KissMeData/257720/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204900	14123275220	9740	9740	9740	9740	14753
3	20240226	204800	14123275220	9740	9740	9740	9740	0
4	20240226	204700	14123275220	9740	9740	9740	9740	0
5	20240226	204600	14123275220	9740	9740	9740	9740	0
6	20240226	204500	14123275220	9740	9740	9740	9740	0
7	20240226	204400	14123275220	9740	9740	9740	9740	0
8	20240226	204300	14123275220	9740	9740	9740	9740	0
9	20240226	204200	14123275220	9740	9740	9740	9740	0
10	20240226	204100	14123275220	9740	9740	9740	9740	0
11	20240226	204000	14123275220	9740	9740	9740	9740	0
12	20240226	203900	14123275220	9740	9740	9740	9740	0
13	20240226	203800	14123275220	9740	9740	9740	9740	0
14	20240226	203700	14123275220	9740	9740	9740	9740	0
15	20240226	203600	14123275220	9740	9740	9740	9740	0
16	20240226	203500	14123275220	9740	9740	9740	9740	0
17	20240226	203400	14123275220	9740	9740	9740	9740	0
18	20240226	203300	14123275220	9740	9740	9740	9740	0
19	20240226	203200	14123275220	9740	9740	9740	9740	0
20	20240226	203100	14123275220	9740	9740	9740	9740	0
21	20240226	203000	14123275220	9740	9740	9740	9740	0
22	20240226	202900	14123275220	9740	9740	9740	9740	0
23	20240226	202800	14123275220	9740	9740	9740	9740	0
24	20240226	202700	14123275220	9740	9740	9740	9740	0
25	20240226	202600	14123275220	9740	9740	9740	9740	0
26	20240226	202500	14123275220	9740	9740	9740	9740	0
27	20240226	202400	14123275220	9740	9740	9740	9740	0
28	20240226	202300	14123275220	9740	9740	9740	9740	0
29	20240226	202200	14123275220	9740	9740	9740	9740	0
30	20240226	202100	14123275220	9740	9740	9740	9740	0
31	20240226	202000	14123275220	9740	9740	9740	9740	0
32	20240226	201900	14123275220	9740	9740	9740	9740	14753
33	20240226	201800	14123275220	9740	9740	9740	9740	0
34	20240226	201700	14123275220	9740	9740	9740	9740	0
35	20240226	201600	14123275220	9740	9740	9740	9740	0
36	20240226	201500	14123275220	9740	9740	9740	9740	0
37	20240226	201400	14123275220	9740	9740	9740	9740	0
38	20240226	201300	14123275220	9740	9740	9740	9740	0
39	20240226	201200	14123275220	9740	9740	9740	9740	0
40	20240226	201100	14123275220	9740	9740	9740	9740	0
41	20240226	201000	14123275220	9740	9740	9740	9740	0
42	20240226	200900	14123275220	9740	9740	9740	9740	0
43	20240226	200800	14123275220	9740	9740	9740	9740	0
44	20240226	200700	14123275220	9740	9740	9740	9740	0
45	20240226	200600	14123275220	9740	9740	9740	9740	0
46	20240226	200500	14123275220	9740	9740	9740	9740	0
47	20240226	200400	14123275220	9740	9740	9740	9740	0
48	20240226	200300	14123275220	9740	9740	9740	9740	0
49	20240226	200200	14123275220	9740	9740	9740	9740	0
50	20240226	200100	14123275220	9740	9740	9740	9740	0
51	20240226	200000	14123275220	9740	9740	9740	9740	0
52	20240226	195900	14123275220	9740	9740	9740	9740	0
53	20240226	195800	14123275220	9740	9740	9740	9740	0
54	20240226	195700	14123275220	9740	9740	9740	9740	0
55	20240226	195600	14123275220	9740	9740	9740	9740	0
56	20240226	195500	14123275220	9740	9740	9740	9740	0
57	20240226	195400	14123275220	9740	9740	9740	9740	0
58	20240226	195300	14123275220	9740	9740	9740	9740	0
59	20240226	195200	14123275220	9740	9740	9740	9740	0
60	20240226	195100	14123275220	9740	9740	9740	9740	0
61	20240226	195000	14123275220	9740	9740	9740	9740	0
62	20240226	194900	14123275220	9740	9740	9740	9740	14753
63	20240226	194800	14123275220	9740	9740	9740	9740	0
64	20240226	194700	14123275220	9740	9740	9740	9740	0
65	20240226	194600	14123275220	9740	9740	9740	9740	0
66	20240226	194500	14123275220	9740	9740	9740	9740	0
67	20240226	194400	14123275220	9740	9740	9740	9740	0
68	20240226	194300	14123275220	9740	9740	9740	9740	0
69	20240226	194200	14123275220	9740	9740	9740	9740	0
70	20240226	194100	14123275220	9740	9740	9740	9740	0
71	20240226	194000	14123275220	9740	9740	9740	9740	0
72	20240226	193900	14123275220	9740	9740	9740	9740	0
73	20240226	193800	14123275220	9740	9740	9740	9740	0
74	20240226	193700	14123275220	9740	9740	9740	9740	0
75	20240226	193600	14123275220	9740	9740	9740	9740	0
76	20240226	193500	14123275220	9740	9740	9740	9740	0
77	20240226	193400	14123275220	9740	9740	9740	9740	0
78	20240226	193300	14123275220	9740	9740	9740	9740	0
79	20240226	193200	14123275220	9740	9740	9740	9740	0
80	20240226	193100	14123275220	9740	9740	9740	9740	0
81	20240226	193000	14123275220	9740	9740	9740	9740	0
82	20240226	192900	14123275220	9740	9740	9740	9740	0
83	20240226	192800	14123275220	9740	9740	9740	9740	0
84	20240226	192700	14123275220	9740	9740	9740	9740	0
85	20240226	192600	14123275220	9740	9740	9740	9740	0
86	20240226	192500	14123275220	9740	9740	9740	9740	0
87	20240226	192400	14123275220	9740	9740	9740	9740	0
88	20240226	192300	14123275220	9740	9740	9740	9740	0
89	20240226	192200	14123275220	9740	9740	9740	9740	0
90	20240226	192100	14123275220	9740	9740	9740	9740	0
91	20240226	192000	14123275220	9740	9740	9740	9740	0
92	20240226	191900	14123275220	9740	9740	9740	9740	14753
93	20240226	191800	14123275220	9740	9740	9740	9740	0
94	20240226	191700	14123275220	9740	9740	9740	9740	0
95	20240226	191600	14123275220	9740	9740	9740	9740	0
96	20240226	191500	14123275220	9740	9740	9740	9740	0
97	20240226	191400	14123275220	9740	9740	9740	9740	0
98	20240226	191300	14123275220	9740	9740	9740	9740	0
99	20240226	191200	14123275220	9740	9740	9740	9740	0
100	20240226	191100	14123275220	9740	9740	9740	9740	0
101	20240226	191000	14123275220	9740	9740	9740	9740	0
102	20240226	190900	14123275220	9740	9740	9740	9740	0
103	20240226	190800	14123275220	9740	9740	9740	9740	0
104	20240226	190700	14123275220	9740	9740	9740	9740	0
105	20240226	190600	14123275220	9740	9740	9740	9740	0
106	20240226	190500	14123275220	9740	9740	9740	9740	0
107	20240226	190400	14123275220	9740	9740	9740	9740	0
108	20240226	190300	14123275220	9740	9740	9740	9740	0
109	20240226	190200	14123275220	9740	9740	9740	9740	0
110	20240226	190100	14123275220	9740	9740	9740	9740	0
111	20240226	190000	14123275220	9740	9740	9740	9740	0
112	20240226	185900	14123275220	9740	9740	9740	9740	0
113	20240226	185800	14123275220	9740	9740	9740	9740	0
114	20240226	185700	14123275220	9740	9740	9740	9740	0
115	20240226	185600	14123275220	9740	9740	9740	9740	0
116	20240226	185500	14123275220	9740	9740	9740	9740	0
117	20240226	185400	14123275220	9740	9740	9740	9740	0
118	20240226	185300	14123275220	9740	9740	9740	9740	0
119	20240226	185200	14123275220	9740	9740	9740	9740	0
120	20240226	185100	14123275220	9740	9740	9740	9740	0
121	20240226	185000	14123275220	9740	9740	9740	9740	0
122	20240226	184900	14123275220	9740	9740	9740	9740	14753
123	20240226	184800	14123275220	9740	9740	9740	9740	0
124	20240226	184700	14123275220	9740	9740	9740	9740	0
125	20240226	184600	14123275220	9740	9740	9740	9740	0
126	20240226	184500	14123275220	9740	9740	9740	9740	0
127	20240226	184400	14123275220	9740	9740	9740	9740	0
128	20240226	184300	14123275220	9740	9740	9740	9740	0
129	20240226	184200	14123275220	9740	9740	9740	9740	0
130	20240226	184100	14123275220	9740	9740	9740	9740	0
131	20240226	184000	14123275220	9740	9740	9740	9740	0
132	20240226	183900	14123275220	9740	9740	9740	9740	0
133	20240226	183800	14123275220	9740	9740	9740	9740	0
134	20240226	183700	14123275220	9740	9740	9740	9740	0
135	20240226	183600	14123275220	9740	9740	9740	9740	0
136	20240226	183500	14123275220	9740	9740	9740	9740	0
137	20240226	183400	14123275220	9740	9740	9740	9740	0
138	20240226	183300	14123275220	9740	9740	9740	9740	0
139	20240226	183200	14123275220	9740	9740	9740	9740	0
140	20240226	183100	14123275220	9740	9740	9740	9740	0
141	20240226	183000	14123275220	9740	9740	9740	9740	0
142	20240226	182900	14123275220	9740	9740	9740	9740	0
143	20240226	182800	14123275220	9740	9740	9740	9740	0
144	20240226	182700	14123275220	9740	9740	9740	9740	0
145	20240226	182600	14123275220	9740	9740	9740	9740	0
146	20240226	182500	14123275220	9740	9740	9740	9740	0
147	20240226	182400	14123275220	9740	9740	9740	9740	0
148	20240226	182300	14123275220	9740	9740	9740	9740	0
149	20240226	182200	14123275220	9740	9740	9740	9740	0
150	20240226	182100	14123275220	9740	9740	9740	9740	0
151	20240226	182000	14123275220	9740	9740	9740	9740	0
152	20240226	181900	14123275220	9740	9740	9740	9740	14753
153	20240226	181800	14123275220	9740	9740	9740	9740	0
154	20240226	181700	14123275220	9740	9740	9740	9740	0
155	20240226	181600	14123275220	9740	9740	9740	9740	0
156	20240226	181500	14123275220	9740	9740	9740	9740	0
157	20240226	181400	14123275220	9740	9740	9740	9740	0
158	20240226	181300	14123275220	9740	9740	9740	9740	0
159	20240226	181200	14123275220	9740	9740	9740	9740	0
160	20240226	181100	14123275220	9740	9740	9740	9740	0
161	20240226	181000	14123275220	9740	9740	9740	9740	0
162	20240226	180900	14123275220	9740	9740	9740	9740	0
163	20240226	180800	14123275220	9740	9740	9740	9740	0
164	20240226	180700	14123275220	9740	9740	9740	9740	0
165	20240226	180600	14123275220	9740	9740	9740	9740	0
166	20240226	180500	14123275220	9740	9740	9740	9740	0
167	20240226	180400	14123275220	9740	9740	9740	9740	0
168	20240226	180300	14123275220	9740	9740	9740	9740	0
169	20240226	180200	14123275220	9740	9740	9740	9740	0
170	20240226	180100	14123275220	9740	9740	9740	9740	0
171	20240226	180000	14123275220	9740	9740	9740	9740	0
172	20240226	175900	14123275220	9740	9740	9740	9740	0
173	20240226	175800	14123275220	9740	9740	9740	9740	0
174	20240226	175700	14123275220	9740	9740	9740	9740	0
175	20240226	175600	14123275220	9740	9740	9740	9740	0
176	20240226	175500	14123275220	9740	9740	9740	9740	0
177	20240226	175400	14123275220	9740	9740	9740	9740	0
178	20240226	175300	14123275220	9740	9740	9740	9740	0
179	20240226	175200	14123275220	9740	9740	9740	9740	0
180	20240226	175100	14123275220	9740	9740	9740	9740	0
181	20240226	175000	14123275220	9740	9740	9740	9740	0
182	20240226	174900	14123275220	9740	9740	9740	9740	14753
183	20240226	174800	14123275220	9740	9740	9740	9740	0
184	20240226	174700	14123275220	9740	9740	9740	9740	0
185	20240226	174600	14123275220	9740	9740	9740	9740	0
186	20240226	174500	14123275220	9740	9740	9740	9740	0
187	20240226	174400	14123275220	9740	9740	9740	9740	0
188	20240226	174300	14123275220	9740	9740	9740	9740	0
189	20240226	174200	14123275220	9740	9740	9740	9740	0
190	20240226	174100	14123275220	9740	9740	9740	9740	0
191	20240226	174000	14123275220	9740	9740	9740	9740	0
192	20240226	173900	14123275220	9740	9740	9740	9740	0
193	20240226	173800	14123275220	9740	9740	9740	9740	0
194	20240226	173700	14123275220	9740	9740	9740	9740	0
195	20240226	173600	14123275220	9740	9740	9740	9740	0
196	20240226	173500	14123275220	9740	9740	9740	9740	0
197	20240226	173400	14123275220	9740	9740	9740	9740	0
198	20240226	173300	14123275220	9740	9740	9740	9740	0
199	20240226	173200	14123275220	9740	9740	9740	9740	0
200	20240226	173100	14123275220	9740	9740	9740	9740	0
201	20240226	173000	14123275220	9740	9740	9740	9740	0
202	20240226	172900	14123275220	9740	9740	9740	9740	0
203	20240226	172800	14123275220	9740	9740	9740	9740	0
204	20240226	172700	14123275220	9740	9740	9740	9740	0
205	20240226	172600	14123275220	9740	9740	9740	9740	0
206	20240226	172500	14123275220	9740	9740	9740	9740	0
207	20240226	172400	14123275220	9740	9740	9740	9740	0
208	20240226	172300	14123275220	9740	9740	9740	9740	0
209	20240226	172200	14123275220	9740	9740	9740	9740	0
210	20240226	172100	14123275220	9740	9740	9740	9740	0
211	20240226	172000	14123275220	9740	9740	9740	9740	0
212	20240226	171900	14123275220	9740	9740	9740	9740	14753
213	20240226	171800	14123275220	9740	9740	9740	9740	0
214	20240226	171700	14123275220	9740	9740	9740	9740	0
215	20240226	171600	14123275220	9740	9740	9740	9740	0
216	20240226	171500	14123275220	9740	9740	9740	9740	0
217	20240226	171400	14123275220	9740	9740	9740	9740	0
218	20240226	171300	14123275220	9740	9740	9740	9740	0
219	20240226	171200	14123275220	9740	9740	9740	9740	0
220	20240226	171100	14123275220	9740	9740	9740	9740	0
221	20240226	171000	14123275220	9740	9740	9740	9740	0
222	20240226	170900	14123275220	9740	9740	9740	9740	0
223	20240226	170800	14123275220	9740	9740	9740	9740	0
224	20240226	170700	14123275220	9740	9740	9740	9740	0
225	20240226	170600	14123275220	9740	9740	9740	9740	0
226	20240226	170500	14123275220	9740	9740	9740	9740	0
227	20240226	170400	14123275220	9740	9740	9740	9740	0
228	20240226	170300	14123275220	9740	9740	9740	9740	0
229	20240226	170200	14123275220	9740	9740	9740	9740	0
230	20240226	170100	14123275220	9740	9740	9740	9740	0
231	20240226	170000	14123275220	9740	9740	9740	9740	0
232	20240226	165900	14123275220	9740	9740	9740	9740	0
233	20240226	165800	14123275220	9740	9740	9740	9740	0
234	20240226	165700	14123275220	9740	9740	9740	9740	0
235	20240226	165600	14123275220	9740	9740	9740	9740	0
236	20240226	165500	14123275220	9740	9740	9740	9740	0
237	20240226	165400	14123275220	9740	9740	9740	9740	0
238	20240226	165300	14123275220	9740	9740	9740	9740	0
239	20240226	165200	14123275220	9740	9740	9740	9740	0
240	20240226	165100	14123275220	9740	9740	9740	9740	0
241	20240226	165000	14123275220	9740	9740	9740	9740	0
242	20240226	164900	14123275220	9740	9740	9740	9740	14753
243	20240226	164800	14123275220	9740	9740	9740	9740	0
244	20240226	164700	14123275220	9740	9740	9740	9740	0
245	20240226	164600	14123275220	9740	9740	9740	9740	0
246	20240226	164500	14123275220	9740	9740	9740	9740	0
247	20240226	164400	14123275220	9740	9740	9740	9740	0
248	20240226	164300	14123275220	9740	9740	9740	9740	0
249	20240226	164200	14123275220	9740	9740	9740	9740	0
250	20240226	164100	14123275220	9740	9740	9740	9740	0
251	20240226	164000	14123275220	9740	9740	9740	9740	0
252	20240226	163900	14123275220	9740	9740	9740	9740	0
253	20240226	163800	14123275220	9740	9740	9740	9740	0
254	20240226	163700	14123275220	9740	9740	9740	9740	0
255	20240226	163600	14123275220	9740	9740	9740	9740	0
256	20240226	163500	14123275220	9740	9740	9740	9740	0
257	20240226	163400	14123275220	9740	9740	9740	9740	0
258	20240226	163300	14123275220	9740	9740	9740	9740	0
259	20240226	163200	14123275220	9740	9740	9740	9740	0
260	20240226	163100	14123275220	9740	9740	9740	9740	0
261	20240226	163000	14123275220	9740	9740	9740	9740	0
262	20240226	162900	14123275220	9740	9740	9740	9740	0
263	20240226	162800	14123275220	9740	9740	9740	9740	0
264	20240226	162700	14123275220	9740	9740	9740	9740	0
265	20240226	162600	14123275220	9740	9740	9740	9740	0
266	20240226	162500	14123275220	9740	9740	9740	9740	0
267	20240226	162400	14123275220	9740	9740	9740	9740	0
268	20240226	162300	14123275220	9740	9740	9740	9740	0
269	20240226	162200	14123275220	9740	9740	9740	9740	0
270	20240226	162100	14123275220	9740	9740	9740	9740	0
271	20240226	162000	14123275220	9740	9740	9740	9740	0
272	20240226	161900	14123275220	9740	9740	9740	9740	14753
273	20240226	161800	14123275220	9740	9740	9740	9740	0
274	20240226	161700	14123275220	9740	9740	9740	9740	0
275	20240226	161600	14123275220	9740	9740	9740	9740	0
276	20240226	161500	14123275220	9740	9740	9740	9740	0
277	20240226	161400	14123275220	9740	9740	9740	9740	0
278	20240226	161300	14123275220	9740	9740	9740	9740	0
279	20240226	161200	14123275220	9740	9740	9740	9740	0
280	20240226	161100	14123275220	9740	9740	9740	9740	0
281	20240226	161000	14123275220	9740	9740	9740	9740	0
282	20240226	160900	14123275220	9740	9740	9740	9740	0
283	20240226	160800	14123275220	9740	9740	9740	9740	0
284	20240226	160700	14123275220	9740	9740	9740	9740	0
285	20240226	160600	14123275220	9740	9740	9740	9740	0
286	20240226	160500	14123275220	9740	9740	9740	9740	0
287	20240226	160400	14123275220	9740	9740	9740	9740	0
288	20240226	160300	14123275220	9740	9740	9740	9740	0
289	20240226	160200	14123275220	9740	9740	9740	9740	0
290	20240226	160100	14123275220	9740	9740	9740	9740	0
291	20240226	160000	14123275220	9740	9740	9740	9740	0
292	20240226	155900	14123275220	9740	9740	9740	9740	0
293	20240226	155800	14123275220	9740	9740	9740	9740	0
294	20240226	155700	14123275220	9740	9740	9740	9740	0
295	20240226	155600	14123275220	9740	9740	9740	9740	0
296	20240226	155500	14123275220	9740	9740	9740	9740	0
297	20240226	155400	14123275220	9740	9740	9740	9740	0
298	20240226	155300	14123275220	9740	9740	9740	9740	0
299	20240226	155200	14123275220	9740	9740	9740	9740	0
300	20240226	155100	14123275220	9740	9740	9740	9740	0
301	20240226	155000	14123275220	9740	9740	9740	9740	0
302	20240226	154900	14123275220	9740	9740	9740	9740	14753
303	20240226	154800	14123275220	9740	9740	9740	9740	0
304	20240226	154700	14123275220	9740	9740	9740	9740	0
305	20240226	154600	14123275220	9740	9740	9740	9740	0
306	20240226	154500	14123275220	9740	9740	9740	9740	0
307	20240226	154400	14123275220	9740	9740	9740	9740	0
308	20240226	154300	14123275220	9740	9740	9740	9740	0
309	20240226	154200	14123275220	9740	9740	9740	9740	0
310	20240226	154100	14123275220	9740	9740	9740	9740	0
311	20240226	154000	14123275220	9740	9740	9740	9740	0
312	20240226	153900	14123275220	9740	9740	9740	9740	0
313	20240226	153800	14123275220	9740	9740	9740	9740	0
314	20240226	153700	14123275220	9740	9740	9740	9740	0
315	20240226	153600	14123275220	9740	9740	9740	9740	0
316	20240226	153500	14123275220	9740	9740	9740	9740	0
317	20240226	153400	14123275220	9740	9740	9740	9740	0
318	20240226	153300	14123275220	9740	9740	9740	9740	0
319	20240226	153200	14123275220	9740	9740	9740	9740	0
320	20240226	153100	14123275220	9740	9740	9740	9740	0
321	20240226	153000	14123275220	9740	9740	9740	9740	14753
322	20240226	152900	13979581000	9740	9740	9740	9740	0
323	20240226	152800	13979581000	9740	9740	9740	9740	0
324	20240226	152700	13979581000	9740	9740	9740	9740	0
325	20240226	152600	13979581000	9740	9740	9740	9740	0
326	20240226	152500	13979581000	9740	9740	9740	9740	0
327	20240226	152400	13979581000	9740	9740	9740	9740	0
328	20240226	152300	13979581000	9740	9740	9740	9740	0
329	20240226	152200	13979581000	9740	9740	9740	9740	0
330	20240226	152100	13979581000	9740	9740	9740	9740	0
331	20240226	152000	13979581000	9740	9740	9740	9740	0
332	20240226	151900	13979581000	9740	9750	9770	9730	3116
333	20240226	151800	13949201500	9750	9720	9760	9720	10124
334	20240226	151700	13850668910	9720	9710	9740	9700	38594
335	20240226	151600	13475561430	9710	9710	9720	9710	12508
336	20240226	151500	13354101060	9710	9710	9720	9710	9356
337	20240226	151400	13263243640	9710	9720	9730	9710	5567
338	20240226	151300	13209168270	9710	9700	9720	9680	3328
339	20240226	151200	13176884130	9700	9690	9720	9680	6147
340	20240226	151100	13117314780	9690	9700	9700	9680	5401
341	20240226	151000	13064977990	9700	9690	9700	9680	1697
342	20240226	150900	13048536050	9690	9750	9750	9670	38097
343	20240226	150800	12678899060	9750	9730	9750	9730	3074
344	20240226	150700	12648986940	9740	9730	9740	9730	1358
345	20240226	150600	12635761770	9730	9750	9770	9730	24268
346	20240226	150500	12399172340	9750	9770	9780	9750	2068
347	20240226	150400	12378971490	9760	9740	9770	9740	3955
348	20240226	150300	12340433640	9740	9740	9740	9730	1149
349	20240226	150200	12329252450	9730	9720	9740	9720	2607
350	20240226	150100	12303886460	9710	9720	9730	9710	286
351	20240226	150000	12301107120	9730	9720	9730	9710	597
352	20240226	145900	12295308160	9710	9720	9730	9710	1117
353	20240226	145800	12284457660	9720	9720	9730	9720	1367
354	20240226	145700	12271162670	9720	9730	9730	9710	196
355	20240226	145600	12269257790	9710	9720	9740	9710	1360
356	20240226	145500	12256035640	9730	9720	9740	9720	508
357	20240226	145400	12251091730	9720	9710	9730	9710	3458
358	20240226	145300	12217507300	9710	9720	9740	9710	7471
359	20240226	145200	12144951250	9710	9740	9750	9710	1598
360	20240226	145100	12129422190	9710	9690	9750	9690	4195
361	20240226	145000	12088726170	9690	9740	9760	9690	23939
362	20240226	144900	11856286350	9730	9730	9750	9730	391
363	20240226	144800	11852474820	9730	9750	9760	9730	520
364	20240226	144700	11847409590	9750	9730	9760	9730	1396
365	20240226	144600	11833790320	9750	9740	9770	9730	681
366	20240226	144500	11827151300	9730	9740	9770	9720	873
367	20240226	144400	11818653350	9740	9740	9740	9720	3533
368	20240226	144300	11784250250	9740	9690	9740	9690	13484
369	20240226	144200	11653465130	9700	9700	9700	9690	1991
370	20240226	144100	11634160260	9690	9700	9700	9690	3919
371	20240226	144000	11596158580	9690	9690	9710	9690	1441
372	20240226	143900	11582187600	9700	9690	9720	9680	3270
373	20240226	143800	11550485110	9710	9720	9720	9680	35596
374	20240226	143700	11205493660	9720	9710	9720	9700	6141
375	20240226	143600	11145844790	9710	9730	9730	9700	13209
376	20240226	143500	11017458610	9730	9750	9750	9730	17575
377	20240226	143400	10846272550	9750	9760	9760	9750	2439
378	20240226	143300	10822469870	9770	9760	9770	9760	615
379	20240226	143200	10816466370	9760	9770	9770	9760	4442
380	20240226	143100	10773085880	9770	9770	9790	9770	1019
381	20240226	143000	10763120540	9780	9770	9790	9770	778
382	20240226	142900	10755512300	9760	9760	9780	9760	970
383	20240226	142800	10746039740	9770	9770	9770	9750	5287
384	20240226	142700	10694459220	9770	9780	9790	9770	1939
385	20240226	142600	10675510180	9790	9770	9790	9760	1288
386	20240226	142500	10662924990	9770	9760	9770	9750	2063
387	20240226	142400	10642789610	9770	9760	9770	9760	413
388	20240226	142300	10638758200	9770	9770	9770	9760	1375
389	20240226	142200	10625332370	9760	9770	9770	9760	1374
390	20240226	142100	10611909820	9770	9770	9790	9770	190
391	20240226	142000	10610051710	9780	9780	9790	9770	3918
392	20240226	141900	10571753360	9790	9780	9790	9780	308
393	20240226	141800	10568739870	9790	9800	9810	9790	869
394	20240226	141700	10560227860	9800	9790	9800	9790	483
395	20240226	141600	10555495060	9800	9780	9800	9780	6102
396	20240226	141500	10495773480	9770	9790	9790	9770	2097
397	20240226	141400	10475271070	9790	9800	9800	9780	640
398	20240226	141300	10469006600	9800	9800	9810	9780	3897
399	20240226	141200	10430875390	9790	9800	9800	9780	3839
400	20240226	141100	10393312640	9800	9800	9810	9780	4302
401	20240226	141000	10351212820	9800	9820	9830	9800	3601
402	20240226	140900	10315887620	9820	9830	9830	9820	1244
403	20240226	140800	10303665810	9830	9830	9840	9830	2812
404	20240226	140700	10276022720	9830	9840	9840	9830	336
405	20240226	140600	10272719150	9830	9840	9840	9830	257
406	20240226	140500	10270190300	9830	9850	9860	9830	913
407	20240226	140400	10261206150	9850	9850	9870	9840	5755
408	20240226	140300	10204479030	9850	9830	9850	9830	241
409	20240226	140200	10202107960	9830	9830	9830	9820	1485
410	20240226	140100	10187513080	9840	9840	9850	9830	2037
411	20240226	140000	10167472050	9850	9850	9860	9850	2786
412	20240226	135900	10140026090	9860	9850	9860	9850	1469
413	20240226	135800	10125551290	9850	9860	9870	9840	4256
414	20240226	135700	10083600780	9870	9860	9870	9860	1554
415	20240226	135600	10068278210	9860	9870	9870	9850	4997
416	20240226	135500	10018986430	9870	9860	9870	9850	3215
417	20240226	135400	9987286710	9870	9860	9870	9860	2075
418	20240226	135300	9966807440	9860	9860	9870	9850	2536
419	20240226	135200	9941801260	9850	9850	9860	9830	1101
420	20240226	135100	9930956930	9830	9840	9850	9830	1995
421	20240226	135000	9911330390	9840	9840	9850	9830	906
422	20240226	134900	9902415620	9840	9850	9860	9830	4595
423	20240226	134800	9857137620	9860	9860	9860	9850	923
424	20240226	134700	9848044260	9860	9820	9860	9820	1345
425	20240226	134600	9834797150	9820	9820	9820	9810	302
426	20240226	134500	9831832090	9810	9820	9820	9810	1166
427	20240226	134400	9820385990	9810	9820	9830	9810	180
428	20240226	134300	9818618150	9810	9810	9820	9810	68
429	20240226	134200	9817950760	9810	9800	9810	9790	933
430	20240226	134100	9808808770	9810	9810	9810	9810	325
431	20240226	134000	9805620520	9810	9830	9830	9810	531
432	20240226	133900	9800401990	9820	9810	9830	9810	356
433	20240226	133800	9796906270	9820	9840	9840	9820	7719
434	20240226	133700	9721100400	9840	9840	9850	9830	674
435	20240226	133600	9714471460	9840	9840	9850	9830	962
436	20240226	133500	9705004350	9850	9850	9860	9840	395
437	20240226	133400	9701113620	9860	9840	9860	9820	1273
438	20240226	133300	9688579710	9830	9840	9850	9820	350
439	20240226	133200	9685138490	9840	9840	9850	9830	3403
440	20240226	133100	9651656740	9840	9750	9870	9750	34994
441	20240226	133000	9308230410	9760	9760	9760	9750	890
442	20240226	132900	9299544030	9760	9760	9770	9750	417
443	20240226	132800	9295474880	9750	9750	9760	9750	1591
444	20240226	132700	9279950480	9750	9750	9750	9750	850
445	20240226	132600	9271662980	9760	9770	9770	9750	1018
446	20240226	132500	9261730580	9770	9750	9770	9750	470
447	20240226	132400	9257140200	9740	9760	9770	9740	5202
448	20240226	132300	9206449040	9760	9760	9770	9750	3353
449	20240226	132200	9173720910	9760	9770	9780	9760	1204
450	20240226	132100	9161961210	9770	9780	9780	9770	1530
451	20240226	132000	9147000950	9770	9760	9770	9760	642
452	20240226	131900	9140730530	9760	9770	9770	9760	485
453	20240226	131800	9135995770	9760	9760	9770	9760	165
454	20240226	131700	9134385230	9760	9770	9780	9760	1204
455	20240226	131600	9122622420	9770	9760	9770	9760	267
456	20240226	131500	9120015820	9760	9760	9760	9760	676
457	20240226	131400	9113418060	9760	9750	9770	9750	701
458	20240226	131300	9106575890	9760	9760	9760	9750	619
459	20240226	131200	9100539810	9750	9750	9750	9750	787
460	20240226	131100	9092866560	9750	9770	9770	9750	264
461	20240226	131000	9090290320	9760	9760	9770	9760	449
462	20240226	130900	9085908000	9750	9750	9760	9750	379
463	20240226	130800	9082211700	9750	9750	9750	9750	95
464	20240226	130700	9081285450	9760	9750	9760	9750	217
465	20240226	130600	9079169470	9750	9750	9770	9750	1138
466	20240226	130500	9068068580	9750	9770	9770	9750	365
467	20240226	130400	9064504150	9780	9780	9780	9770	564
468	20240226	130300	9058988920	9790	9780	9790	9780	675
469	20240226	130200	9052384740	9790	9790	9800	9780	661
470	20240226	130100	9045916530	9790	9780	9800	9760	3863
471	20240226	130000	9008099230	9780	9770	9780	9760	395
472	20240226	125900	9004243150	9780	9750	9780	9750	423
473	20240226	125800	9000117090	9750	9740	9760	9740	179
474	20240226	125700	8998371740	9740	9740	9760	9740	634
475	20240226	125600	8992192360	9740	9760	9770	9740	637
476	20240226	125500	8985979140	9760	9760	9770	9760	214
477	20240226	125400	8983888920	9760	9770	9780	9760	63
478	20240226	125300	8983273960	9760	9780	9790	9760	2834
479	20240226	125200	8955600950	9790	9790	9790	9790	733
480	20240226	125100	8948424880	9790	9780	9810	9780	1237
481	20240226	125000	8936319850	9780	9800	9810	9780	4945
482	20240226	124900	8887858990	9780	9760	9800	9740	5949
483	20240226	124800	8829689290	9760	9760	9770	9760	436
484	20240226	124700	8825433430	9760	9740	9770	9730	5117
485	20240226	124600	8775534300	9740	9740	9750	9730	3190
486	20240226	124500	8744491950	9740	9730	9750	9730	447
487	20240226	124400	8740139460	9740	9740	9750	9740	830
488	20240226	124300	8732055240	9740	9740	9740	9740	145
489	20240226	124200	8730642940	9740	9740	9750	9740	452
490	20240226	124100	8726240430	9740	9750	9750	9740	594
491	20240226	124000	8720454650	9750	9750	9750	9730	4284
492	20240226	123900	8678711560	9750	9740	9760	9740	310
493	20240226	123800	8675690450	9750	9740	9750	9740	2556
494	20240226	123700	8650773450	9730	9750	9750	9730	2100
495	20240226	123600	8630314460	9750	9760	9760	9750	121
496	20240226	123500	8629133940	9760	9760	9760	9750	1218
497	20240226	123400	8617257200	9750	9750	9760	9750	266
498	20240226	123300	8614662680	9760	9750	9760	9750	347
499	20240226	123200	8611278880	9750	9760	9770	9750	1674
500	20240226	123100	8594945160	9760	9790	9790	9760	4170
501	20240226	123000	8554183540	9780	9790	9790	9780	1091
502	20240226	122900	8543503130	9790	9790	9790	9790	346
503	20240226	122800	8540115790	9800	9800	9800	9790	194
504	20240226	122700	8538215500	9800	9780	9800	9780	127
505	20240226	122600	8536971260	9780	9770	9780	9770	1274
506	20240226	122500	8524513430	9780	9770	9780	9770	1280
507	20240226	122400	8512007700	9770	9770	9780	9770	2925
508	20240226	122300	8483430420	9780	9780	9790	9780	1306
509	20240226	122200	8470654360	9780	9790	9800	9780	1882
510	20240226	122100	8452244510	9800	9810	9810	9790	48
511	20240226	122000	8451774530	9800	9810	9820	9790	1129
512	20240226	121900	8440713780	9800	9800	9820	9800	455
513	20240226	121800	8436253400	9800	9810	9810	9800	1006
514	20240226	121700	8426386560	9810	9790	9810	9790	415
515	20240226	121600	8422316110	9780	9780	9790	9780	113
516	20240226	121500	8421210960	9780	9790	9790	9780	174
517	20240226	121400	8419508140	9790	9800	9810	9790	2268
518	20240226	121300	8397302930	9790	9780	9790	9770	1100
519	20240226	121200	8386540430	9780	9780	9780	9780	577
520	20240226	121100	8380897370	9790	9780	9790	9780	833
521	20240226	121000	8372750580	9780	9790	9790	9780	803
522	20240226	120900	8364889550	9800	9790	9800	9790	214
523	20240226	120800	8362793960	9790	9780	9790	9780	3554
524	20240226	120700	8328024460	9780	9810	9810	9780	1266
525	20240226	120600	8315623350	9800	9830	9830	9800	2710
526	20240226	120500	8289015580	9830	9850	9850	9820	3861
527	20240226	120400	8251061830	9840	9840	9850	9830	1577
528	20240226	120300	8235544700	9840	9810	9840	9810	5129
529	20240226	120200	8185124320	9800	9780	9810	9780	8629
530	20240226	120100	8100600870	9780	9790	9790	9780	609
531	20240226	120000	8094644630	9790	9780	9790	9780	567
532	20240226	115900	8089097240	9790	9790	9790	9780	485
533	20240226	115800	8084353430	9790	9790	9790	9770	316
534	20240226	115700	8081262160	9780	9760	9780	9760	2411
535	20240226	115600	8057692750	9760	9760	9770	9760	890
536	20240226	115500	8049004670	9770	9770	9770	9760	214
537	20240226	115400	8046915860	9760	9770	9770	9760	206
538	20240226	115300	8044903910	9770	9770	9770	9760	257
539	20240226	115200	8042393650	9760	9760	9770	9760	929
540	20240226	115100	8033320680	9770	9760	9770	9760	160
541	20240226	115000	8031758200	9780	9760	9780	9760	1164
542	20240226	114900	8020384430	9760	9740	9770	9740	2395
543	20240226	114800	7996994930	9760	9740	9760	9740	391
544	20240226	114700	7993185980	9750	9750	9760	9740	219
545	20240226	114600	7991051980	9760	9750	9760	9750	49
546	20240226	114500	7990574190	9750	9750	9750	9740	274
547	20240226	114400	7987903220	9770	9760	9780	9760	4502
548	20240226	114300	7943922640	9770	9760	9770	9750	90
549	20240226	114200	7943044420	9750	9750	9760	9740	130
550	20240226	114100	7941777120	9750	9760	9760	9740	418
551	20240226	114000	7937702730	9760	9760	9770	9750	764
552	20240226	113900	7930251540	9770	9750	9770	9750	1356
553	20240226	113800	7917017160	9760	9750	9760	9740	487
554	20240226	113700	7912268470	9750	9730	9750	9730	209
555	20240226	113600	7910234050	9730	9730	9740	9720	1045
556	20240226	113500	7900067900	9740	9750	9750	9730	271
557	20240226	113400	7897429810	9750	9730	9760	9730	364
558	20240226	113300	7893883220	9730	9720	9730	9710	376
559	20240226	113200	7890228590	9730	9720	9730	9720	586
560	20240226	113100	7884532580	9720	9720	9730	9720	137
561	20240226	113000	7883200750	9720	9720	9730	9720	198
562	20240226	112900	7881275500	9720	9730	9730	9720	777
563	20240226	112800	7873721750	9730	9720	9730	9720	72
564	20240226	112700	7873021820	9730	9710	9730	9710	2223
565	20240226	112600	7851435170	9720	9710	9720	9710	146
566	20240226	112500	7850017420	9720	9720	9720	9710	2498
567	20240226	112400	7825761770	9710	9720	9720	9710	492
568	20240226	112300	7820983780	9720	9710	9730	9710	1717
569	20240226	112200	7804309310	9710	9710	9710	9710	569
570	20240226	112100	7798784320	9710	9720	9720	9710	715
571	20240226	112000	7791835180	9720	9720	9720	9710	325
572	20240226	111900	7788678480	9710	9710	9720	9710	268
573	20240226	111800	7786075660	9720	9710	9720	9710	706
574	20240226	111700	7779217390	9710	9710	9720	9710	3969
575	20240226	111600	7740672820	9720	9710	9730	9710	225
576	20240226	111500	7738486770	9720	9720	9720	9720	214
577	20240226	111400	7736406690	9720	9720	9730	9710	1715
578	20240226	111300	7719738330	9730	9710	9730	9710	694
579	20240226	111200	7712998080	9710	9720	9730	9710	6494
580	20240226	111100	7649937800	9730	9720	9730	9720	306
581	20240226	111000	7646962080	9720	9730	9730	9720	650
582	20240226	110900	7640643930	9720	9720	9730	9720	1091
583	20240226	110800	7630039190	9730	9720	9730	9720	359
584	20240226	110700	7626548550	9730	9720	9730	9720	938
585	20240226	110600	7617431020	9720	9730	9740	9720	1862
586	20240226	110500	7599328470	9730	9730	9740	9720	1576
587	20240226	110400	7583989480	9730	9730	9740	9730	717
588	20240226	110300	7577012230	9730	9740	9740	9730	769
589	20240226	110200	7569525770	9740	9750	9750	9740	1285
590	20240226	110100	7557001320	9750	9760	9760	9750	126
591	20240226	110000	7555771610	9760	9760	9760	9750	767
592	20240226	105900	7548288820	9770	9760	9770	9760	148
593	20240226	105800	7546844330	9760	9760	9770	9760	1342
594	20240226	105700	7533744310	9760	9760	9770	9760	1415
595	20240226	105600	7519925680	9760	9750	9770	9750	3797
596	20240226	105500	7482862510	9750	9740	9750	9730	1915
597	20240226	105400	7464198450	9740	9720	9740	9720	1411
598	20240226	105300	7450470050	9730	9700	9750	9700	1267
599	20240226	105200	7438135780	9700	9700	9720	9700	1164
600	20240226	105100	7426833330	9700	9700	9710	9690	822
601	20240226	105000	7418855200	9710	9710	9730	9700	1583
602	20240226	104900	7403495290	9710	9690	9710	9680	1180
603	20240226	104800	7392053980	9690	9690	9700	9680	2473
604	20240226	104700	7368090250	9690	9700	9710	9690	2931
605	20240226	104600	7339675730	9700	9690	9700	9680	352
606	20240226	104500	7336262590	9690	9690	9700	9690	2325
607	20240226	104400	7313732290	9690	9700	9700	9690	425
608	20240226	104300	7309611440	9690	9700	9710	9690	525
609	20240226	104200	7304521270	9700	9700	9710	9690	354
610	20240226	104100	7301088100	9700	9700	9700	9690	1233
611	20240226	104000	7289138190	9700	9690	9710	9680	926
612	20240226	103900	7280157050	9690	9690	9690	9680	491
613	20240226	103800	7275403400	9690	9680	9690	9680	1974
614	20240226	103700	7256291790	9680	9690	9690	9680	893
615	20240226	103600	7247640610	9700	9690	9700	9680	2273
616	20240226	103500	7225607680	9690	9710	9710	9690	2430
617	20240226	103400	7202031110	9710	9710	9740	9700	1157
618	20240226	103300	7190792400	9720	9760	9760	9700	76
619	20240226	103200	7190053520	9760	9680	9760	9680	7323
620	20240226	103100	7118754510	9690	9740	9750	9690	3497
621	20240226	103000	7084785340	9740	9690	9750	9680	1316
622	20240226	102900	7072028610	9690	9690	9700	9660	33668
623	20240226	102800	6746293490	9700	9720	9720	9690	46520
624	20240226	102700	6294832420	9720	9720	9730	9720	291
625	20240226	102600	6292003700	9720	9730	9750	9720	4258
626	20240226	102500	6250589110	9740	9750	9750	9730	680
627	20240226	102400	6243966610	9750	9750	9760	9750	969
628	20240226	102300	6234515040	9760	9750	9760	9730	5109
629	20240226	102200	6184764280	9750	9760	9760	9720	647
630	20240226	102100	6178467970	9760	9730	9760	9720	2258
631	20240226	102000	6156483030	9730	9710	9730	9710	1087
632	20240226	101900	6145916340	9710	9710	9720	9700	2679
633	20240226	101800	6119902100	9710	9720	9730	9710	790
634	20240226	101700	6112221210	9730	9720	9730	9720	547
635	20240226	101600	6106904330	9720	9740	9740	9720	2006
636	20240226	101500	6087384330	9730	9750	9760	9720	2215
637	20240226	101400	6065829680	9750	9760	9770	9720	321
638	20240226	101300	6062706120	9720	9720	9770	9710	3637
639	20240226	101200	6027318710	9710	9730	9730	9710	1021
640	20240226	101100	6017394230	9730	9710	9740	9710	2445
641	20240226	101000	5993602990	9700	9720	9730	9700	1710
642	20240226	100900	5976999540	9720	9680	9730	9680	3641
643	20240226	100800	5941642320	9690	9730	9730	9680	5714
644	20240226	100700	5886293990	9730	9690	9760	9690	11064
645	20240226	100600	5778823660	9720	9720	9720	9680	13851
646	20240226	100500	5644410820	9720	9720	9730	9720	1010
647	20240226	100400	5634592330	9720	9730	9730	9710	1678
648	20240226	100300	5618290410	9730	9740	9740	9720	12545
649	20240226	100200	5496240650	9730	9770	9770	9730	12748
650	20240226	100100	5372039070	9770	9800	9800	9760	3533
651	20240226	100000	5337518060	9790	9770	9800	9760	6448
652	20240226	095900	5274512120	9760	9770	9780	9760	2027
653	20240226	095800	5254715790	9770	9770	9770	9760	1591
654	20240226	095700	5239183200	9760	9760	9770	9760	617
655	20240226	095600	5233157830	9760	9770	9770	9760	2171
656	20240226	095500	5211948640	9770	9770	9780	9770	620
657	20240226	095400	5205890870	9770	9770	9780	9770	1941
658	20240226	095300	5186917900	9770	9770	9790	9770	2611
659	20240226	095200	5161396650	9770	9780	9790	9770	1671
660	20240226	095100	5145059140	9780	9790	9790	9780	3011
661	20240226	095000	5115608110	9780	9780	9790	9780	2504
662	20240226	094900	5091110510	9780	9790	9790	9780	1909
663	20240226	094800	5072429960	9790	9820	9820	9780	4869
664	20240226	094700	5024740590	9820	9780	9820	9770	3653
665	20240226	094600	4989010410	9780	9810	9810	9780	473
666	20240226	094500	4984382570	9800	9840	9840	9770	976
667	20240226	094400	4974806250	9840	9770	9850	9760	3791
668	20240226	094300	4937696960	9770	9750	9770	9750	852
669	20240226	094200	4929383060	9750	9750	9770	9740	2393
670	20240226	094100	4906052910	9750	9760	9760	9740	4154
671	20240226	094000	4865551100	9760	9750	9770	9750	4795
672	20240226	093900	4818751220	9750	9770	9770	9750	4356
673	20240226	093800	4776237820	9780	9780	9780	9760	8224
674	20240226	093700	4695879560	9770	9790	9790	9770	9302
675	20240226	093600	4604969900	9790	9810	9810	9780	2104
676	20240226	093500	4584365220	9780	9790	9830	9780	7492
677	20240226	093400	4510946120	9790	9790	9800	9770	1389
678	20240226	093300	4497362920	9800	9810	9830	9770	6490
679	20240226	093200	4433863210	9810	9770	9810	9760	15361
680	20240226	093100	4283675280	9770	9780	9780	9770	3713
681	20240226	093000	4247394260	9780	9800	9810	9770	15432
682	20240226	092900	4096213710	9810	9820	9830	9800	3892
683	20240226	092800	4058008900	9820	9830	9840	9810	4531
684	20240226	092700	4013510830	9840	9850	9880	9820	6609
685	20240226	092600	3948475310	9860	9860	9880	9850	5762
686	20240226	092500	3891630980	9860	9830	9860	9830	1732
687	20240226	092400	3874584280	9830	9820	9900	9810	7250
688	20240226	092300	3803270930	9800	9780	9840	9760	9712
689	20240226	092200	3708192600	9770	9760	9790	9760	6422
690	20240226	092100	3645464860	9760	9750	9800	9730	7605
691	20240226	092000	3571246400	9750	9830	9830	9730	38515
692	20240226	091900	3194287160	9830	9810	9840	9810	421
693	20240226	091800	3190148650	9810	9830	9850	9810	6837
694	20240226	091700	3122991520	9830	9800	9840	9790	4645
695	20240226	091600	3077388570	9790	9800	9810	9790	20320
696	20240226	091500	2878249130	9800	9820	9830	9800	15498
697	20240226	091400	2726219860	9820	9820	9850	9810	11895
698	20240226	091300	2609296860	9820	9840	9860	9810	26226
699	20240226	091200	2351344530	9840	9890	9900	9840	29001
700	20240226	091100	2065231470	9890	9950	9960	9880	10588
701	20240226	091000	1960237860	9940	9910	9980	9900	7283
702	20240226	090900	1887828470	9900	9880	9930	9870	16544
703	20240226	090800	1724277910	9890	9890	9900	9880	6541
704	20240226	090700	1659596870	9900	9880	9900	9880	3766
705	20240226	090600	1622364430	9880	9940	9950	9880	8878
706	20240226	090500	1534447320	9940	9860	9950	9860	12636
707	20240226	090400	1409227710	9870	9920	9920	9850	27058
708	20240226	090300	1141878120	9920	9970	9970	9920	9846
709	20240226	090200	1044056610	9940	9960	9980	9910	22300
710	20240226	090100	822108940	9950	9870	9980	9860	29789
711	20240226	090000	526301790	9890	9840	9900	9810	52185