	0
160	20240226	180700	796619000	46450	46450	46450	46450	0
161	20240226	180600	796619000	46450	46450	46450	46450	0
162	20240226	180500	796619000	46450	46450	46450	46450	0
163	20240226	180400	796619000	46450	46450	46450	46450	0
164	20240226	180300	796619000	46450	46450	46450	46450	0
165	20240226	180200	796619000	46450	46450	46450	46450	0
166	20240226	180100	796619000	46450	46450	46450	46450	0
167	20240226	180000	796619000	46450	46450	46450	46450	0
168	20240226	175900	796619000	46450	46450	46450	46450	0
169	20240226	175800	796619000	46450	46450	46450	46450	0
170	20240226	175700	796619000	46450	46450	46450	46450	0
171	20240226	175600	796619000	46450	46450	46450	46450	0
172	20240226	175500	796619000	46450	46450	46450	46450	0
173	20240226	175400	796619000	46450	46450	46450	46450	0
174	20240226	175300	796619000	46450	46450	46450	46450	0
175	20240226	175200	796619000	46450	46450	46450	46450	0
176	20240226	175100	796619000	46450	46450	46450	46450	0
177	20240226	175000	796619000	46450	46450	46450	46450	0
178	20240226	174900	796619000	46450	46450	46450	46450	0
179	20240226	174800	796619000	46450	46450	46450	46450	0
180	20240226	174700	796619000	46450	46450	46450	46450	0
181	20240226	174600	796619000	46450	46450	46450	46450	0
182	20240226	174500	796619000	46450	46450	46450	46450	609
183	20240226	174400	796619000	46450	46450	46450	46450	0
184	20240226	174300	796619000	46450	46450	46450	46450	0
185	20240226	174200	796619000	46450	46450	46450	46450	0
186	20240226	174100	796619000	46450	46450	46450	46450	0
187	20240226	174000	796619000	46450	46450	46450	46450	0
188	20240226	173900	796619000	46450	46450	46450	46450	0
189	20240226	173800	796619000	46450	46450	46450	46450	0
190	20240226	173700	796619000	46450	46450	46450	46450	0
191	20240226	173600	796619000	46450	46450	46450	46450	0
192	20240226	173500	796619000	46450	46450	46450	46450	0
193	20240226	173400	796619000	46450	46450	46450	46450	0
194	20240226	173300	796619000	46450	46450	46450	46450	0
195	20240226	173200	796619000	46450	46450	46450	46450	0
196	20240226	173100	796619000	46450	46450	46450	46450	0
197	20240226	173000	796619000	46450	46450	46450	46450	0
198	20240226	172900	796619000	46450	46450	46450	46450	0
199	20240226	172800	796619000	46450	46450	46450	46450	0
200	20240226	172700	796619000	46450	46450	46450	46450	0
201	20240226	172600	796619000	46450	46450	46450	46450	0
202	20240226	172500	796619000	46450	46450	46450	46450	0
203	20240226	172400	796619000	46450	46450	46450	46450	0
204	20240226	172300	796619000	46450	46450	46450	46450	0
205	20240226	172200	796619000	46450	46450	46450	46450	0
206	20240226	172100	796619000	46450	46450	46450	46450	0
207	20240226	172000	796619000	46450	46450	46450	46450	0
208	20240226	171900	796619000	46450	46450	46450	46450	0
209	20240226	171800	796619000	46450	46450	46450	46450	0
210	20240226	171700	796619000	46450	46450	46450	46450	0
211	20240226	171600	796619000	46450	46450	46450	46450	0
212	20240226	171500	796619000	46450	46450	46450	46450	609
213	20240226	171400	796619000	46450	46450	46450	46450	0
214	20240226	171300	796619000	46450	46450	46450	46450	0
215	20240226	171200	796619000	46450	46450	46450	46450	0
216	20240226	171100	796619000	46450	46450	46450	46450	0
217	20240226	171000	796619000	46450	46450	46450	46450	0
218	20240226	170900	796619000	46450	46450	46450	46450	0
219	20240226	170800	796619000	46450	46450	46450	46450	0
220	20240226	170700	796619000	46450	46450	46450	46450	0
221	20240226	170600	796619000	46450	46450	46450	46450	0
222	20240226	170500	796619000	46450	46450	46450	46450	0
223	20240226	170400	796619000	46450	46450	46450	46450	0
224	20240226	170300	796619000	46450	46450	46450	46450	0
225	20240226	170200	796619000	46450	46450	46450	46450	0
226	20240226	170100	796619000	46450	46450	46450	46450	0
227	20240226	170000	796619000	46450	46450	46450	46450	0
228	20240226	165900	796619000	46450	46450	46450	46450	0
229	20240226	165800	796619000	46450	46450	46450	46450	0
230	20240226	165700	796619000	46450	46450	46450	46450	0
231	20240226	165600	796619000	46450	46450	46450	46450	0
232	20240226	165500	796619000	46450	46450	46450	46450	0
233	20240226	165400	796619000	46450	46450	46450	46450	0
234	20240226	165300	796619000	46450	46450	46450	46450	0
235	20240226	165200	796619000	46450	46450	46450	46450	0
236	20240226	165100	796619000	46450	46450	46450	46450	0
237	20240226	165000	796619000	46450	46450	46450	46450	0
238	20240226	164900	796619000	46450	46450	46450	46450	0
239	20240226	164800	796619000	46450	46450	46450	46450	0
240	20240226	164700	796619000	46450	46450	46450	46450	0
241	20240226	164600	796619000	46450	46450	46450	46450	0
242	20240226	164500	796619000	46450	46450	46450	46450	609
243	20240226	164400	796619000	46450	46450	46450	46450	0
244	20240226	164300	796619000	46450	46450	46450	46450	0
245	20240226	164200	796619000	46450	46450	46450	46450	0
246	20240226	164100	796619000	46450	46450	46450	46450	0
247	20240226	164000	796619000	46450	46450	46450	46450	0
248	20240226	163900	796619000	46450	46450	46450	46450	0
249	20240226	163800	796619000	46450	46450	46450	46450	0
250	20240226	163700	796619000	46450	46450	46450	46450	0
251	20240226	163600	796619000	46450	46450	46450	46450	0
252	20240226	163500	796619000	46450	46450	46450	46450	0
253	20240226	163400	796619000	46450	46450	46450	46450	0
254	20240226	163300	796619000	46450	46450	46450	46450	0
255	20240226	163200	796619000	46450	46450	46450	46450	0
256	20240226	163100	796619000	46450	46450	46450	46450	0
257	20240226	163000	796619000	46450	46450	46450	46450	0
258	20240226	162900	796619000	46450	46450	46450	46450	0
259	20240226	162800	796619000	46450	46450	46450	46450	0
260	20240226	162700	796619000	46450	46450	46450	46450	0
261	20240226	162600	796619000	46450	46450	46450	46450	0
262	20240226	162500	796619000	46450	46450	46450	46450	0
263	20240226	162400	796619000	46450	46450	46450	46450	0
264	20240226	162300	796619000	46450	46450	46450	46450	0
265	20240226	162200	796619000	46450	46450	46450	46450	0
266	20240226	162100	796619000	46450	46450	46450	46450	0
267	20240226	162000	796619000	46450	46450	46450	46450	0
268	20240226	161900	796619000	46450	46450	46450	46450	0
269	20240226	161800	796619000	46450	46450	46450	46450	0
270	20240226	161700	796619000	46450	46450	46450	46450	0
271	20240226	161600	796619000	46450	46450	46450	46450	0
272	20240226	161500	796619000	46450	46450	46450	46450	609
273	20240226	161400	796619000	46450	46450	46450	46450	0
274	20240226	161300	796619000	46450	46450	46450	46450	0
275	20240226	161200	796619000	46450	46450	46450	46450	0
276	20240226	161100	796619000	46450	46450	46450	46450	0
277	20240226	161000	796619000	46450	46450	46450	46450	0
278	20240226	160900	796619000	46450	46450	46450	46450	0
279	20240226	160800	796619000	46450	46450	46450	46450	0
280	20240226	160700	796619000	46450	46450	46450	46450	0
281	20240226	160600	796619000	46450	46450	46450	46450	0
282	20240226	160500	796619000	46450	46450	46450	46450	0
283	20240226	160400	796619000	46450	46450	46450	46450	0
284	20240226	160300	796619000	46450	46450	46450	46450	0
285	20240226	160200	796619000	46450	46450	46450	46450	0
286	20240226	160100	796619000	46450	46450	46450	46450	0
287	20240226	160000	796619000	46450	46450	46450	46450	0
288	20240226	155900	796619000	46450	46450	46450	46450	0
289	20240226	155800	796619000	46450	46450	46450	46450	0
290	20240226	155700	796619000	46450	46450	46450	46450	0
291	20240226	155600	796619000	46450	46450	46450	46450	0
292	20240226	155500	796619000	46450	46450	46450	46450	0
293	20240226	155400	796619000	46450	46450	46450	46450	0
294	20240226	155300	796619000	46450	46450	46450	46450	0
295	20240226	155200	796619000	46450	46450	46450	46450	0
296	20240226	155100	796619000	46450	46450	46450	46450	0
297	20240226	155000	796619000	46450	46450	46450	46450	0
298	20240226	154900	796619000	46450	46450	46450	46450	0
299	20240226	154800	796619000	46450	46450	46450	46450	0
300	20240226	154700	796619000	46450	46450	46450	46450	0
301	20240226	154600	796619000	46450	46450	46450	46450	0
302	20240226	154500	796619000	46450	46450	46450	46450	609
303	20240226	154400	796619000	46450	46450	46450	46450	0
304	20240226	154300	796619000	46450	46450	46450	46450	0
305	20240226	154200	796619000	46450	46450	46450	46450	0
306	20240226	154100	796619000	46450	46450	46450	46450	0
307	20240226	154000	796619000	46450	46450	46450	46450	0
308	20240226	153900	796619000	46450	46450	46450	46450	0
309	20240226	153800	796619000	46450	46450	46450	46450	0
310	20240226	153700	796619000	46450	46450	46450	46450	0
311	20240226	153600	796619000	46450	46450	46450	46450	0
312	20240226	153500	796619000	46450	46450	46450	46450	0
313	20240226	153400	796619000	46450	46450	46450	46450	0
314	20240226	153300	796619000	46450	46450	46450	46450	0
315	20240226	153200	796619000	46450	46450	46450	46450	0
316	20240226	153100	796619000	46450	46450	46450	46450	0
317	20240226	153000	796619000	46450	46450	46450	46450	609
318	20240226	152900	768330950	46450	46450	46450	46450	0
319	20240226	152800	768330950	46450	46450	46450	46450	0
320	20240226	152700	768330950	46450	46450	46450	46450	0
321	20240226	152600	768330950	46450	46450	46450	46450	0
322	20240226	152500	768330950	46450	46450	46450	46450	0
323	20240226	152400	768330950	46450	46450	46450	46450	0
324	20240226	152300	768330950	46450	46450	46450	46450	0
325	20240226	152200	768330950	46450	46450	46450	46450	0
326	20240226	152100	768330950	46450	46450	46450	46450	0
327	20240226	152000	768330950	46450	46450	46450	46450	0
328	20240226	151900	768330950	46450	46400	46450	46200	272
329	20240226	151800	755713250	46400	46250	46400	46200	117
330	20240226	151700	750293100	46200	46250	46400	46200	142
331	20240226	151600	743722400	46400	46300	46400	46200	105
332	20240226	151500	738851350	46200	46200	46200	46200	0
333	20240226	151400	738851350	46200	46250	46250	46200	18
334	20240226	151300	738018900	46250	46250	46250	46250	12
335	20240226	151200	737463900	46400	46400	46400	46400	0
336	20240226	151100	737463900	46400	46350	46400	46350	330
337	20240226	151000	722158800	46200	46200	46200	46200	1
338	20240226	150900	722112600	46350	46250	46350	46250	200
339	20240226	150800	712859100	46150	46150	46150	46150	0
340	20240226	150700	712859100	46150	46150	46150	46150	0
341	20240226	150600	712859100	46150	46150	46150	46150	1
342	20240226	150500	712812950	46150	46150	46150	46150	0
343	20240226	150400	712812950	46150	46150	46150	46150	0
344	20240226	150300	712812950	46150	46200	46200	46150	50
345	20240226	150200	710503200	46200	46200	46200	46200	0
346	20240226	150100	710503200	46200	46200	46200	46200	0
347	20240226	150000	710503200	46200	46150	46200	46150	37
348	20240226	145900	708795400	46150	46150	46150	46150	0
349	20240226	145800	708795400	46150	46150	46150	46150	2
350	20240226	145700	708703100	46150	46150	46150	46150	0
351	20240226	145600	708703100	46150	46150	46150	46150	0
352	20240226	145500	708703100	46150	46150	46150	46150	47
353	20240226	145400	706534050	46150	46150	46150	46150	171
354	20240226	145300	698642400	46150	46200	46200	46150	434
355	20240226	145200	678610150	46200	46200	46200	46200	0
356	20240226	145100	678610150	46200	46200	46200	46200	4
357	20240226	145000	678425350	46350	46350	46350	46350	0
358	20240226	144900	678425350	46350	46250	46350	46200	607
359	20240226	144800	650379400	46250	46250	46250	46250	108
360	20240226	144700	645384400	46250	46250	46250	46250	0
361	20240226	144600	645384400	46250	46250	46250	46250	0
362	20240226	144500	645384400	46250	46250	46250	46250	0
363	20240226	144400	645384400	46250	46250	46250	46250	54
364	20240226	144300	642886900	46250	46250	46250	46250	0
365	20240226	144200	642886900	46250	46250	46250	46250	0
366	20240226	144100	642886900	46250	46250	46250	46250	0
367	20240226	144000	642886900	46250	46250	46250	46250	0
368	20240226	143900	642886900	46250	46250	46250	46250	0
369	20240226	143800	642886900	46250	46250	46250	46250	187
370	20240226	143700	634238150	46250	46250	46250	46250	10
371	20240226	143600	633775650	46250	46250	46250	46250	0
372	20240226	143500	633775650	46250	46250	46250	46250	0
373	20240226	143400	633775650	46250	46250	46250	46250	0
374	20240226	143300	633775650	46250	46250	46250	46250	0
375	20240226	143200	633775650	46250	46250	46250	46250	0
376	20240226	143100	633775650	46250	46400	46400	46250	513
377	20240226	143000	610005200	46400	46400	46400	46400	0
378	20240226	142900	610005200	46400	46400	46400	46400	0
379	20240226	142800	610005200	46400	46400	46400	46400	0
380	20240226	142700	610005200	46400	46400	46400	46400	3
381	20240226	142600	609866000	46400	46400	46400	46400	0
382	20240226	142500	609866000	46400	46400	46400	46400	0
383	20240226	142400	609866000	46400	46400	46400	46400	0
384	20240226	142300	609866000	46400	46400	46400	46400	187
385	20240226	142200	601189200	46400	46400	46400	46400	1
386	20240226	142100	601142800	46400	46400	46400	46400	0
387	20240226	142000	601142800	46400	46400	46400	46400	107
388	20240226	141900	596178000	46400	46400	46400	46400	0
389	20240226	141800	596178000	46400	46400	46400	46400	0
390	20240226	141700	596178000	46400	46400	46400	46400	13
391	20240226	141600	595574800	46400	46400	46400	46400	3
392	20240226	141500	595435600	46400	46400	46400	46400	0
393	20240226	141400	595435600	46400	46400	46400	46400	1
394	20240226	141300	595389200	46400	46400	46400	46400	0
395	20240226	141200	595389200	46400	46400	46400	46400	50
396	20240226	141100	593069200	46400	46400	46400	46400	2
397	20240226	141000	592976400	46450	46450	46450	46450	3
398	20240226	140900	592837050	46450	46450	46450	46450	5
399	20240226	140800	592604800	46400	46400	46400	46400	6
400	20240226	140700	592326400	46400	46450	46450	46400	5
401	20240226	140600	592094300	46400	46400	46400	46400	0
402	20240226	140500	592094300	46400	46400	46400	46400	40
403	20240226	140400	590238300	46400	46400	46400	46400	0
404	20240226	140300	590238300	46400	46400	46400	46400	0
405	20240226	140200	590238300	46400	46450	46450	46400	5
406	20240226	140100	590006250	46450	46450	46450	46450	2
407	20240226	140000	589913350	46450	46450	46450	46450	0
408	20240226	135900	589913350	46450	46450	46450	46450	25
409	20240226	135800	588752100	46450	46450	46450	46450	25
410	20240226	135700	587590850	46450	46450	46450	46450	0
411	20240226	135600	587590850	46450	46450	46450	46450	0
412	20240226	135500	587590850	46450	46450	46450	46450	0
413	20240226	135400	587590850	46450	46400	46450	46400	21
414	20240226	135300	586616400	46450	46450	46450	46450	1
415	20240226	135200	586569950	46450	46450	46450	46450	12
416	20240226	135100	586012550	46400	46400	46400	46400	20
417	20240226	135000	585084550	46450	46450	46450	46450	0
418	20240226	134900	585084550	46450	46450	46450	46450	20
419	20240226	134800	584155550	46450	46450	46450	46450	0
420	20240226	134700	584155550	46450	46450	46450	46450	0
421	20240226	134600	584155550	46450	46450	46450	46450	0
422	20240226	134500	584155550	46450	46450	46450	46450	0
423	20240226	134400	584155550	46450	46450	46450	46450	0
424	20240226	134300	584155550	46450	46450	46450	46450	0
425	20240226	134200	584155550	46450	46450	46450	46450	100
426	20240226	134100	579510550	46450	46450	46450	46450	0
427	20240226	134000	579510550	46450	46450	46450	46450	7
428	20240226	133900	579185400	46400	46400	46400	46400	0
429	20240226	133800	579185400	46400	46400	46400	46400	8
430	20240226	133700	578814200	46400	46400	46400	46400	0
431	20240226	133600	578814200	46400	46400	46400	46400	5
432	20240226	133500	578582200	46400	46400	46400	46400	40
433	20240226	133400	576726200	46450	46450	46450	46450	57
434	20240226	133300	574078550	46400	46400	46400	46400	1
435	20240226	133200	574032150	46400	46400	46400	46400	1
436	20240226	133100	573985750	46400	46400	46400	46400	1
437	20240226	133000	573939350	46400	46400	46400	46400	0
438	20240226	132900	573939350	46400	46400	46400	46400	13
439	20240226	132800	573336150	46400	46400	46400	46400	0
440	20240226	132700	573336150	46400	46400	46400	46400	200
441	20240226	132600	564056150	46450	46450	46450	46450	163
442	20240226	132500	556484800	46450	46450	46450	46450	10
443	20240226	132400	556020300	46500	46500	46500	46500	0
444	20240226	132300	556020300	46500	46500	46500	46500	0
445	20240226	132200	556020300	46500	46500	46500	46500	10
446	20240226	132100	555555300	46500	46500	46500	46500	7
447	20240226	132000	555229800	46450	46450	46450	46450	0
448	20240226	131900	555229800	46450	46450	46450	46450	0
449	20240226	131800	555229800	46450	46450	46450	46450	0
450	20240226	131700	555229800	46450	46450	46450	46450	12
451	20240226	131600	554672400	46450	46450	46450	46450	30
452	20240226	131500	553278900	46450	46450	46450	46450	1
453	20240226	131400	553232450	46500	46500	46500	46500	0
454	20240226	131300	553232450	46500	46500	46500	46500	267
455	20240226	131200	540816950	46500	46500	46500	46500	0
456	20240226	131100	540816950	46500	46500	46500	46500	0
457	20240226	131000	540816950	46500	46500	46500	46500	0
458	20240226	130900	540816950	46500	46500	46500	46500	13
459	20240226	130800	540212450	46500	46500	46500	46500	0
460	20240226	130700	540212450	46500	46500	46500	46500	0
461	20240226	130600	540212450	46500	46500	46500	46500	0
462	20240226	130500	540212450	46500	46500	46500	46500	0
463	20240226	130400	540212450	46500	46500	46500	46500	0
464	20240226	130300	540212450	46500	46500	46500	46500	0
465	20240226	130200	540212450	46500	46500	46500	46500	5
466	20240226	130100	539979950	46400	46400	46400	46400	1
467	20240226	130000	539933550	46400	46400	46400	46400	0
468	20240226	125900	539933550	46400	46400	46400	46400	3
469	20240226	125800	539794350	46400	46400	46400	46400	6
470	20240226	125700	539515950	46400	46400	46400	46400	7
471	20240226	125600	539191150	46400	46400	46400	46400	0
472	20240226	125500	539191150	46400	46400	46400	46400	1
473	20240226	125400	539144750	46400	46400	46400	46400	0
474	20240226	125300	539144750	46400	46400	46400	46400	12
475	20240226	125200	538587950	46400	46400	46400	46400	300
476	20240226	125100	524667950	46400	46400	46400	46400	50
477	20240226	125000	522347950	46400	46400	46400	46400	52
478	20240226	124900	519935150	46450	46450	46450	46450	23
479	20240226	124800	518866800	46450	46450	46450	46450	0
480	20240226	124700	518866800	46450	46450	46450	46450	0
481	20240226	124600	518866800	46450	46450	46450	46450	0
482	20240226	124500	518866800	46450	46450	46450	46450	0
483	20240226	124400	518866800	46450	46450	46450	46450	0
484	20240226	124300	518866800	46450	46450	46450	46450	1
485	20240226	124200	518820350	46450	46450	46450	46450	0
486	20240226	124100	518820350	46450	46450	46450	46450	50
487	20240226	124000	516497850	46450	46450	46450	46450	4
488	20240226	123900	516312050	46400	46400	46400	46400	0
489	20240226	123800	516312050	46400	46400	46400	46400	0
490	20240226	123700	516312050	46400	46400	46400	46400	0
491	20240226	123600	516312050	46400	46400	46400	46400	0
492	20240226	123500	516312050	46400	46400	46400	46400	5
493	20240226	123400	516080050	46450	46450	46450	46450	0
494	20240226	123300	516080050	46450	46450	46450	46450	0
495	20240226	123200	516080050	46450	46450	46450	46450	26
496	20240226	123100	514872350	46450	46450	46450	46450	1
497	20240226	123000	514825900	46450	46450	46450	46450	29
498	20240226	122900	513478850	46450	46450	46450	46450	150
499	20240226	122800	506511350	46450	46450	46450	46450	0
500	20240226	122700	506511350	46450	46450	46450	46450	0
501	20240226	122600	506511350	46450	46550	46550	46450	61
502	20240226	122500	503677800	46650	46650	46650	46650	0
503	20240226	122400	503677800	46650	46650	46650	46650	0
504	20240226	122300	503677800	46650	46650	46650	46650	0
505	20240226	122200	503677800	46650	46650	46650	46650	0
506	20240226	122100	503677800	46650	46650	46650	46650	2
507	20240226	122000	503584500	46650	46650	46650	46650	0
508	20240226	121900	503584500	46650	46650	46650	46650	0
509	20240226	121800	503584500	46650	46650	46650	46650	22
510	20240226	121700	502558200	46650	46400	46650	46400	142
511	20240226	121600	495948950	46450	46450	46450	46450	0
512	20240226	121500	495948950	46450	46450	46450	46450	0
513	20240226	121400	495948950	46450	46450	46450	46450	0
514	20240226	121300	495948950	46450	46450	46450	46450	0
515	20240226	121200	495948950	46450	46450	46450	46450	0
516	20240226	121100	495948950	46450	46450	46450	46450	0
517	20240226	121000	495948950	46450	46450	46450	46450	0
518	20240226	120900	495948950	46450	46450	46450	46450	0
519	20240226	120800	495948950	46450	46450	46450	46450	0
520	20240226	120700	495948950	46450	46450	46450	46450	100
521	20240226	120600	491303950	46550	46550	46550	46550	21
522	20240226	120500	490326400	46450	46450	46450	46450	0
523	20240226	120400	490326400	46450	46450	46450	46450	0
524	20240226	120300	490326400	46450	46450	46450	46450	0
525	20240226	120200	490326400	46450	46450	46450	46450	0
526	20240226	120100	490326400	46450	46450	46450	46450	29
527	20240226	120000	488979350	46450	46450	46450	46450	21
528	20240226	115900	488003900	46400	46400	46400	46400	0
529	20240226	115800	488003900	46400	46400	46400	46400	0
530	20240226	115700	488003900	46400	46400	46400	46400	0
531	20240226	115600	488003900	46400	46400	46400	46400	5
532	20240226	115500	487771900	46400	46400	46400	46400	0
533	20240226	115400	487771900	46400	46400	46400	46400	0
534	20240226	115300	487771900	46400	46400	46400	46400	0
535	20240226	115200	487771900	46400	46400	46400	46400	0
536	20240226	115100	487771900	46400	46400	46400	46400	0
537	20240226	115000	487771900	46400	46400	46400	46400	0
538	20240226	114900	487771900	46400	46400	46400	46400	0
539	20240226	114800	487771900	46400	46400	46400	46400	0
540	20240226	114700	487771900	46400	46450	46450	46400	5
541	20240226	114600	487539850	46500	46550	46550	46500	80
542	20240226	114500	483816350	46550	46550	46550	46550	60
543	20240226	114400	481023350	46600	46600	46600	46600	0
544	20240226	114300	481023350	46600	46600	46600	46600	0
545	20240226	114200	481023350	46600	46500	46600	46500	111
546	20240226	114100	475851900	46500	46500	46500	46500	34
547	20240226	114000	474270900	46500	46500	46500	46500	5
548	20240226	113900	474038400	46550	46550	46550	46550	0
549	20240226	113800	474038400	46550	46550	46550	46550	5
550	20240226	113700	473805650	46550	46550	46550	46550	97
551	20240226	113600	469290300	46500	46500	46500	46500	0
552	20240226	113500	469290300	46500	46500	46500	46500	22
553	20240226	113400	468267300	46500	46500	46500	46500	0
554	20240226	113300	468267300	46500	46500	46500	46500	0
555	20240226	113200	468267300	46500	46500	46500	46500	1
556	20240226	113100	468220800	46600	46600	46600	46600	0
557	20240226	113000	468220800	46600	46550	46600	46550	20
558	20240226	112900	467289250	46500	46500	46500	46500	0
559	20240226	112800	467289250	46500	46500	46500	46500	0
560	20240226	112700	467289250	46500	46500	46500	46500	31
561	20240226	112600	465847750	46550	46550	46550	46550	0
562	20240226	112500	465847750	46550	46550	46550	46550	0
563	20240226	112400	465847750	46550	46550	46550	46550	0
564	20240226	112300	465847750	46550	46550	46550	46550	8
565	20240226	112200	465475350	46550	46550	46550	46550	147
566	20240226	112100	458632500	46600	46550	46600	46550	7
567	20240226	112000	458306550	46550	46550	46550	46550	10
568	20240226	111900	457841050	46550	46550	46550	46550	0
569	20240226	111800	457841050	46550	46550	46550	46550	0
570	20240226	111700	457841050	46550	46550	46550	46550	7
571	20240226	111600	457515200	46600	46600	46600	46600	2
572	20240226	111500	457422000	46400	46400	46400	46400	0
573	20240226	111400	457422000	46400	46400	46400	46400	0
574	20240226	111300	457422000	46400	46400	46400	46400	0
575	20240226	111200	457422000	46400	46400	46400	46400	0
576	20240226	111100	457422000	46400	46400	46400	46400	0
577	20240226	111000	457422000	46400	46400	46400	46400	8
578	20240226	110900	457050800	46400	46400	46400	46400	0
579	20240226	110800	457050800	46400	46450	46450	46400	70
580	20240226	110700	453802050	46600	46600	46600	46600	23
581	20240226	110600	452730250	46600	46500	46600	46500	106
582	20240226	110500	447790750	46500	46500	46500	46500	0
583	20240226	110400	447790750	46500	46450	46500	46450	110
584	20240226	110300	442676250	46450	46600	46650	46450	65
585	20240226	110200	439648650	46550	46550	46550	46550	2
586	20240226	110100	439555550	46500	46500	46500	46500	1
587	20240226	110000	439509050	46500	46500	46500	46500	0
588	20240226	105900	439509050	46500	46500	46500	46500	9
589	20240226	105800	439090550	46500	46500	46500	46500	138
590	20240226	105700	432673550	46500	46500	46500	46500	4
591	20240226	105600	432487550	46400	46400	46400	46400	0
592	20240226	105500	432487550	46400	46600	46600	46400	46
593	20240226	105400	430350450	46650	46650	46650	46650	0
594	20240226	105300	430350450	46650	46650	46650	46650	0
595	20240226	105200	430350450	46650	46600	46650	46600	50
596	20240226	105100	428018150	46750	46750	46750	46750	1
597	20240226	105000	427971400	46450	46450	46450	46450	0
598	20240226	104900	427971400	46450	46450	46450	46450	0
599	20240226	104800	427971400	46450	46450	46450	46450	0
600	20240226	104700	427971400	46450	46450	46450	46450	0
601	20240226	104600	427971400	46450	46450	46450	46450	4
602	20240226	104500	427785600	46750	46750	46750	46750	0
603	20240226	104400	427785600	46750	46650	46750	46650	45
604	20240226	104300	425684950	46800	46800	46800	46800	0
605	20240226	104200	425684950	46800	46800	46800	46800	0
606	20240226	104100	425684950	46800	46800	46800	46800	0
607	20240226	104000	425684950	46800	46800	46800	46800	50
608	20240226	103900	423344950	46800	46750	46800	46750	265
609	20240226	103800	410944900	46750	46750	46750	46750	40
610	20240226	103700	409074900	46750	46650	46750	46650	59
611	20240226	103600	406321200	46700	46700	46700	46700	1
612	20240226	103500	406274500	46650	46650	46650	46650	0
613	20240226	103400	406274500	46650	46650	46650	46650	1
614	20240226	103300	406227850	46650	46650	46650	46650	8
615	20240226	103200	405854650	46600	46600	46600	46600	1
616	20240226	103100	405808050	46600	46600	46650	46600	118
617	20240226	103000	400309200	46600	46500	46600	46500	36
618	20240226	102900	398632200	46500	46450	46500	46450	95
619	20240226	102800	394214850	46450	46450	46450	46450	25
620	20240226	102700	393053600	46400	46050	46400	46050	865
621	20240226	102600	353027000	46050	46100	46100	46050	67
622	20240226	102500	349939000	46150	46150	46150	46150	32
623	20240226	102400	348462200	46150	46150	46150	46150	0
624	20240226	102300	348462200	46150	46100	46150	46100	14
625	20240226	102200	347816750	46000	46050	46050	46000	71
626	20240226	102100	344548700	46050	46050	46050	46050	30
627	20240226	102000	343167200	46050	46050	46050	46050	20
628	20240226	101900	342246200	46050	46050	46050	46050	0
629	20240226	101800	342246200	46050	46050	46050	46050	1
630	20240226	101700	342200150	46050	46050	46050	46050	108
631	20240226	101600	337226750	46050	46050	46050	46050	9
632	20240226	101500	336812300	46100	46100	46100	46100	0
633	20240226	101400	336812300	46100	46100	46100	46100	5
634	20240226	101300	336581800	46100	46050	46100	46050	102
635	20240226	101200	331882200	46000	46000	46000	46000	0
636	20240226	101100	331882200	46000	46000	46000	46000	43
637	20240226	101000	329904200	46000	46000	46000	46000	3
638	20240226	100900	329766200	46000	46000	46000	46000	1103
639	20240226	100800	279028200	46000	46000	46000	46000	0
640	20240226	100700	279028200	46000	46000	46000	46000	21
641	20240226	100600	278062200	46000	46000	46000	46000	5
642	20240226	100500	277832200	46000	46000	46000	46000	0
643	20240226	100400	277832200	46000	46000	46000	46000	46
644	20240226	100300	275716200	46050	46050	46050	46050	270
645	20240226	100200	263282700	46050	46050	46050	46050	0
646	20240226	100100	263282700	46050	46050	46050	46050	1
647	20240226	100000	263236650	46100	46100	46100	46100	1
648	20240226	095900	263190550	46050	46050	46050	46050	0
649	20240226	095800	263190550	46050	46050	46050	46050	4
650	20240226	095700	263006350	46050	46050	46050	46050	1
651	20240226	095600	262960300	46100	46100	46100	46100	1
652	20240226	095500	262914200	46050	46050	46050	46050	0
653	20240226	095400	262914200	46050	46050	46050	46050	53
654	20240226	095300	260473550	46050	46050	46050	46050	0
655	20240226	095200	260473550	46050	46050	46050	46050	102
656	20240226	095100	255776450	46050	46050	46050	46050	46
657	20240226	095000	253658150	46050	46000	46050	46000	19
658	20240226	094900	252783300	46000	46000	46000	46000	0
659	20240226	094800	252783300	46000	46000	46000	46000	0
660	20240226	094700	252783300	46000	46000	46000	46000	30
661	20240226	094600	251403300	46000	46000	46000	46000	35
662	20240226	094500	249793300	46000	46000	46000	46000	0
663	20240226	094400	249793300	46000	46050	46050	46000	30
664	20240226	094300	248413250	46000	46050	46050	46000	24
665	20240226	094200	247308200	46000	46000	46000	46000	149
666	20240226	094100	240454200	46100	46100	46100	46100	1
667	20240226	094000	240408100	46000	46000	46000	46000	0
668	20240226	093900	240408100	46000	46000	46000	46000	0
669	20240226	093800	240408100	46000	46050	46050	46000	320
670	20240226	093700	225678100	46100	46100	46100	46100	0
671	20240226	093600	225678100	46100	46100	46100	46100	227
672	20240226	093500	215213400	46100	46100	46100	46100	34
673	20240226	093400	213646000	46100	46050	46100	46050	51
674	20240226	093300	211296800	46050	46050	46050	46050	0
675	20240226	093200	211296800	46050	46050	46050	46050	42
676	20240226	093100	209362700	46050	46100	46100	46050	189
677	20240226	093000	200657650	45950	45950	45950	45950	419
678	20240226	092900	181404600	45950	45950	45950	45950	1
679	20240226	092800	181358650	45800	45800	45950	45800	12
680	20240226	092700	180808900	45950	45950	45950	45950	2
681	20240226	092600	180717000	45950	45900	45950	45750	459
682	20240226	092500	159689450	45800	45800	45800	45800	151
683	20240226	092400	152773650	45800	45800	45800	45800	36
684	20240226	092300	151124850	45850	45900	45900	45850	88
685	20240226	092200	147087950	45900	45900	45900	45900	0
686	20240226	092100	147087950	45900	45900	45900	45900	0
687	20240226	092000	147087950	45900	45900	45900	45900	26
688	20240226	091900	145894550	45900	46050	46050	45900	22
689	20240226	091800	144883850	46050	46050	46050	46050	3
690	20240226	091700	144745700	46050	46300	46300	46050	2
691	20240226	091600	144653350	46000	45950	46000	45950	601
692	20240226	091500	117013250	45950	45950	45950	45950	208
693	20240226	091400	107455650	46000	45950	46000	45950	542
694	20240226	091300	82523700	45900	45900	45900	45900	252
695	20240226	091200	70956900	45900	46000	46000	45800	585
696	20240226	091100	44084050	46200	46200	46200	46200	0
697	20240226	091000	44084050	46200	46200	46200	46200	0
698	20240226	090900	44084050	46200	45900	46200	45900	17
699	20240226	090800	43301950	45900	45900	45900	45900	7
700	20240226	090700	42980650	45900	45900	45900	45750	451
701	20240226	090600	22328100	45900	45900	45900	45900	21
702	20240226	090500	21364200	45900	45900	45900	45900	26
703	20240226	090400	20170800	45950	46000	46000	45950	72
704	20240226	090300	16861100	46050	46050	46050	46050	0
705	20240226	090200	16861100	46050	46050	46050	46050	50
706	20240226	090100	14558600	46050	46100	46100	46050	62
707	20240226	090000	11703000	46100	46400	46400	46100	253