KissMeData/064760/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	193900	1272804200	96900	96900	96900	96900	516
3	20240226	193800	1272804200	96900	96900	96900	96900	0
4	20240226	193700	1272804200	96900	96900	96900	96900	0
5	20240226	193600	1272804200	96900	96900	96900	96900	0
6	20240226	193500	1272804200	96900	96900	96900	96900	0
7	20240226	193400	1272804200	96900	96900	96900	96900	0
8	20240226	193300	1272804200	96900	96900	96900	96900	0
9	20240226	193200	1272804200	96900	96900	96900	96900	0
10	20240226	193100	1272804200	96900	96900	96900	96900	0
11	20240226	193000	1272804200	96900	96900	96900	96900	0
12	20240226	192900	1272804200	96900	96900	96900	96900	0
13	20240226	192800	1272804200	96900	96900	96900	96900	0
14	20240226	192700	1272804200	96900	96900	96900	96900	0
15	20240226	192600	1272804200	96900	96900	96900	96900	0
16	20240226	192500	1272804200	96900	96900	96900	96900	0
17	20240226	192400	1272804200	96900	96900	96900	96900	0
18	20240226	192300	1272804200	96900	96900	96900	96900	0
19	20240226	192200	1272804200	96900	96900	96900	96900	0
20	20240226	192100	1272804200	96900	96900	96900	96900	0
21	20240226	192000	1272804200	96900	96900	96900	96900	0
22	20240226	191900	1272804200	96900	96900	96900	96900	0
23	20240226	191800	1272804200	96900	96900	96900	96900	0
24	20240226	191700	1272804200	96900	96900	96900	96900	0
25	20240226	191600	1272804200	96900	96900	96900	96900	0
26	20240226	191500	1272804200	96900	96900	96900	96900	0
27	20240226	191400	1272804200	96900	96900	96900	96900	0
28	20240226	191300	1272804200	96900	96900	96900	96900	0
29	20240226	191200	1272804200	96900	96900	96900	96900	0
30	20240226	191100	1272804200	96900	96900	96900	96900	0
31	20240226	191000	1272804200	96900	96900	96900	96900	0
32	20240226	190900	1272804200	96900	96900	96900	96900	516
33	20240226	190800	1272804200	96900	96900	96900	96900	0
34	20240226	190700	1272804200	96900	96900	96900	96900	0
35	20240226	190600	1272804200	96900	96900	96900	96900	0
36	20240226	190500	1272804200	96900	96900	96900	96900	0
37	20240226	190400	1272804200	96900	96900	96900	96900	0
38	20240226	190300	1272804200	96900	96900	96900	96900	0
39	20240226	190200	1272804200	96900	96900	96900	96900	0
40	20240226	190100	1272804200	96900	96900	96900	96900	0
41	20240226	190000	1272804200	96900	96900	96900	96900	0
42	20240226	185900	1272804200	96900	96900	96900	96900	0
43	20240226	185800	1272804200	96900	96900	96900	96900	0
44	20240226	185700	1272804200	96900	96900	96900	96900	0
45	20240226	185600	1272804200	96900	96900	96900	96900	0
46	20240226	185500	1272804200	96900	96900	96900	96900	0
47	20240226	185400	1272804200	96900	96900	96900	96900	0
48	20240226	185300	1272804200	96900	96900	96900	96900	0
49	20240226	185200	1272804200	96900	96900	96900	96900	0
50	20240226	185100	1272804200	96900	96900	96900	96900	0
51	20240226	185000	1272804200	96900	96900	96900	96900	0
52	20240226	184900	1272804200	96900	96900	96900	96900	0
53	20240226	184800	1272804200	96900	96900	96900	96900	0
54	20240226	184700	1272804200	96900	96900	96900	96900	0
55	20240226	184600	1272804200	96900	96900	96900	96900	0
56	20240226	184500	1272804200	96900	96900	96900	96900	0
57	20240226	184400	1272804200	96900	96900	96900	96900	0
58	20240226	184300	1272804200	96900	96900	96900	96900	0
59	20240226	184200	1272804200	96900	96900	96900	96900	0
60	20240226	184100	1272804200	96900	96900	96900	96900	0
61	20240226	184000	1272804200	96900	96900	96900	96900	0
62	20240226	183900	1272804200	96900	96900	96900	96900	516
63	20240226	183800	1272804200	96900	96900	96900	96900	0
64	20240226	183700	1272804200	96900	96900	96900	96900	0
65	20240226	183600	1272804200	96900	96900	96900	96900	0
66	20240226	183500	1272804200	96900	96900	96900	96900	0
67	20240226	183400	1272804200	96900	96900	96900	96900	0
68	20240226	183300	1272804200	96900	96900	96900	96900	0
69	20240226	183200	1272804200	96900	96900	96900	96900	0
70	20240226	183100	1272804200	96900	96900	96900	96900	0
71	20240226	183000	1272804200	96900	96900	96900	96900	0
72	20240226	182900	1272804200	96900	96900	96900	96900	0
73	20240226	182800	1272804200	96900	96900	96900	96900	0
74	20240226	182700	1272804200	96900	96900	96900	96900	0
75	20240226	182600	1272804200	96900	96900	96900	96900	0
76	20240226	182500	1272804200	96900	96900	96900	96900	0
77	20240226	182400	1272804200	96900	96900	96900	96900	0
78	20240226	182300	1272804200	96900	96900	96900	96900	0
79	20240226	182200	1272804200	96900	96900	96900	96900	0
80	20240226	182100	1272804200	96900	96900	96900	96900	0
81	20240226	182000	1272804200	96900	96900	96900	96900	0
82	20240226	181900	1272804200	96900	96900	96900	96900	0
83	20240226	181800	1272804200	96900	96900	96900	96900	0
84	20240226	181700	1272804200	96900	96900	96900	96900	0
85	20240226	181600	1272804200	96900	96900	96900	96900	0
86	20240226	181500	1272804200	96900	96900	96900	96900	0
87	20240226	181400	1272804200	96900	96900	96900	96900	0
88	20240226	181300	1272804200	96900	96900	96900	96900	0
89	20240226	181200	1272804200	96900	96900	96900	96900	0
90	20240226	181100	1272804200	96900	96900	96900	96900	0
91	20240226	181000	1272804200	96900	96900	96900	96900	0
92	20240226	180900	1272804200	96900	96900	96900	96900	516
93	20240226	180800	1272804200	96900	96900	96900	96900	0
94	20240226	180700	1272804200	96900	96900	96900	96900	0
95	20240226	180600	1272804200	96900	96900	96900	96900	0
96	20240226	180500	1272804200	96900	96900	96900	96900	0
97	20240226	180400	1272804200	96900	96900	96900	96900	0
98	20240226	180300	1272804200	96900	96900	96900	96900	0
99	20240226	180200	1272804200	96900	96900	96900	96900	0
100	20240226	180100	1272804200	96900	96900	96900	96900	0
101	20240226	180000	1272804200	96900	96900	96900	96900	0
102	20240226	175900	1272804200	96900	96900	96900	96900	0
103	20240226	175800	1272804200	96900	96900	96900	96900	0
104	20240226	175700	1272804200	96900	96900	96900	96900	0
105	20240226	175600	1272804200	96900	96900	96900	96900	0
106	20240226	175500	1272804200	96900	96900	96900	96900	0
107	20240226	175400	1272804200	96900	96900	96900	96900	0
108	20240226	175300	1272804200	96900	96900	96900	96900	0
109	20240226	175200	1272804200	96900	96900	96900	96900	0
110	20240226	175100	1272804200	96900	96900	96900	96900	0
111	20240226	175000	1272804200	96900	96900	96900	96900	0
112	20240226	174900	1272804200	96900	96900	96900	96900	0
113	20240226	174800	1272804200	96900	96900	96900	96900	0
114	20240226	174700	1272804200	96900	96900	96900	96900	0
115	20240226	174600	1272804200	96900	96900	96900	96900	0
116	20240226	174500	1272804200	96900	96900	96900	96900	0
117	20240226	174400	1272804200	96900	96900	96900	96900	0
118	20240226	174300	1272804200	96900	96900	96900	96900	0
119	20240226	174200	1272804200	96900	96900	96900	96900	0
120	20240226	174100	1272804200	96900	96900	96900	96900	0
121	20240226	174000	1272804200	96900	96900	96900	96900	0
122	20240226	173900	1272804200	96900	96900	96900	96900	516
123	20240226	173800	1272804200	96900	96900	96900	96900	0
124	20240226	173700	1272804200	96900	96900	96900	96900	0
125	20240226	173600	1272804200	96900	96900	96900	96900	0
126	20240226	173500	1272804200	96900	96900	96900	96900	0
127	20240226	173400	1272804200	96900	96900	96900	96900	0
128	20240226	173300	1272804200	96900	96900	96900	96900	0
129	20240226	173200	1272804200	96900	96900	96900	96900	0
130	20240226	173100	1272804200	96900	96900	96900	96900	0
131	20240226	173000	1272804200	96900	96900	96900	96900	0
132	20240226	172900	1272804200	96900	96900	96900	96900	0
133	20240226	172800	1272804200	96900	96900	96900	96900	0
134	20240226	172700	1272804200	96900	96900	96900	96900	0
135	20240226	172600	1272804200	96900	96900	96900	96900	0
136	20240226	172500	1272804200	96900	96900	96900	96900	0
137	20240226	172400	1272804200	96900	96900	96900	96900	0
138	20240226	172300	1272804200	96900	96900	96900	96900	0
139	20240226	172200	1272804200	96900	96900	96900	96900	0
140	20240226	172100	1272804200	96900	96900	96900	96900	0
141	20240226	172000	1272804200	96900	96900	96900	96900	0
142	20240226	171900	1272804200	96900	96900	96900	96900	0
143	20240226	171800	1272804200	96900	96900	96900	96900	0
144	20240226	171700	1272804200	96900	96900	96900	96900	0
145	20240226	171600	1272804200	96900	96900	96900	96900	0
146	20240226	171500	1272804200	96900	96900	96900	96900	0
147	20240226	171400	1272804200	96900	96900	96900	96900	0
148	20240226	171300	1272804200	96900	96900	96900	96900	0
149	20240226	171200	1272804200	96900	96900	96900	96900	0
150	20240226	171100	1272804200	96900	96900	96900	96900	0
151	20240226	171000	1272804200	96900	96900	96900	96900	0
152	20240226	170900	1272804200	96900	96900	96900	96900	516
153	20240226	170800	1272804200	96900	96900	96900	96900	0
154	20240226	170700	1272804200	96900	96900	96900	96900	0
155	20240226	170600	1272804200	96900	96900	96900	96900	0
156	20240226	170500	1272804200	96900	96900	96900	96900	0
157	20240226	170400	1272804200	96900	96900	96900	96900	0
158	20240226	170300	1272804200	96900	96900	96900	96900	0
159	20240226	170200	1272804200	96900	96900	96900	96900	0
160	20240226	170100	1272804200	96900	96900	96900	96900	0
161	20240226	170000	1272804200	96900	96900	96900	96900	0
162	20240226	165900	1272804200	96900	96900	96900	96900	0
163	20240226	165800	1272804200	96900	96900	96900	96900	0
164	20240226	165700	1272804200	96900	96900	96900	96900	0
165	20240226	165600	1272804200	96900	96900	96900	96900	0
166	20240226	165500	1272804200	96900	96900	96900	96900	0
167	20240226	165400	1272804200	96900	96900	96900	96900	0
168	20240226	165300	1272804200	96900	96900	96900	96900	0
169	20240226	165200	1272804200	96900	96900	96900	96900	0
170	20240226	165100	1272804200	96900	96900	96900	96900	0
171	20240226	165000	1272804200	96900	96900	96900	96900	0
172	20240226	164900	1272804200	96900	96900	96900	96900	0
173	20240226	164800	1272804200	96900	96900	96900	96900	0
174	20240226	164700	1272804200	96900	96900	96900	96900	0
175	20240226	164600	1272804200	96900	96900	96900	96900	0
176	20240226	164500	1272804200	96900	96900	96900	96900	0
177	20240226	164400	1272804200	96900	96900	96900	96900	0
178	20240226	164300	1272804200	96900	96900	96900	96900	0
179	20240226	164200	1272804200	96900	96900	96900	96900	0
180	20240226	164100	1272804200	96900	96900	96900	96900	0
181	20240226	164000	1272804200	96900	96900	96900	96900	0
182	20240226	163900	1272804200	96900	96900	96900	96900	516
183	20240226	163800	1272804200	96900	96900	96900	96900	0
184	20240226	163700	1272804200	96900	96900	96900	96900	0
185	20240226	163600	1272804200	96900	96900	96900	96900	0
186	20240226	163500	1272804200	96900	96900	96900	96900	0
187	20240226	163400	1272804200	96900	96900	96900	96900	0
188	20240226	163300	1272804200	96900	96900	96900	96900	0
189	20240226	163200	1272804200	96900	96900	96900	96900	0
190	20240226	163100	1272804200	96900	96900	96900	96900	0
191	20240226	163000	1272804200	96900	96900	96900	96900	0
192	20240226	162900	1272804200	96900	96900	96900	96900	0
193	20240226	162800	1272804200	96900	96900	96900	96900	0
194	20240226	162700	1272804200	96900	96900	96900	96900	0
195	20240226	162600	1272804200	96900	96900	96900	96900	0
196	20240226	162500	1272804200	96900	96900	96900	96900	0
197	20240226	162400	1272804200	96900	96900	96900	96900	0
198	20240226	162300	1272804200	96900	96900	96900	96900	0
199	20240226	162200	1272804200	96900	96900	96900	96900	0
200	20240226	162100	1272804200	96900	96900	96900	96900	0
201	20240226	162000	1272804200	96900	96900	96900	96900	0
202	20240226	161900	1272804200	96900	96900	96900	96900	0
203	20240226	161800	1272804200	96900	96900	96900	96900	0
204	20240226	161700	1272804200	96900	96900	96900	96900	0
205	20240226	161600	1272804200	96900	96900	96900	96900	0
206	20240226	161500	1272804200	96900	96900	96900	96900	0
207	20240226	161400	1272804200	96900	96900	96900	96900	0
208	20240226	161300	1272804200	96900	96900	96900	96900	0
209	20240226	161200	1272804200	96900	96900	96900	96900	0
210	20240226	161100	1272804200	96900	96900	96900	96900	0
211	20240226	161000	1272804200	96900	96900	96900	96900	0
212	20240226	160900	1272804200	96900	96900	96900	96900	516
213	20240226	160800	1272804200	96900	96900	96900	96900	0
214	20240226	160700	1272804200	96900	96900	96900	96900	0
215	20240226	160600	1272804200	96900	96900	96900	96900	0
216	20240226	160500	1272804200	96900	96900	96900	96900	0
217	20240226	160400	1272804200	96900	96900	96900	96900	0
218	20240226	160300	1272804200	96900	96900	96900	96900	0
219	20240226	160200	1272804200	96900	96900	96900	96900	0
220	20240226	160100	1272804200	96900	96900	96900	96900	0
221	20240226	160000	1272804200	96900	96900	96900	96900	0
222	20240226	155900	1272804200	96900	96900	96900	96900	0
223	20240226	155800	1272804200	96900	96900	96900	96900	0
224	20240226	155700	1272804200	96900	96900	96900	96900	0
225	20240226	155600	1272804200	96900	96900	96900	96900	0
226	20240226	155500	1272804200	96900	96900	96900	96900	0
227	20240226	155400	1272804200	96900	96900	96900	96900	0
228	20240226	155300	1272804200	96900	96900	96900	96900	0
229	20240226	155200	1272804200	96900	96900	96900	96900	0
230	20240226	155100	1272804200	96900	96900	96900	96900	0
231	20240226	155000	1272804200	96900	96900	96900	96900	0
232	20240226	154900	1272804200	96900	96900	96900	96900	0
233	20240226	154800	1272804200	96900	96900	96900	96900	0
234	20240226	154700	1272804200	96900	96900	96900	96900	0
235	20240226	154600	1272804200	96900	96900	96900	96900	0
236	20240226	154500	1272804200	96900	96900	96900	96900	0
237	20240226	154400	1272804200	96900	96900	96900	96900	0
238	20240226	154300	1272804200	96900	96900	96900	96900	0
239	20240226	154200	1272804200	96900	96900	96900	96900	0
240	20240226	154100	1272804200	96900	96900	96900	96900	0
241	20240226	154000	1272804200	96900	96900	96900	96900	0
242	20240226	153900	1272804200	96900	96900	96900	96900	516
243	20240226	153800	1272804200	96900	96900	96900	96900	0
244	20240226	153700	1272804200	96900	96900	96900	96900	0
245	20240226	153600	1272804200	96900	96900	96900	96900	0
246	20240226	153500	1272804200	96900	96900	96900	96900	0
247	20240226	153400	1272804200	96900	96900	96900	96900	0
248	20240226	153300	1272804200	96900	96900	96900	96900	0
249	20240226	153200	1272804200	96900	96900	96900	96900	0
250	20240226	153100	1272804200	96900	96900	96900	96900	0
251	20240226	153000	1272804200	96900	96900	96900	96900	516
252	20240226	152900	1222803800	97000	97000	97000	97000	0
253	20240226	152800	1222803800	97000	97000	97000	97000	0
254	20240226	152700	1222803800	97000	97000	97000	97000	0
255	20240226	152600	1222803800	97000	97000	97000	97000	0
256	20240226	152500	1222803800	97000	97000	97000	97000	0
257	20240226	152400	1222803800	97000	97000	97000	97000	0
258	20240226	152300	1222803800	97000	97000	97000	97000	0
259	20240226	152200	1222803800	97000	97000	97000	97000	0
260	20240226	152100	1222803800	97000	97000	97000	97000	0
261	20240226	152000	1222803800	97000	97000	97000	97000	0
262	20240226	151900	1222803800	97000	97000	97000	96900	39
263	20240226	151800	1219022400	97000	97000	97000	96900	27
264	20240226	151700	1216403700	97000	97000	97000	97000	1
265	20240226	151600	1216306700	96900	97000	97000	96900	15
266	20240226	151500	1214853000	97000	96900	97000	96900	15
267	20240226	151400	1213398100	96900	96900	96900	96900	22
268	20240226	151300	1211266300	96800	96900	97000	96800	24
269	20240226	151200	1208940900	96800	96800	96800	96800	7
270	20240226	151100	1208263300	96800	96800	96800	96800	5
271	20240226	151000	1207779300	96900	96900	96900	96700	90
272	20240226	150900	1199058500	96800	96700	96800	96700	12
273	20240226	150800	1197897700	96700	96700	96700	96700	27
274	20240226	150700	1195286800	96800	96800	96800	96800	2
275	20240226	150600	1195093200	96900	96800	96900	96700	393
276	20240226	150500	1157089700	96800	96800	96800	96800	9
277	20240226	150400	1156218500	96800	96800	96800	96800	0
278	20240226	150300	1156218500	96800	96800	96800	96800	1
279	20240226	150200	1156121700	96800	96800	96800	96800	2
280	20240226	150100	1155928100	96700	96700	96700	96700	72
281	20240226	150000	1148965700	96800	96700	96800	96700	5
282	20240226	145900	1148482000	96700	96700	96700	96700	10
283	20240226	145800	1147515000	96700	96700	96800	96700	85
284	20240226	145700	1139290400	96700	96800	96900	96700	7
285	20240226	145600	1138612800	96700	96800	96900	96700	6
286	20240226	145500	1138032000	96700	96800	96800	96700	14
287	20240226	145400	1136677100	96800	96800	96800	96700	45
288	20240226	145300	1132321500	96700	96800	97000	96700	76
289	20240226	145200	1124955900	96800	96800	96800	96800	324
290	20240226	145100	1093592700	96800	96700	96800	96700	73
291	20240226	145000	1086531600	96700	96700	96700	96700	1
292	20240226	144900	1086434900	96800	96800	96800	96800	49
293	20240226	144800	1081691700	96700	96700	96700	96700	5
294	20240226	144700	1081208200	96800	96700	96800	96700	19
295	20240226	144600	1079369800	96700	96800	96800	96700	37
296	20240226	144500	1075791700	96800	96700	96800	96700	117
297	20240226	144400	1064467100	96800	97000	97000	96800	1034
298	20240226	144300	964207100	97000	97100	97100	97000	76
299	20240226	144200	956828000	97000	97000	97000	97000	23
300	20240226	144100	954597000	97000	97100	97100	97000	150
301	20240226	144000	940037400	97000	97000	97000	97000	53
302	20240226	143900	934896400	97100	97100	97100	97100	205
303	20240226	143800	914990900	97100	97100	97100	97100	42
304	20240226	143700	910912700	97200	97100	97200	97100	7
305	20240226	143600	910232900	97100	97100	97100	97100	2
306	20240226	143500	910038700	97100	97200	97200	97100	213
307	20240226	143400	889355900	97100	97100	97100	97100	11
308	20240226	143300	888287800	97100	97100	97100	97100	13
309	20240226	143200	887025500	97200	97200	97200	97100	5
310	20240226	143100	886539700	97200	97200	97200	97200	20
311	20240226	143000	884595700	97200	97200	97200	97200	10
312	20240226	142900	883623700	97200	97200	97200	97100	7
313	20240226	142800	882943500	97200	97200	97200	97200	1
314	20240226	142700	882846300	97200	97200	97200	97100	5
315	20240226	142600	882360500	97100	97100	97100	97100	0
316	20240226	142500	882360500	97100	97100	97100	97100	2
317	20240226	142400	882166300	97100	97100	97100	97100	1
318	20240226	142300	882069200	97100	97100	97100	97100	0
319	20240226	142200	882069200	97100	97100	97100	97100	1
320	20240226	142100	881972100	97200	97200	97200	97200	2
321	20240226	142000	881777700	97100	97100	97100	97100	2
322	20240226	141900	881583500	97200	97200	97200	97200	2
323	20240226	141800	881389100	97200	97100	97200	97100	3
324	20240226	141700	881097700	97200	97200	97200	97200	0
325	20240226	141600	881097700	97200	97200	97200	97200	2
326	20240226	141500	880903300	97100	97100	97100	97100	2
327	20240226	141400	880709100	97100	97100	97100	97100	1
328	20240226	141300	880612000	97100	97100	97100	97100	3
329	20240226	141200	880320700	97200	97200	97200	97200	2
330	20240226	141100	880126300	97100	97100	97100	97100	0
331	20240226	141000	880126300	97100	97200	97200	97100	7
332	20240226	140900	879446100	97100	97100	97100	97100	20
333	20240226	140800	877504100	97100	97100	97200	97100	64
334	20240226	140700	871284600	97200	97200	97200	97200	4
335	20240226	140600	870895800	97200	97100	97200	97100	23
336	20240226	140500	868660400	97100	97100	97100	97100	0
337	20240226	140400	868660400	97100	97100	97100	97100	0
338	20240226	140300	868660400	97100	97100	97100	97100	1
339	20240226	140200	868563300	97100	97100	97100	97100	0
340	20240226	140100	868563300	97100	97100	97100	97100	2
341	20240226	140000	868369100	97100	97100	97100	97100	0
342	20240226	135900	868369100	97100	97200	97200	97100	5
343	20240226	135800	867883500	97100	97200	97200	97100	46
344	20240226	135700	863415400	97100	97100	97100	97100	2
345	20240226	135600	863221200	97100	97100	97100	97100	11
346	20240226	135500	862153100	97000	97100	97100	97000	3
347	20240226	135400	861861900	97000	97000	97000	97000	3
348	20240226	135300	861570900	97100	97100	97100	97100	34
349	20240226	135200	858269500	97200	97100	97200	97100	4
350	20240226	135100	857881000	97100	97100	97100	97100	0
351	20240226	135000	857881000	97100	97100	97200	97100	105
352	20240226	134900	847675700	97100	97000	97100	97000	6
353	20240226	134800	847093400	97100	97000	97100	97000	12
354	20240226	134700	845928300	97000	97100	97100	97000	3
355	20240226	134600	845637200	97000	97000	97000	97000	1
356	20240226	134500	845540200	97100	97000	97100	97000	2
357	20240226	134400	845346100	97100	97100	97100	97100	2
358	20240226	134300	845151900	97200	97200	97200	97200	2
359	20240226	134200	844957500	97100	97200	97200	97100	3
360	20240226	134100	844666100	97100	97100	97100	97100	1
361	20240226	134000	844569000	97200	97100	97200	97100	15
362	20240226	133900	843112300	97200	97200	97200	97200	0
363	20240226	133800	843112300	97200	97200	97200	97200	1
364	20240226	133700	843015100	97100	97200	97200	97100	4
365	20240226	133600	842626600	97100	97100	97100	97100	6
366	20240226	133500	842044000	97100	97200	97200	97100	3
367	20240226	133400	841752600	97000	97100	97100	97000	50
368	20240226	133300	836900000	97100	97100	97200	97100	4
369	20240226	133200	836511500	97100	97200	97200	97100	4
370	20240226	133100	836123000	97200	97200	97200	97200	12
371	20240226	133000	834956600	97100	97200	97200	97100	3
372	20240226	132900	834665200	97100	97100	97100	97100	1
373	20240226	132800	834568100	97200	97100	97200	97100	67
374	20240226	132700	828062300	97200	97200	97200	97200	1
375	20240226	132600	827965100	97000	97200	97200	97000	42
376	20240226	132500	823886700	97200	97300	97300	97200	2
377	20240226	132400	823692200	97200	97200	97200	97200	0
378	20240226	132300	823692200	97200	97200	97300	97200	4
379	20240226	132200	823303300	97300	97300	97300	97300	1
380	20240226	132100	823206000	97200	97200	97200	97200	1
381	20240226	132000	823108800	97200	97200	97200	97200	3
382	20240226	131900	822817200	97300	97300	97300	97300	0
383	20240226	131800	822817200	97300	97200	97300	97200	2
384	20240226	131700	822622700	97000	97200	97200	97000	52
385	20240226	131600	817573600	97200	97200	97200	97200	1
386	20240226	131500	817476400	97100	97100	97100	97100	51
387	20240226	131400	812524300	97200	97200	97200	97200	2
388	20240226	131300	812329900	97400	97400	97400	97400	1
389	20240226	131200	812232500	97400	97100	97400	97100	66
390	20240226	131100	805813400	97100	97200	97200	97100	2
391	20240226	131000	805619100	97100	97100	97100	97100	13
392	20240226	130900	804356800	97100	97100	97100	97100	3
393	20240226	130800	804065500	97100	97100	97100	97100	1
394	20240226	130700	803968400	97100	97100	97100	97100	1
395	20240226	130600	803871300	97100	97100	97100	97100	2
396	20240226	130500	803677100	97100	97200	97200	97100	16
397	20240226	130400	802122000	97100	97100	97100	97100	4
398	20240226	130300	801733600	97200	97200	97200	97200	62
399	20240226	130200	795707200	97200	97100	97200	97100	92
400	20240226	130100	786765000	97100	97100	97100	97100	1
401	20240226	130000	786667900	97200	97200	97200	97100	6
402	20240226	125900	786084900	97200	97200	97200	97200	0
403	20240226	125800	786084900	97200	97100	97200	97100	31
404	20240226	125700	783073800	97100	97200	97200	97100	96
405	20240226	125600	773742900	97200	97200	97200	97200	1
406	20240226	125500	773645700	97300	97200	97300	97200	4
407	20240226	125400	773256700	97200	97200	97200	97200	7
408	20240226	125300	772576300	97200	97200	97200	97200	2
409	20240226	125200	772381900	97200	97200	97200	97200	0
410	20240226	125100	772381900	97200	97300	97300	97200	7
411	20240226	125000	771701400	97200	97400	97400	97200	220
412	20240226	124900	750297000	97400	97400	97400	97400	2
413	20240226	124800	750102200	97400	97300	97400	97300	2
414	20240226	124700	749907500	97300	97300	97300	97300	0
415	20240226	124600	749907500	97300	97300	97300	97300	3
416	20240226	124500	749615600	97400	97400	97400	97400	2
417	20240226	124400	749420800	97300	97300	97300	97300	0
418	20240226	124300	749420800	97300	97300	97300	97300	2
419	20240226	124200	749226200	97300	97300	97300	97300	0
420	20240226	124100	749226200	97300	97300	97300	97300	2
421	20240226	124000	749031600	97400	97400	97400	97400	40
422	20240226	123900	745135600	97400	97400	97400	97400	1
423	20240226	123800	745038200	97400	97400	97400	97400	3
424	20240226	123700	744746000	97400	97400	97400	97400	1
425	20240226	123600	744648600	97300	97300	97300	97300	2
426	20240226	123500	744454000	97400	97400	97400	97400	1
427	20240226	123400	744356600	97300	97300	97300	97300	16
428	20240226	123300	742799800	97400	97400	97400	97400	57
429	20240226	123200	737248000	97400	97400	97400	97400	0
430	20240226	123100	737248000	97400	97400	97400	97400	2
431	20240226	123000	737053200	97500	97500	97500	97500	2
432	20240226	122900	736858200	97400	97400	97400	97400	2
433	20240226	122800	736663400	97400	97400	97400	97400	0
434	20240226	122700	736663400	97400	97400	97400	97400	3
435	20240226	122600	736371200	97400	97400	97400	97400	0
436	20240226	122500	736371200	97400	97400	97400	97400	1
437	20240226	122400	736273800	97300	97300	97300	97300	3
438	20240226	122300	735981900	97400	97400	97400	97400	1
439	20240226	122200	735884500	97300	97300	97300	97300	0
440	20240226	122100	735884500	97300	97400	97400	97300	4
441	20240226	122000	735495200	97400	97300	97400	97300	3
442	20240226	121900	735203200	97500	97500	97500	97500	1
443	20240226	121800	735105700	97400	97400	97400	97400	0
444	20240226	121700	735105700	97400	97400	97400	97400	0
445	20240226	121600	735105700	97400	97400	97400	97400	0
446	20240226	121500	735105700	97400	97300	97400	97300	6
447	20240226	121400	734521700	97300	97300	97300	97300	6
448	20240226	121300	733937900	97300	97300	97300	97300	1
449	20240226	121200	733840600	97500	97500	97500	97500	1
450	20240226	121100	733743100	97500	97500	97500	97500	0
451	20240226	121000	733743100	97500	97500	97500	97500	1
452	20240226	120900	733645600	97400	97300	97400	97300	97
453	20240226	120800	724198900	97300	97300	97300	97300	51
454	20240226	120700	719236600	97300	97300	97300	97300	0
455	20240226	120600	719236600	97300	97300	97300	97300	1
456	20240226	120500	719139300	97200	97200	97400	97200	12
457	20240226	120400	717971900	97300	97300	97300	97300	12
458	20240226	120300	716804300	97200	97200	97200	97200	2
459	20240226	120200	716609900	97200	97200	97200	97200	0
460	20240226	120100	716609900	97200	97200	97200	97200	2
461	20240226	120000	716415500	97200	97300	97300	97200	7
462	20240226	115900	715734500	97200	97200	97200	97200	1
463	20240226	115800	715637300	97200	97200	97200	97200	3
464	20240226	115700	715345700	97200	97200	97200	97200	1
465	20240226	115600	715248500	97200	97200	97200	97200	3
466	20240226	115500	714956900	97200	97200	97300	97200	6
467	20240226	115400	714373400	97200	97200	97200	97200	3
468	20240226	115300	714081800	97200	97200	97200	97200	1
469	20240226	115200	713984600	97200	97200	97200	97200	2
470	20240226	115100	713790200	97200	97300	97300	97200	33
471	20240226	115000	710579500	97300	97400	97400	97300	2
472	20240226	114900	710384800	97300	97300	97300	97300	13
473	20240226	114800	709119900	97300	97400	97400	97300	3
474	20240226	114700	708827900	97300	97300	97400	97300	4
475	20240226	114600	708438600	97300	97300	97300	97300	2
476	20240226	114500	708244000	97300	97300	97300	97300	47
477	20240226	114400	703670900	97400	97300	97400	97300	9
478	20240226	114300	702795000	97300	97400	97400	97300	24
479	20240226	114200	700457600	97500	97500	97500	97500	12
480	20240226	114100	699287600	97500	97500	97500	97500	1
481	20240226	114000	699190100	97500	97500	97500	97500	2
482	20240226	113900	698995100	97600	97600	97600	97600	1
483	20240226	113800	698897500	97500	97500	97500	97500	1
484	20240226	113700	698800000	97500	97500	97500	97500	7
485	20240226	113600	698117500	97500	97500	97500	97500	0
486	20240226	113500	698117500	97500	97500	97500	97500	1
487	20240226	113400	698020000	97600	97600	97600	97600	1
488	20240226	113300	697922400	97500	97400	97500	97400	23
489	20240226	113200	695680000	97400	97400	97400	97400	2
490	20240226	113100	695485200	97400	97500	97500	97400	40
491	20240226	113000	691586600	97500	97500	97500	97500	17
492	20240226	112900	689929100	97600	97500	97600	97500	2
493	20240226	112800	689734000	97500	97500	97500	97500	3
494	20240226	112700	689441500	97600	97600	97600	97600	2
495	20240226	112600	689246300	97500	97500	97500	97500	0
496	20240226	112500	689246300	97500	97500	97500	97500	2
497	20240226	112400	689051300	97600	97500	97600	97500	2
498	20240226	112300	688856200	97500	97500	97500	97500	2
499	20240226	112200	688661200	97600	97800	97800	97600	132
500	20240226	112100	675757600	97800	97800	97800	97800	2
501	20240226	112000	675562000	97900	97900	97900	97900	15
502	20240226	111900	674093500	97900	97700	97900	97700	4
503	20240226	111800	673702400	97700	97700	97700	97700	2
504	20240226	111700	673507000	97700	97700	97700	97700	100
505	20240226	111600	663737000	97600	97600	97600	97600	1
506	20240226	111500	663639400	97700	97700	97800	97700	17
507	20240226	111400	661978300	97700	97500	97700	97500	13
508	20240226	111300	660708900	97500	97500	97500	97500	0
509	20240226	111200	660708900	97500	97500	97500	97500	5
510	20240226	111100	660221400	97500	97500	97500	97500	2
511	20240226	111000	660026400	97600	97500	97600	97500	6
512	20240226	110900	659440900	97600	97500	97600	97500	2
513	20240226	110800	659245800	97700	97600	97700	97600	7
514	20240226	110700	658562400	97600	97500	97600	97500	8
515	20240226	110600	657781800	97500	97500	97500	97500	0
516	20240226	110500	657781800	97500	97500	97500	97500	0
517	20240226	110400	657781800	97500	97600	97700	97500	10
518	20240226	110300	656805900	97600	97600	97600	97600	1
519	20240226	110200	656708300	97400	97400	97400	97400	1
520	20240226	110100	656610900	97800	97800	97800	97800	0
521	20240226	110000	656610900	97800	97800	97800	97800	0
522	20240226	105900	656610900	97800	97800	97800	97800	1
523	20240226	105800	656513100	97300	97400	97400	97300	47
524	20240226	105700	651939000	97400	97400	97500	97400	39
525	20240226	105600	648140200	97400	97400	97400	97400	1
526	20240226	105500	648042800	97400	97400	97400	97400	0
527	20240226	105400	648042800	97400	97800	97800	97400	573
528	20240226	105300	592158600	97700	97800	97800	97700	3
529	20240226	105200	591865400	97700	97800	97800	97700	4
530	20240226	105100	591474500	97800	97800	97800	97700	3
531	20240226	105000	591181200	97700	97700	97800	97700	15
532	20240226	104900	589715600	97800	97800	97800	97800	1
533	20240226	104800	589617800	97700	97700	97700	97700	21
534	20240226	104700	587566100	97700	97700	97700	97700	8
535	20240226	104600	586784500	97800	97700	97800	97600	57
536	20240226	104500	581216400	97600	97700	97700	97600	43
537	20240226	104400	577015400	97800	97800	97800	97800	1
538	20240226	104300	576917600	97700	97700	97700	97700	2
539	20240226	104200	576722200	97700	97700	97700	97700	0
540	20240226	104100	576722200	97700	97700	97700	97600	13
541	20240226	104000	575452300	97700	97700	97700	97700	2
542	20240226	103900	575256900	97700	97700	97700	97700	34
543	20240226	103800	571935100	97600	97700	97700	97600	3
544	20240226	103700	571642100	97600	97700	97700	97600	2
545	20240226	103600	571446800	97700	97600	97700	97600	28
546	20240226	103500	568712100	97700	97800	97800	97700	23
547	20240226	103400	566463400	97800	97700	97800	97700	8
548	20240226	103300	565681200	97700	97700	97700	97700	1
549	20240226	103200	565583500	97800	97800	97800	97800	0
550	20240226	103100	565583500	97800	97800	97800	97700	11
551	20240226	103000	564507900	97900	97900	97900	97900	0
552	20240226	102900	564507900	97900	97900	97900	97900	3
553	20240226	102800	564214200	97900	97900	97900	97900	0
554	20240226	102700	564214200	97900	97900	97900	97900	2
555	20240226	102600	564018400	98000	98000	98000	98000	0
556	20240226	102500	564018400	98000	98000	98000	98000	1
557	20240226	102400	563920400	97700	97800	97800	97700	5
558	20240226	102300	563431800	97500	97500	97500	97500	100
559	20240226	102200	553681800	97500	97500	97500	97500	0
560	20240226	102100	553681800	97500	97900	97900	97500	68
561	20240226	102000	547051200	97500	97500	97500	97500	50
562	20240226	101900	542176200	97600	97500	97600	97500	100
563	20240226	101800	532421800	97600	97500	97600	97500	3
564	20240226	101700	532129200	97600	97800	97800	97600	28
565	20240226	101600	529394800	97900	97800	97900	97800	9
566	20240226	101500	528514500	97800	97800	97800	97800	17
567	20240226	101400	526851900	97700	97700	97700	97700	0
568	20240226	101300	526851900	97700	97600	97700	97600	63
569	20240226	101200	520702000	97600	97600	97600	97500	31
570	20240226	101100	517676600	97700	97700	97700	97700	1
571	20240226	101000	517578900	97600	97600	97600	97500	46
572	20240226	100900	513093500	97600	97600	97600	97600	39
573	20240226	100800	509287100	97600	97900	97900	97600	223
574	20240226	100700	487504200	97900	98000	98000	97900	58
575	20240226	100600	481825400	98000	98000	98000	98000	44
576	20240226	100500	477513400	98100	98000	98100	98000	8
577	20240226	100400	476729200	98000	98000	98000	98000	13
578	20240226	100300	475455200	98000	97900	98000	97900	9
579	20240226	100200	474573600	98000	97900	98000	97900	20
580	20240226	100100	472615400	97900	97800	97900	97800	5
581	20240226	100000	472126100	97800	97900	98000	97800	4
582	20240226	095900	471734400	97900	97900	97900	97900	8
583	20240226	095800	470951200	97900	97900	97900	97900	2
584	20240226	095700	470755400	97900	97500	97900	97500	26
585	20240226	095600	468216400	97500	98000	98000	97500	420
586	20240226	095500	427103000	98000	98100	98100	98000	125
587	20240226	095400	414848200	98200	98200	98200	98200	2
588	20240226	095300	414651800	98100	98200	98200	98100	4
589	20240226	095200	414259200	98200	98200	98200	98200	35
590	20240226	095100	410822200	98200	98400	98400	98200	34
591	20240226	095000	407480600	98300	98300	98300	98300	0
592	20240226	094900	407480600	98300	98300	98300	98300	27
593	20240226	094800	404826500	98500	98300	98500	98300	30
594	20240226	094700	401872100	98500	98500	98500	98500	0
595	20240226	094600	401872100	98500	98400	98500	98400	6
596	20240226	094500	401281600	98400	98400	98400	98400	0
597	20240226	094400	401281600	98400	98400	98400	98400	2
598	20240226	094300	401084800	98000	98200	98500	98000	327
599	20240226	094200	369025600	98200	98200	98500	98200	80
600	20240226	094100	361168800	98200	98500	98500	98200	30
601	20240226	094000	358219200	98400	98500	98500	98400	8
602	20240226	093900	357431700	98400	98900	98900	98400	426
603	20240226	093800	315330800	99000	98900	99000	98900	211
604	20240226	093700	294462700	98800	98800	98800	98800	43
605	20240226	093600	290214300	98900	98900	98900	98800	63
606	20240226	093500	283986400	98800	98800	98900	98800	5
607	20240226	093400	283492200	98900	98900	98900	98900	84
608	20240226	093300	275184600	98900	98900	98900	98900	1
609	20240226	093200	275085700	98900	99000	99000	98900	28
610	20240226	093100	272315300	98900	98900	99000	98800	81
611	20240226	093000	264304200	98900	98600	98900	98600	130
612	20240226	092900	251466700	98600	98600	98700	98600	33
613	20240226	092800	248212700	98600	98600	98700	98600	26
614	20240226	092700	245646800	98700	98700	98800	98700	34
615	20240226	092600	242290000	98500	98500	98700	98500	231
616	20240226	092500	219513600	98400	98000	98500	98000	611
617	20240226	092400	159411400	97600	97600	97600	97600	0
618	20240226	092300	159411400	97600	97600	98200	97600	19
619	20240226	092200	157555800	97700	97800	97800	97700	72
620	20240226	092100	150519900	97800	97800	97800	97800	47
621	20240226	092000	145923300	97800	97800	97800	97800	0
622	20240226	091900	145923300	97800	97800	97800	97800	0
623	20240226	091800	145923300	97800	97800	97800	97800	0
624	20240226	091700	145923300	97800	97800	97800	97800	16
625	20240226	091600	144358500	97800	97800	97800	97800	22
626	20240226	091500	142206900	97800	97800	97800	97800	1
627	20240226	091400	142109100	98300	98300	98300	98300	1
628	20240226	091300	142010800	98300	98100	98300	98100	70
629	20240226	091200	135138400	97800	98100	98100	97800	100
630	20240226	091100	125343400	98500	98500	98500	98500	0
631	20240226	091000	125343400	98500	98200	98500	98200	19
632	20240226	090900	123473100	98100	98100	98100	98100	90
633	20240226	090800	114644100	98300	98300	98300	98300	0
634	20240226	090700	114644100	98300	98600	98600	98300	12
635	20240226	090600	113463900	98300	97500	98700	97500	86
636	20240226	090500	104988400	98400	98100	98400	98100	388
637	20240226	090400	66900100	98100	97900	98100	97900	53
638	20240226	090300	61706200	97500	97700	97800	97500	77
639	20240226	090200	54179400	97700	97700	97700	97700	12
640	20240226	090100	53007000	97100	96300	97100	96100	183
641	20240226	090000	35347400	96500	97100	97100	96100	353