KissMeData/081660/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	195100	2920556050	40500	40500	40500	40500	6452
3	20240226	195000	2920556050	40500	40500	40500	40500	0
4	20240226	194900	2920556050	40500	40500	40500	40500	0
5	20240226	194800	2920556050	40500	40500	40500	40500	0
6	20240226	194700	2920556050	40500	40500	40500	40500	0
7	20240226	194600	2920556050	40500	40500	40500	40500	0
8	20240226	194500	2920556050	40500	40500	40500	40500	0
9	20240226	194400	2920556050	40500	40500	40500	40500	0
10	20240226	194300	2920556050	40500	40500	40500	40500	0
11	20240226	194200	2920556050	40500	40500	40500	40500	0
12	20240226	194100	2920556050	40500	40500	40500	40500	0
13	20240226	194000	2920556050	40500	40500	40500	40500	0
14	20240226	193900	2920556050	40500	40500	40500	40500	0
15	20240226	193800	2920556050	40500	40500	40500	40500	0
16	20240226	193700	2920556050	40500	40500	40500	40500	0
17	20240226	193600	2920556050	40500	40500	40500	40500	0
18	20240226	193500	2920556050	40500	40500	40500	40500	0
19	20240226	193400	2920556050	40500	40500	40500	40500	0
20	20240226	193300	2920556050	40500	40500	40500	40500	0
21	20240226	193200	2920556050	40500	40500	40500	40500	0
22	20240226	193100	2920556050	40500	40500	40500	40500	0
23	20240226	193000	2920556050	40500	40500	40500	40500	0
24	20240226	192900	2920556050	40500	40500	40500	40500	0
25	20240226	192800	2920556050	40500	40500	40500	40500	0
26	20240226	192700	2920556050	40500	40500	40500	40500	0
27	20240226	192600	2920556050	40500	40500	40500	40500	0
28	20240226	192500	2920556050	40500	40500	40500	40500	0
29	20240226	192400	2920556050	40500	40500	40500	40500	0
30	20240226	192300	2920556050	40500	40500	40500	40500	0
31	20240226	192200	2920556050	40500	40500	40500	40500	0
32	20240226	192100	2920556050	40500	40500	40500	40500	6452
33	20240226	192000	2920556050	40500	40500	40500	40500	0
34	20240226	191900	2920556050	40500	40500	40500	40500	0
35	20240226	191800	2920556050	40500	40500	40500	40500	0
36	20240226	191700	2920556050	40500	40500	40500	40500	0
37	20240226	191600	2920556050	40500	40500	40500	40500	0
38	20240226	191500	2920556050	40500	40500	40500	40500	0
39	20240226	191400	2920556050	40500	40500	40500	40500	0
40	20240226	191300	2920556050	40500	40500	40500	40500	0
41	20240226	191200	2920556050	40500	40500	40500	40500	0
42	20240226	191100	2920556050	40500	40500	40500	40500	0
43	20240226	191000	2920556050	40500	40500	40500	40500	0
44	20240226	190900	2920556050	40500	40500	40500	40500	0
45	20240226	190800	2920556050	40500	40500	40500	40500	0
46	20240226	190700	2920556050	40500	40500	40500	40500	0
47	20240226	190600	2920556050	40500	40500	40500	40500	0
48	20240226	190500	2920556050	40500	40500	40500	40500	0
49	20240226	190400	2920556050	40500	40500	40500	40500	0
50	20240226	190300	2920556050	40500	40500	40500	40500	0
51	20240226	190200	2920556050	40500	40500	40500	40500	0
52	20240226	190100	2920556050	40500	40500	40500	40500	0
53	20240226	190000	2920556050	40500	40500	40500	40500	0
54	20240226	185900	2920556050	40500	40500	40500	40500	0
55	20240226	185800	2920556050	40500	40500	40500	40500	0
56	20240226	185700	2920556050	40500	40500	40500	40500	0
57	20240226	185600	2920556050	40500	40500	40500	40500	0
58	20240226	185500	2920556050	40500	40500	40500	40500	0
59	20240226	185400	2920556050	40500	40500	40500	40500	0
60	20240226	185300	2920556050	40500	40500	40500	40500	0
61	20240226	185200	2920556050	40500	40500	40500	40500	0
62	20240226	185100	2920556050	40500	40500	40500	40500	6452
63	20240226	185000	2920556050	40500	40500	40500	40500	0
64	20240226	184900	2920556050	40500	40500	40500	40500	0
65	20240226	184800	2920556050	40500	40500	40500	40500	0
66	20240226	184700	2920556050	40500	40500	40500	40500	0
67	20240226	184600	2920556050	40500	40500	40500	40500	0
68	20240226	184500	2920556050	40500	40500	40500	40500	0
69	20240226	184400	2920556050	40500	40500	40500	40500	0
70	20240226	184300	2920556050	40500	40500	40500	40500	0
71	20240226	184200	2920556050	40500	40500	40500	40500	0
72	20240226	184100	2920556050	40500	40500	40500	40500	0
73	20240226	184000	2920556050	40500	40500	40500	40500	0
74	20240226	183900	2920556050	40500	40500	40500	40500	0
75	20240226	183800	2920556050	40500	40500	40500	40500	0
76	20240226	183700	2920556050	40500	40500	40500	40500	0
77	20240226	183600	2920556050	40500	40500	40500	40500	0
78	20240226	183500	2920556050	40500	40500	40500	40500	0
79	20240226	183400	2920556050	40500	40500	40500	40500	0
80	20240226	183300	2920556050	40500	40500	40500	40500	0
81	20240226	183200	2920556050	40500	40500	40500	40500	0
82	20240226	183100	2920556050	40500	40500	40500	40500	0
83	20240226	183000	2920556050	40500	40500	40500	40500	0
84	20240226	182900	2920556050	40500	40500	40500	40500	0
85	20240226	182800	2920556050	40500	40500	40500	40500	0
86	20240226	182700	2920556050	40500	40500	40500	40500	0
87	20240226	182600	2920556050	40500	40500	40500	40500	0
88	20240226	182500	2920556050	40500	40500	40500	40500	0
89	20240226	182400	2920556050	40500	40500	40500	40500	0
90	20240226	182300	2920556050	40500	40500	40500	40500	0
91	20240226	182200	2920556050	40500	40500	40500	40500	0
92	20240226	182100	2920556050	40500	40500	40500	40500	6452
93	20240226	182000	2920556050	40500	40500	40500	40500	0
94	20240226	181900	2920556050	40500	40500	40500	40500	0
95	20240226	181800	2920556050	40500	40500	40500	40500	0
96	20240226	181700	2920556050	40500	40500	40500	40500	0
97	20240226	181600	2920556050	40500	40500	40500	40500	0
98	20240226	181500	2920556050	40500	40500	40500	40500	0
99	20240226	181400	2920556050	40500	40500	40500	40500	0
100	20240226	181300	2920556050	40500	40500	40500	40500	0
101	20240226	181200	2920556050	40500	40500	40500	40500	0
102	20240226	181100	2920556050	40500	40500	40500	40500	0
103	20240226	181000	2920556050	40500	40500	40500	40500	0
104	20240226	180900	2920556050	40500	40500	40500	40500	0
105	20240226	180800	2920556050	40500	40500	40500	40500	0
106	20240226	180700	2920556050	40500	40500	40500	40500	0
107	20240226	180600	2920556050	40500	40500	40500	40500	0
108	20240226	180500	2920556050	40500	40500	40500	40500	0
109	20240226	180400	2920556050	40500	40500	40500	40500	0
110	20240226	180300	2920556050	40500	40500	40500	40500	0
111	20240226	180200	2920556050	40500	40500	40500	40500	0
112	20240226	180100	2920556050	40500	40500	40500	40500	0
113	20240226	180000	2920556050	40500	40500	40500	40500	0
114	20240226	175900	2920556050	40500	40500	40500	40500	0
115	20240226	175800	2920556050	40500	40500	40500	40500	0
116	20240226	175700	2920556050	40500	40500	40500	40500	0
117	20240226	175600	2920556050	40500	40500	40500	40500	0
118	20240226	175500	2920556050	40500	40500	40500	40500	0
119	20240226	175400	2920556050	40500	40500	40500	40500	0
120	20240226	175300	2920556050	40500	40500	40500	40500	0
121	20240226	175200	2920556050	40500	40500	40500	40500	0
122	20240226	175100	2920556050	40500	40500	40500	40500	6452
123	20240226	175000	2920556050	40500	40500	40500	40500	0
124	20240226	174900	2920556050	40500	40500	40500	40500	0
125	20240226	174800	2920556050	40500	40500	40500	40500	0
126	20240226	174700	2920556050	40500	40500	40500	40500	0
127	20240226	174600	2920556050	40500	40500	40500	40500	0
128	20240226	174500	2920556050	40500	40500	40500	40500	0
129	20240226	174400	2920556050	40500	40500	40500	40500	0
130	20240226	174300	2920556050	40500	40500	40500	40500	0
131	20240226	174200	2920556050	40500	40500	40500	40500	0
132	20240226	174100	2920556050	40500	40500	40500	40500	0
133	20240226	174000	2920556050	40500	40500	40500	40500	0
134	20240226	173900	2920556050	40500	40500	40500	40500	0
135	20240226	173800	2920556050	40500	40500	40500	40500	0
136	20240226	173700	2920556050	40500	40500	40500	40500	0
137	20240226	173600	2920556050	40500	40500	40500	40500	0
138	20240226	173500	2920556050	40500	40500	40500	40500	0
139	20240226	173400	2920556050	40500	40500	40500	40500	0
140	20240226	173300	2920556050	40500	40500	40500	40500	0
141	20240226	173200	2920556050	40500	40500	40500	40500	0
142	20240226	173100	2920556050	40500	40500	40500	40500	0
143	20240226	173000	2920556050	40500	40500	40500	40500	0
144	20240226	172900	2920556050	40500	40500	40500	40500	0
145	20240226	172800	2920556050	40500	40500	40500	40500	0
146	20240226	172700	2920556050	40500	40500	40500	40500	0
147	20240226	172600	2920556050	40500	40500	40500	40500	0
148	20240226	172500	2920556050	40500	40500	40500	40500	0
149	20240226	172400	2920556050	40500	40500	40500	40500	0
150	20240226	172300	2920556050	40500	40500	40500	40500	0
151	20240226	172200	2920556050	40500	40500	40500	40500	0
152	20240226	172100	2920556050	40500	40500	40500	40500	6452
153	20240226	172000	2920556050	40500	40500	40500	40500	0
154	20240226	171900	2920556050	40500	40500	40500	40500	0
155	20240226	171800	2920556050	40500	40500	40500	40500	0
156	20240226	171700	2920556050	40500	40500	40500	40500	0
157	20240226	171600	2920556050	40500	40500	40500	40500	0
158	20240226	171500	2920556050	40500	40500	40500	40500	0
159	20240226	171400	2920556050	40500	40500	40500	40500	0
160	20240226	171300	2920556050	40500	40500	40500	40500	0
161	20240226	171200	2920556050	40500	40500	40500	40500	0
162	20240226	171100	2920556050	40500	40500	40500	40500	0
163	20240226	171000	2920556050	40500	40500	40500	40500	0
164	20240226	170900	2920556050	40500	40500	40500	40500	0
165	20240226	170800	2920556050	40500	40500	40500	40500	0
166	20240226	170700	2920556050	40500	40500	40500	40500	0
167	20240226	170600	2920556050	40500	40500	40500	40500	0
168	20240226	170500	2920556050	40500	40500	40500	40500	0
169	20240226	170400	2920556050	40500	40500	40500	40500	0
170	20240226	170300	2920556050	40500	40500	40500	40500	0
171	20240226	170200	2920556050	40500	40500	40500	40500	0
172	20240226	170100	2920556050	40500	40500	40500	40500	0
173	20240226	170000	2920556050	40500	40500	40500	40500	0
174	20240226	165900	2920556050	40500	40500	40500	40500	0
175	20240226	165800	2920556050	40500	40500	40500	40500	0
176	20240226	165700	2920556050	40500	40500	40500	40500	0
177	20240226	165600	2920556050	40500	40500	40500	40500	0
178	20240226	165500	2920556050	40500	40500	40500	40500	0
179	20240226	165400	2920556050	40500	40500	40500	40500	0
180	20240226	165300	2920556050	40500	40500	40500	40500	0
181	20240226	165200	2920556050	40500	40500	40500	40500	0
182	20240226	165100	2920556050	40500	40500	40500	40500	6452
183	20240226	165000	2920556050	40500	40500	40500	40500	0
184	20240226	164900	2920556050	40500	40500	40500	40500	0
185	20240226	164800	2920556050	40500	40500	40500	40500	0
186	20240226	164700	2920556050	40500	40500	40500	40500	0
187	20240226	164600	2920556050	40500	40500	40500	40500	0
188	20240226	164500	2920556050	40500	40500	40500	40500	0
189	20240226	164400	2920556050	40500	40500	40500	40500	0
190	20240226	164300	2920556050	40500	40500	40500	40500	0
191	20240226	164200	2920556050	40500	40500	40500	40500	0
192	20240226	164100	2920556050	40500	40500	40500	40500	0
193	20240226	164000	2920556050	40500	40500	40500	40500	0
194	20240226	163900	2920556050	40500	40500	40500	40500	0
195	20240226	163800	2920556050	40500	40500	40500	40500	0
196	20240226	163700	2920556050	40500	40500	40500	40500	0
197	20240226	163600	2920556050	40500	40500	40500	40500	0
198	20240226	163500	2920556050	40500	40500	40500	40500	0
199	20240226	163400	2920556050	40500	40500	40500	40500	0
200	20240226	163300	2920556050	40500	40500	40500	40500	0
201	20240226	163200	2920556050	40500	40500	40500	40500	0
202	20240226	163100	2920556050	40500	40500	40500	40500	0
203	20240226	163000	2920556050	40500	40500	40500	40500	0
204	20240226	162900	2920556050	40500	40500	40500	40500	0
205	20240226	162800	2920556050	40500	40500	40500	40500	0
206	20240226	162700	2920556050	40500	40500	40500	40500	0
207	20240226	162600	2920556050	40500	40500	40500	40500	0
208	20240226	162500	2920556050	40500	40500	40500	40500	0
209	20240226	162400	2920556050	40500	40500	40500	40500	0
210	20240226	162300	2920556050	40500	40500	40500	40500	0
211	20240226	162200	2920556050	40500	40500	40500	40500	0
212	20240226	162100	2920556050	40500	40500	40500	40500	6452
213	20240226	162000	2920556050	40500	40500	40500	40500	0
214	20240226	161900	2920556050	40500	40500	40500	40500	0
215	20240226	161800	2920556050	40500	40500	40500	40500	0
216	20240226	161700	2920556050	40500	40500	40500	40500	0
217	20240226	161600	2920556050	40500	40500	40500	40500	0
218	20240226	161500	2920556050	40500	40500	40500	40500	0
219	20240226	161400	2920556050	40500	40500	40500	40500	0
220	20240226	161300	2920556050	40500	40500	40500	40500	0
221	20240226	161200	2920556050	40500	40500	40500	40500	0
222	20240226	161100	2920556050	40500	40500	40500	40500	0
223	20240226	161000	2920556050	40500	40500	40500	40500	0
224	20240226	160900	2920556050	40500	40500	40500	40500	0
225	20240226	160800	2920556050	40500	40500	40500	40500	0
226	20240226	160700	2920556050	40500	40500	40500	40500	0
227	20240226	160600	2920556050	40500	40500	40500	40500	0
228	20240226	160500	2920556050	40500	40500	40500	40500	0
229	20240226	160400	2920556050	40500	40500	40500	40500	0
230	20240226	160300	2920556050	40500	40500	40500	40500	0
231	20240226	160200	2920556050	40500	40500	40500	40500	0
232	20240226	160100	2920556050	40500	40500	40500	40500	0
233	20240226	160000	2920556050	40500	40500	40500	40500	0
234	20240226	155900	2920556050	40500	40500	40500	40500	0
235	20240226	155800	2920556050	40500	40500	40500	40500	0
236	20240226	155700	2920556050	40500	40500	40500	40500	0
237	20240226	155600	2920556050	40500	40500	40500	40500	0
238	20240226	155500	2920556050	40500	40500	40500	40500	0
239	20240226	155400	2920556050	40500	40500	40500	40500	0
240	20240226	155300	2920556050	40500	40500	40500	40500	0
241	20240226	155200	2920556050	40500	40500	40500	40500	0
242	20240226	155100	2920556050	40500	40500	40500	40500	6452
243	20240226	155000	2920556050	40500	40500	40500	40500	0
244	20240226	154900	2920556050	40500	40500	40500	40500	0
245	20240226	154800	2920556050	40500	40500	40500	40500	0
246	20240226	154700	2920556050	40500	40500	40500	40500	0
247	20240226	154600	2920556050	40500	40500	40500	40500	0
248	20240226	154500	2920556050	40500	40500	40500	40500	0
249	20240226	154400	2920556050	40500	40500	40500	40500	0
250	20240226	154300	2920556050	40500	40500	40500	40500	0
251	20240226	154200	2920556050	40500	40500	40500	40500	0
252	20240226	154100	2920556050	40500	40500	40500	40500	0
253	20240226	154000	2920556050	40500	40500	40500	40500	0
254	20240226	153900	2920556050	40500	40500	40500	40500	0
255	20240226	153800	2920556050	40500	40500	40500	40500	0
256	20240226	153700	2920556050	40500	40500	40500	40500	0
257	20240226	153600	2920556050	40500	40500	40500	40500	0
258	20240226	153500	2920556050	40500	40500	40500	40500	0
259	20240226	153400	2920556050	40500	40500	40500	40500	0
260	20240226	153300	2920556050	40500	40500	40500	40500	0
261	20240226	153200	2920556050	40500	40500	40500	40500	0
262	20240226	153100	2920556050	40500	40500	40500	40500	0
263	20240226	153000	2920556050	40500	40500	40500	40500	6452
264	20240226	152900	2659250050	40550	40550	40550	40550	0
265	20240226	152800	2659250050	40550	40550	40550	40550	0
266	20240226	152700	2659250050	40550	40550	40550	40550	0
267	20240226	152600	2659250050	40550	40550	40550	40550	0
268	20240226	152500	2659250050	40550	40550	40550	40550	0
269	20240226	152400	2659250050	40550	40550	40550	40550	0
270	20240226	152300	2659250050	40550	40550	40550	40550	0
271	20240226	152200	2659250050	40550	40550	40550	40550	0
272	20240226	152100	2659250050	40550	40550	40550	40550	0
273	20240226	152000	2659250050	40550	40550	40550	40550	0
274	20240226	151900	2659250050	40550	40550	40750	40550	320
275	20240226	151800	2646255150	40550	40800	40850	40550	881
276	20240226	151700	2610404750	40850	40750	40850	40750	213
277	20240226	151600	2601714300	40800	40800	40800	40750	120
278	20240226	151500	2596821850	40800	40800	40800	40750	166
279	20240226	151400	2590050000	40750	40750	40850	40700	232
280	20240226	151300	2580587050	40700	40700	40800	40650	218
281	20240226	151200	2571708200	40700	40750	40800	40700	172
282	20240226	151100	2564700500	40750	40750	40750	40700	150
283	20240226	151000	2558589200	40700	40750	40750	40700	142
284	20240226	150900	2552804200	40750	40800	40800	40750	240
285	20240226	150800	2543014800	40800	40800	40800	40750	208
286	20240226	150700	2534530700	40800	40800	40800	40750	151
287	20240226	150600	2528371300	40750	40800	40800	40750	165
288	20240226	150500	2521640950	40750	40800	40800	40750	180
289	20240226	150400	2514299350	40800	40800	40800	40750	141
290	20240226	150300	2508547650	40750	40750	40800	40750	160
291	20240226	150200	2502021350	40750	40800	40800	40750	206
292	20240226	150100	2493618800	40750	40800	40800	40750	172
293	20240226	150000	2486603000	40800	40750	40800	40750	139
294	20240226	145900	2480933800	40800	40800	40800	40750	157
295	20240226	145800	2474529800	40800	40800	40800	40750	242
296	20240226	145700	2464664850	40750	40800	40800	40750	155
297	20240226	145600	2458342550	40800	40800	40800	40750	168
298	20240226	145500	2451490000	40750	40800	40800	40750	121
299	20240226	145400	2446555200	40750	40750	40800	40750	158
300	20240226	145300	2440114450	40750	40800	40800	40750	173
301	20240226	145200	2433059100	40750	40800	40800	40750	58
302	20240226	145100	2430693350	40750	40750	40850	40700	315
303	20240226	145000	2417845800	40700	40750	40750	40700	94
304	20240226	144900	2414016300	40750	40650	40750	40650	225
305	20240226	144800	2404857150	40650	40850	40850	40650	618
306	20240226	144700	2379658550	40800	40850	40850	40800	195
307	20240226	144600	2371695900	40850	40850	40850	40800	159
308	20240226	144500	2365202450	40800	40800	40850	40800	259
309	20240226	144400	2354625350	40850	40850	40850	40800	195
310	20240226	144300	2346662200	40800	40850	40850	40800	154
311	20240226	144200	2340374150	40850	40850	40850	40800	149
312	20240226	144100	2334289100	40850	40800	40850	40800	227
313	20240226	144000	2325020000	40800	40700	40850	40700	303
314	20240226	143900	2312667950	40700	40850	40850	40700	364
315	20240226	143800	2297818500	40850	40800	40850	40800	121
316	20240226	143700	2292878000	40800	40850	40900	40750	161
317	20240226	143600	2286303600	40800	40800	40900	40750	184
318	20240226	143500	2278794900	40750	40800	40850	40750	175
319	20240226	143400	2271652900	40750	40800	40850	40750	170
320	20240226	143300	2264714450	40800	40850	40850	40800	216
321	20240226	143200	2255895500	40850	40850	40850	40800	183
322	20240226	143100	2248421850	40800	40850	40850	40800	207
323	20240226	143000	2239967950	40800	40850	40850	40800	159
324	20240226	142900	2233474650	40800	40850	40850	40800	130
325	20240226	142800	2228165700	40800	40850	40850	40800	202
326	20240226	142700	2219916500	40850	40800	40850	40800	20
327	20240226	142600	2219099750	40800	40800	40800	40800	0
328	20240226	142500	2219099750	40800	40800	40950	40800	516
329	20240226	142400	2198016300	40800	40850	40850	40800	175
330	20240226	142300	2190869400	40850	40850	40850	40800	183
331	20240226	142200	2183396050	40850	40850	40850	40800	64
332	20240226	142100	2180782350	40800	40800	40800	40800	2
333	20240226	142000	2180700750	40800	40850	40850	40800	150
334	20240226	141900	2174574900	40850	40900	40900	40850	248
335	20240226	141800	2164434200	40850	40850	40950	40850	408
336	20240226	141700	2147748900	40850	40900	40900	40850	156
337	20240226	141600	2141370100	40850	40900	40900	40850	150
338	20240226	141500	2135236850	40850	40900	40900	40850	175
339	20240226	141400	2128081550	40900	40900	40900	40850	179
340	20240226	141300	2120762100	40900	40900	40900	40850	147
341	20240226	141200	2114751600	40900	40900	40900	40850	139
342	20240226	141100	2109068050	40900	40900	40900	40850	168
343	20240226	141000	2102198600	40900	40850	40900	40850	14
344	20240226	140900	2101626200	40850	40850	40850	40850	2
345	20240226	140800	2101544500	40850	40900	40900	40850	573
346	20240226	140700	2078110700	40850	40850	40900	40850	132
347	20240226	140600	2072713600	40850	40950	40950	40850	253
348	20240226	140500	2062365800	40950	40900	40950	40850	215
349	20240226	140400	2053569850	40900	40800	40900	40800	143
350	20240226	140300	2047726200	40800	40800	40850	40800	179
351	20240226	140200	2040415850	40850	40950	40950	40850	697
352	20240226	140100	2011924500	40900	40950	40950	40900	7
353	20240226	140000	2011638050	40950	40950	40950	40900	872
354	20240226	135900	1975932550	40950	40950	40950	40900	152
355	20240226	135800	1969708350	40950	40950	40950	40950	121
356	20240226	135700	1964753400	40950	40950	40950	40900	144
357	20240226	135600	1958856700	40950	40950	40950	40900	149
358	20240226	135500	1952755350	40950	40950	40950	40900	172
359	20240226	135400	1945712050	40950	40950	40950	40900	119
360	20240226	135300	1940839150	40950	40900	40950	40900	151
361	20240226	135200	1934655750	40900	40950	40950	40900	150
362	20240226	135100	1928513650	40950	40950	40950	40900	170
363	20240226	135000	1921552200	40950	40950	40950	40900	143
364	20240226	134900	1915696450	40950	40950	40950	40900	133
365	20240226	134800	1910250300	40950	40950	40950	40900	147
366	20240226	134700	1904230900	40950	40950	40950	40850	139
367	20240226	134600	1898542550	40950	40800	40950	40800	201
368	20240226	134500	1890322600	40850	40800	40850	40800	95
369	20240226	134400	1886442000	40850	40900	40900	40800	250
370	20240226	134300	1876225300	40900	40900	40900	40850	134
371	20240226	134200	1870745350	40900	40950	40950	40900	247
372	20240226	134100	1860638050	40950	40850	40950	40850	211
373	20240226	134000	1852002900	40900	40900	40900	40850	145
374	20240226	133900	1846073200	40900	40900	40950	40850	260
375	20240226	133800	1835433500	40900	40900	40900	40900	30
376	20240226	133700	1834206500	40900	40900	40950	40850	172
377	20240226	133600	1827168700	40850	40900	40950	40850	190
378	20240226	133500	1819397400	40900	40850	40900	40850	197
379	20240226	133400	1811341900	40800	40900	40900	40800	143
380	20240226	133300	1805501400	40900	40800	40900	40800	91
381	20240226	133200	1801781450	40850	40850	40850	40850	66
382	20240226	133100	1799085350	40850	40900	40950	40850	430
383	20240226	133000	1781508100	40900	40900	40900	40850	139
384	20240226	132900	1775823150	40900	40900	40900	40850	141
385	20240226	132800	1770056350	40900	40900	40900	40850	162
386	20240226	132700	1763430750	40900	40900	40900	40850	142
387	20240226	132600	1757623050	40900	40900	40900	40850	134
388	20240226	132500	1752142650	40900	40900	40900	40850	147
389	20240226	132400	1746130500	40900	40900	40900	40900	143
390	20240226	132300	1740281800	40900	40900	40900	40850	151
391	20240226	132200	1734106050	40850	40900	40900	40850	134
392	20240226	132100	1728626000	40900	40900	40900	40850	136
393	20240226	132000	1723063800	40900	40900	40900	40850	150
394	20240226	131900	1716928900	40900	40900	40900	40850	148
395	20240226	131800	1710875900	40900	40900	40900	40850	144
396	20240226	131700	1704986450	40900	40900	40900	40900	146
397	20240226	131600	1699015050	40900	40900	40900	40850	140
398	20240226	131500	1693289250	40900	40900	40900	40850	191
399	20240226	131400	1685481350	40900	40900	40900	40850	137
400	20240226	131300	1679879400	40900	40900	40900	40850	146
401	20240226	131200	1673908100	40900	40850	40900	40850	176
402	20240226	131100	1666713250	40900	40800	40900	40750	205
403	20240226	131000	1658341500	40800	40750	40800	40750	181
404	20240226	130900	1650957800	40750	40800	40850	40750	305
405	20240226	130800	1638517600	40850	40850	40850	40800	152
406	20240226	130700	1632308700	40850	40850	40850	40800	152
407	20240226	130600	1626099650	40850	40850	40850	40800	140
408	20240226	130500	1620380850	40850	40850	40850	40850	144
409	20240226	130400	1614498450	40800	40850	40850	40800	137
410	20240226	130300	1608902850	40850	40850	40850	40800	291
411	20240226	130200	1597027400	40850	40850	40850	40800	144
412	20240226	130100	1591145200	40850	40850	40850	40800	125
413	20240226	130000	1586040500	40800	40800	40850	40750	183
414	20240226	125900	1578571800	40800	40800	40800	40750	149
415	20240226	125800	1572493700	40800	40850	40850	40750	136
416	20240226	125700	1566943450	40850	40800	40850	40750	157
417	20240226	125600	1560536800	40800	40750	40800	40700	242
418	20240226	125500	1550671350	40750	40750	40850	40750	110
419	20240226	125400	1546185500	40750	40800	40800	40750	129
420	20240226	125300	1540922400	40750	40750	40750	40750	120
421	20240226	125200	1536032400	40750	40850	40850	40750	397
422	20240226	125100	1519833300	40850	40800	40850	40800	281
423	20240226	125000	1508364500	40800	40800	40800	40750	157
424	20240226	124900	1501959150	40800	40800	40800	40750	290
425	20240226	124800	1490129000	40800	40800	40800	40750	146
426	20240226	124700	1484174300	40800	40800	40800	40750	153
427	20240226	124600	1477932000	40800	40750	40800	40750	145
428	20240226	124500	1472016700	40750	40800	40800	40750	161
429	20240226	124400	1465449000	40800	40800	40800	40750	139
430	20240226	124300	1459778000	40800	40750	40800	40750	166
431	20240226	124200	1453007100	40750	40800	40800	40750	173
432	20240226	124100	1445949700	40800	40800	40800	40750	164
433	20240226	124000	1439258750	40750	40800	40800	40750	149
434	20240226	123900	1433180650	40800	40800	40800	40800	153
435	20240226	123800	1426938250	40750	40800	40800	40750	198
436	20240226	123700	1418861750	40800	40800	40800	40750	172
437	20240226	123600	1411845150	40800	40800	40800	40750	165
438	20240226	123500	1405114850	40800	40800	40800	40800	41
439	20240226	123400	1403442050	40800	40800	40800	40750	74
440	20240226	123300	1400423550	40750	40800	40800	40750	70
441	20240226	123200	1397569650	40800	40750	40800	40750	43
442	20240226	123100	1395816750	40750	40800	40800	40750	170
443	20240226	123000	1388888400	40800	40800	40800	40800	91
444	20240226	122900	1385175600	40800	40800	40800	40750	130
445	20240226	122800	1379871800	40800	40800	40800	40750	125
446	20240226	122700	1374772650	40800	40800	40800	40750	104
447	20240226	122600	1370530900	40800	40800	40800	40750	115
448	20240226	122500	1365841050	40800	40750	40800	40750	51
449	20240226	122400	1363761300	40750	40750	40750	40750	40
450	20240226	122300	1362131300	40750	40750	40750	40750	0
451	20240226	122200	1362131300	40750	40750	40800	40750	121
452	20240226	122100	1357199900	40750	40750	40750	40750	105
453	20240226	122000	1352921150	40750	40750	40750	40750	36
454	20240226	121900	1351454150	40750	40750	40750	40750	25
455	20240226	121800	1350435400	40750	40750	40750	40750	0
456	20240226	121700	1350435400	40750	40750	40750	40750	5
457	20240226	121600	1350231650	40750	40800	40850	40750	319
458	20240226	121500	1337207500	40800	40750	40800	40750	110
459	20240226	121400	1332721650	40800	40800	40800	40800	60
460	20240226	121300	1330273650	40750	40750	40750	40750	30
461	20240226	121200	1329051150	40750	40800	40800	40750	196
462	20240226	121100	1321054450	40800	40800	40800	40800	65
463	20240226	121000	1318402450	40800	40800	40850	40800	264
464	20240226	120900	1307631200	40800	40800	40800	40800	1
465	20240226	120800	1307590400	40800	40800	40800	40800	86
466	20240226	120700	1304081600	40800	40800	40800	40800	150
467	20240226	120600	1297961600	40850	40800	40850	40800	26
468	20240226	120500	1296900750	40800	40800	40800	40800	5
469	20240226	120400	1296696750	40800	40800	40800	40800	1
470	20240226	120300	1296655950	40800	40800	40800	40800	36
471	20240226	120200	1295187150	40800	40800	40800	40800	157
472	20240226	120100	1288781550	40800	40800	40800	40800	119
473	20240226	120000	1283926350	40800	40800	40800	40800	1
474	20240226	115900	1283885550	40800	40800	40850	40800	93
475	20240226	115800	1280087600	40800	40800	40800	40800	34
476	20240226	115700	1278700400	40800	40800	40800	40800	3
477	20240226	115600	1278578000	40850	40850	40850	40800	60
478	20240226	115500	1276127350	40850	40800	40850	40800	80
479	20240226	115400	1272859500	40800	40800	40850	40800	82
480	20240226	115300	1269512050	40850	40800	40850	40800	53
481	20240226	115200	1267347100	40800	40800	40800	40800	3
482	20240226	115100	1267224700	40800	40850	40850	40800	420
483	20240226	115000	1250067800	40850	40850	40850	40850	4
484	20240226	114900	1249904400	40850	40850	40850	40850	7
485	20240226	114800	1249618450	40850	40800	40900	40800	351
486	20240226	114700	1235280100	40850	40850	40850	40800	75
487	20240226	114600	1232216700	40850	40800	40850	40800	64
488	20240226	114500	1229602450	40850	40800	40850	40800	77
489	20240226	114400	1226457700	40800	40800	40850	40800	57
490	20240226	114300	1224129600	40850	40850	40850	40800	444
491	20240226	114200	1205992850	40850	40800	40850	40800	98
492	20240226	114100	1201989950	40850	40850	40850	40800	61
493	20240226	114000	1199498150	40850	40800	40850	40800	220
494	20240226	113900	1190511450	40850	40850	40850	40800	67
495	20240226	113800	1187776450	40850	40800	40850	40800	47
496	20240226	113700	1185858150	40850	40850	40850	40800	51
497	20240226	113600	1183775000	40800	40850	40850	40800	48
498	20240226	113500	1181816050	40800	40850	40850	40800	56
499	20240226	113400	1179530100	40850	40800	40850	40800	14
500	20240226	113300	1178958250	40800	40800	40800	40800	2
501	20240226	113200	1178876650	40800	40800	40800	40800	14
502	20240226	113100	1178305450	40800	40800	40800	40800	2
503	20240226	113000	1178223850	40800	40850	40850	40800	194
504	20240226	112900	1170299150	40850	40900	40900	40850	841
505	20240226	112800	1135941450	40900	40900	40900	40850	48
506	20240226	112700	1133978500	40900	40900	40900	40900	101
507	20240226	112600	1129847600	40900	40900	40900	40850	77
508	20240226	112500	1126698350	40850	40900	40900	40850	347
509	20240226	112400	1112506250	40850	40900	40900	40850	2
510	20240226	112300	1112424500	40900	40850	40900	40850	6
511	20240226	112200	1112179300	40850	40850	40850	40850	0
512	20240226	112100	1112179300	40850	40850	40850	40850	4
513	20240226	112000	1112015900	40850	40800	40850	40800	245
514	20240226	111900	1102017700	40800	40800	40800	40800	3
515	20240226	111800	1101895300	40800	40800	40800	40750	46
516	20240226	111700	1100018650	40800	40700	40800	40700	459
517	20240226	111600	1081313800	40750	40750	40750	40700	58
518	20240226	111500	1078950500	40750	40700	40750	40700	104
519	20240226	111400	1074713700	40750	40700	40750	40700	56
520	20240226	111300	1072431900	40750	40750	40750	40750	204
521	20240226	111200	1064118900	40750	40750	40750	40750	1
522	20240226	111100	1064078150	40700	40700	40700	40700	8
523	20240226	111000	1063752550	40750	40750	40750	40750	0
524	20240226	110900	1063752550	40750	40700	40750	40700	5
525	20240226	110800	1063549000	40700	40700	40700	40700	16
526	20240226	110700	1062897800	40750	40600	40750	40600	798
527	20240226	110600	1030435100	40650	40650	40650	40650	79
528	20240226	110500	1027223750	40650	40650	40650	40650	109
529	20240226	110400	1022792900	40650	40650	40650	40600	41
530	20240226	110300	1021126400	40600	40600	40600	40600	41
531	20240226	110200	1019461800	40600	40600	40600	40600	188
532	20240226	110100	1011829000	40550	40600	40600	40550	68
533	20240226	110000	1009069400	40550	40600	40600	40550	72
534	20240226	105900	1006147500	40550	40600	40600	40550	90
535	20240226	105800	1002495750	40600	40600	40600	40600	206
536	20240226	105700	994132150	40600	40600	40600	40600	60
537	20240226	105600	991696150	40650	40600	40650	40600	134
538	20240226	105500	986255600	40600	40600	40600	40600	5
539	20240226	105400	986052600	40600	40550	40600	40550	499
540	20240226	105300	965808750	40500	40500	40550	40500	116
541	20240226	105200	961108200	40550	40550	40550	40500	72
542	20240226	105100	958190050	40550	40550	40550	40500	102
543	20240226	105000	954055750	40550	40500	40550	40500	96
544	20240226	104900	950164300	40500	40550	40550	40500	34
545	20240226	104800	948786250	40550	40500	40550	40500	77
546	20240226	104700	945665400	40500	40500	40500	40500	42
547	20240226	104600	943964400	40500	40500	40500	40500	58
548	20240226	104500	941615400	40550	40550	40550	40500	28
549	20240226	104400	940481300	40550	40500	40550	40500	88
550	20240226	104300	936914800	40500	40500	40500	40500	44
551	20240226	104200	935132800	40500	40550	40550	40500	177
552	20240226	104100	927957500	40550	40600	40600	40550	689
553	20240226	104000	899985250	40600	40600	40600	40600	25
554	20240226	103900	898970250	40600	40600	40600	40600	36
555	20240226	103800	897508650	40600	40600	40600	40600	24
556	20240226	103700	896534250	40600	40600	40600	40600	5
557	20240226	103600	896331250	40600	40600	40600	40600	6
558	20240226	103500	896087650	40650	40650	40650	40650	134
559	20240226	103400	890640550	40650	40650	40650	40650	185
560	20240226	103300	883120300	40700	40750	40750	40700	397
561	20240226	103200	866954150	40750	40750	40750	40750	115
562	20240226	103100	862267900	40800	40800	40800	40800	325
563	20240226	103000	849007900	40800	40750	40800	40700	315
564	20240226	102900	836167550	40750	40750	40750	40700	90
565	20240226	102800	832500250	40750	40750	40750	40750	67
566	20240226	102700	829770000	40750	40750	40750	40750	83
567	20240226	102600	826387750	40750	40750	40750	40700	77
568	20240226	102500	823250150	40750	40750	40750	40700	43
569	20240226	102400	821497950	40750	40750	40750	40700	8
570	20240226	102300	821172150	40750	40750	40750	40750	28
571	20240226	102200	820031150	40700	40700	40750	40700	10
572	20240226	102100	819624100	40750	40700	40750	40650	282
573	20240226	102000	808146600	40700	40650	40700	40650	424
574	20240226	101900	790910950	40650	40650	40650	40600	33
575	20240226	101800	789569700	40650	40650	40650	40650	4
576	20240226	101700	789407100	40600	40650	40650	40600	42
577	20240226	101600	787701050	40650	40600	40650	40600	82
578	20240226	101500	784367800	40650	40600	40650	40600	105
579	20240226	101400	780101600	40650	40650	40650	40600	66
580	20240226	101300	777419700	40600	40650	40650	40600	90
581	20240226	101200	773762850	40650	40650	40650	40600	81
582	20240226	101100	770472200	40600	40600	40650	40600	132
583	20240226	101000	765111100	40650	40600	40650	40600	29
584	20240226	100900	763933600	40650	40600	40650	40600	40
585	20240226	100800	762309400	40600	40600	40650	40600	129
586	20240226	100700	757071800	40650	40700	40750	40650	447
587	20240226	100600	738896300	40700	40800	40800	40700	243
588	20240226	100500	728994800	40800	40800	40800	40750	61
589	20240226	100400	726507250	40800	40750	40800	40750	32
590	20240226	100300	725203100	40800	40800	40800	40750	224
591	20240226	100200	716074400	40800	40750	40800	40750	51
592	20240226	100100	713994950	40800	40750	40800	40750	68
593	20240226	100000	711223000	40750	40800	40800	40750	31
594	20240226	095900	709959500	40750	40800	40800	40750	33
595	20240226	095800	708614700	40800	40800	40800	40750	36
596	20240226	095700	707147400	40800	40850	40850	40800	160
597	20240226	095600	700619250	40850	40850	40850	40800	74
598	20240226	095500	697597700	40900	40850	40900	40850	471
599	20240226	095400	678356900	40900	40850	40900	40850	122
600	20240226	095300	673373050	40850	40950	40950	40850	298
601	20240226	095200	661184800	40950	40950	40950	40900	20
602	20240226	095100	660366650	40950	40950	40950	40900	13
603	20240226	095000	659834500	40950	40900	40950	40900	49
604	20240226	094900	657828000	40950	40850	40950	40850	176
605	20240226	094800	650631400	40900	40800	40900	40800	115
606	20240226	094700	645934500	40800	40900	40900	40800	503
607	20240226	094600	625398050	40850	40900	40900	40850	34
608	20240226	094500	624009000	40850	40900	40950	40850	484
609	20240226	094400	604213300	40950	40950	40950	40900	6
610	20240226	094300	603967800	40950	40900	40950	40900	131
611	20240226	094200	598609800	40900	40900	40900	40850	226
612	20240226	094100	589371650	40950	41000	41000	40950	697
613	20240226	094000	560829400	41000	40900	41000	40900	487
614	20240226	093900	540887050	40950	40950	40950	40900	99
615	20240226	093800	536833150	40950	40950	40950	40950	94
616	20240226	093700	532983850	40950	40950	40950	40900	117
617	20240226	093600	528192900	40950	40900	40950	40900	58
618	20240226	093500	525817850	40950	40900	40950	40900	7
619	20240226	093400	525531400	40950	40950	40950	40950	64
620	20240226	093300	522910600	40950	40900	41000	40900	723
621	20240226	093200	493332150	40900	40900	40900	40850	21
622	20240226	093100	492473650	40900	40800	40900	40800	30
623	20240226	093000	491248350	40800	40700	40800	40700	330
624	20240226	092900	477798200	40750	40700	40750	40700	284
625	20240226	092800	466239250	40750	40700	40750	40700	32
626	20240226	092700	464936700	40650	40700	40750	40650	104
627	20240226	092600	460705400	40650	40600	40650	40600	64
628	20240226	092500	458106050	40600	40700	40700	40600	440
629	20240226	092400	440216850	40750	40750	40750	40750	163
630	20240226	092300	433574600	40750	40900	40900	40750	193
631	20240226	092200	425684600	40700	40750	40750	40700	574
632	20240226	092100	402315350	40800	41000	41000	40800	1236
633	20240226	092000	351732850	41050	41050	41050	41050	5
634	20240226	091900	351527600	41050	41050	41050	41050	47
635	20240226	091800	349598250	41000	41100	41100	41000	277
636	20240226	091700	338236950	41100	41100	41100	41100	32
637	20240226	091600	336921750	41100	41150	41150	41000	795
638	20240226	091500	304277550	41150	41150	41200	41100	330
639	20240226	091400	290692800	41100	41100	41100	41100	336
640	20240226	091300	276883200	41050	41050	41100	41050	533
641	20240226	091200	254990450	41050	41050	41050	41050	148
642	20240226	091100	248915050	41050	41050	41050	41050	142
643	20240226	091000	243085950	41050	41000	41050	41000	98
644	20240226	090900	239063150	41050	40900	41050	40900	442
645	20240226	090800	220951200	40900	40850	40900	40850	148
646	20240226	090700	214898600	40850	40750	40850	40750	499
647	20240226	090600	194553300	40750	40750	40750	40700	33
648	20240226	090500	193208600	40700	40800	40800	40700	131
649	20240226	090400	187869600	40800	40800	40850	40700	439
650	20240226	090300	169955650	40800	41050	41100	40750	1200
651	20240226	090200	120788300	41050	40900	41100	40900	635
652	20240226	090100	94748050	40900	40800	40950	40800	441
653	20240226	090000	76699950	40800	41050	41200	40650	1870