KissMeData/086280/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	195400	12207851000	186800	186800	186800	186800	2117
3	20240226	195300	12207851000	186800	186800	186800	186800	0
4	20240226	195200	12207851000	186800	186800	186800	186800	0
5	20240226	195100	12207851000	186800	186800	186800	186800	0
6	20240226	195000	12207851000	186800	186800	186800	186800	0
7	20240226	194900	12207851000	186800	186800	186800	186800	0
8	20240226	194800	12207851000	186800	186800	186800	186800	0
9	20240226	194700	12207851000	186800	186800	186800	186800	0
10	20240226	194600	12207851000	186800	186800	186800	186800	0
11	20240226	194500	12207851000	186800	186800	186800	186800	0
12	20240226	194400	12207851000	186800	186800	186800	186800	0
13	20240226	194300	12207851000	186800	186800	186800	186800	0
14	20240226	194200	12207851000	186800	186800	186800	186800	0
15	20240226	194100	12207851000	186800	186800	186800	186800	0
16	20240226	194000	12207851000	186800	186800	186800	186800	0
17	20240226	193900	12207851000	186800	186800	186800	186800	0
18	20240226	193800	12207851000	186800	186800	186800	186800	0
19	20240226	193700	12207851000	186800	186800	186800	186800	0
20	20240226	193600	12207851000	186800	186800	186800	186800	0
21	20240226	193500	12207851000	186800	186800	186800	186800	0
22	20240226	193400	12207851000	186800	186800	186800	186800	0
23	20240226	193300	12207851000	186800	186800	186800	186800	0
24	20240226	193200	12207851000	186800	186800	186800	186800	0
25	20240226	193100	12207851000	186800	186800	186800	186800	0
26	20240226	193000	12207851000	186800	186800	186800	186800	0
27	20240226	192900	12207851000	186800	186800	186800	186800	0
28	20240226	192800	12207851000	186800	186800	186800	186800	0
29	20240226	192700	12207851000	186800	186800	186800	186800	0
30	20240226	192600	12207851000	186800	186800	186800	186800	0
31	20240226	192500	12207851000	186800	186800	186800	186800	0
32	20240226	192400	12207851000	186800	186800	186800	186800	2117
33	20240226	192300	12207851000	186800	186800	186800	186800	0
34	20240226	192200	12207851000	186800	186800	186800	186800	0
35	20240226	192100	12207851000	186800	186800	186800	186800	0
36	20240226	192000	12207851000	186800	186800	186800	186800	0
37	20240226	191900	12207851000	186800	186800	186800	186800	0
38	20240226	191800	12207851000	186800	186800	186800	186800	0
39	20240226	191700	12207851000	186800	186800	186800	186800	0
40	20240226	191600	12207851000	186800	186800	186800	186800	0
41	20240226	191500	12207851000	186800	186800	186800	186800	0
42	20240226	191400	12207851000	186800	186800	186800	186800	0
43	20240226	191300	12207851000	186800	186800	186800	186800	0
44	20240226	191200	12207851000	186800	186800	186800	186800	0
45	20240226	191100	12207851000	186800	186800	186800	186800	0
46	20240226	191000	12207851000	186800	186800	186800	186800	0
47	20240226	190900	12207851000	186800	186800	186800	186800	0
48	20240226	190800	12207851000	186800	186800	186800	186800	0
49	20240226	190700	12207851000	186800	186800	186800	186800	0
50	20240226	190600	12207851000	186800	186800	186800	186800	0
51	20240226	190500	12207851000	186800	186800	186800	186800	0
52	20240226	190400	12207851000	186800	186800	186800	186800	0
53	20240226	190300	12207851000	186800	186800	186800	186800	0
54	20240226	190200	12207851000	186800	186800	186800	186800	0
55	20240226	190100	12207851000	186800	186800	186800	186800	0
56	20240226	190000	12207851000	186800	186800	186800	186800	0
57	20240226	185900	12207851000	186800	186800	186800	186800	0
58	20240226	185800	12207851000	186800	186800	186800	186800	0
59	20240226	185700	12207851000	186800	186800	186800	186800	0
60	20240226	185600	12207851000	186800	186800	186800	186800	0
61	20240226	185500	12207851000	186800	186800	186800	186800	0
62	20240226	185400	12207851000	186800	186800	186800	186800	2117
63	20240226	185300	12207851000	186800	186800	186800	186800	0
64	20240226	185200	12207851000	186800	186800	186800	186800	0
65	20240226	185100	12207851000	186800	186800	186800	186800	0
66	20240226	185000	12207851000	186800	186800	186800	186800	0
67	20240226	184900	12207851000	186800	186800	186800	186800	0
68	20240226	184800	12207851000	186800	186800	186800	186800	0
69	20240226	184700	12207851000	186800	186800	186800	186800	0
70	20240226	184600	12207851000	186800	186800	186800	186800	0
71	20240226	184500	12207851000	186800	186800	186800	186800	0
72	20240226	184400	12207851000	186800	186800	186800	186800	0
73	20240226	184300	12207851000	186800	186800	186800	186800	0
74	20240226	184200	12207851000	186800	186800	186800	186800	0
75	20240226	184100	12207851000	186800	186800	186800	186800	0
76	20240226	184000	12207851000	186800	186800	186800	186800	0
77	20240226	183900	12207851000	186800	186800	186800	186800	0
78	20240226	183800	12207851000	186800	186800	186800	186800	0
79	20240226	183700	12207851000	186800	186800	186800	186800	0
80	20240226	183600	12207851000	186800	186800	186800	186800	0
81	20240226	183500	12207851000	186800	186800	186800	186800	0
82	20240226	183400	12207851000	186800	186800	186800	186800	0
83	20240226	183300	12207851000	186800	186800	186800	186800	0
84	20240226	183200	12207851000	186800	186800	186800	186800	0
85	20240226	183100	12207851000	186800	186800	186800	186800	0
86	20240226	183000	12207851000	186800	186800	186800	186800	0
87	20240226	182900	12207851000	186800	186800	186800	186800	0
88	20240226	182800	12207851000	186800	186800	186800	186800	0
89	20240226	182700	12207851000	186800	186800	186800	186800	0
90	20240226	182600	12207851000	186800	186800	186800	186800	0
91	20240226	182500	12207851000	186800	186800	186800	186800	0
92	20240226	182400	12207851000	186800	186800	186800	186800	2117
93	20240226	182300	12207851000	186800	186800	186800	186800	0
94	20240226	182200	12207851000	186800	186800	186800	186800	0
95	20240226	182100	12207851000	186800	186800	186800	186800	0
96	20240226	182000	12207851000	186800	186800	186800	186800	0
97	20240226	181900	12207851000	186800	186800	186800	186800	0
98	20240226	181800	12207851000	186800	186800	186800	186800	0
99	20240226	181700	12207851000	186800	186800	186800	186800	0
100	20240226	181600	12207851000	186800	186800	186800	186800	0
101	20240226	181500	12207851000	186800	186800	186800	186800	0
102	20240226	181400	12207851000	186800	186800	186800	186800	0
103	20240226	181300	12207851000	186800	186800	186800	186800	0
104	20240226	181200	12207851000	186800	186800	186800	186800	0
105	20240226	181100	12207851000	186800	186800	186800	186800	0
106	20240226	181000	12207851000	186800	186800	186800	186800	0
107	20240226	180900	12207851000	186800	186800	186800	186800	0
108	20240226	180800	12207851000	186800	186800	186800	186800	0
109	20240226	180700	12207851000	186800	186800	186800	186800	0
110	20240226	180600	12207851000	186800	186800	186800	186800	0
111	20240226	180500	12207851000	186800	186800	186800	186800	0
112	20240226	180400	12207851000	186800	186800	186800	186800	0
113	20240226	180300	12207851000	186800	186800	186800	186800	0
114	20240226	180200	12207851000	186800	186800	186800	186800	0
115	20240226	180100	12207851000	186800	186800	186800	186800	0
116	20240226	180000	12207851000	186800	186800	186800	186800	0
117	20240226	175900	12207851000	186800	186800	186800	186800	0
118	20240226	175800	12207851000	186800	186800	186800	186800	0
119	20240226	175700	12207851000	186800	186800	186800	186800	0
120	20240226	175600	12207851000	186800	186800	186800	186800	0
121	20240226	175500	12207851000	186800	186800	186800	186800	0
122	20240226	175400	12207851000	186800	186800	186800	186800	2117
123	20240226	175300	12207851000	186800	186800	186800	186800	0
124	20240226	175200	12207851000	186800	186800	186800	186800	0
125	20240226	175100	12207851000	186800	186800	186800	186800	0
126	20240226	175000	12207851000	186800	186800	186800	186800	0
127	20240226	174900	12207851000	186800	186800	186800	186800	0
128	20240226	174800	12207851000	186800	186800	186800	186800	0
129	20240226	174700	12207851000	186800	186800	186800	186800	0
130	20240226	174600	12207851000	186800	186800	186800	186800	0
131	20240226	174500	12207851000	186800	186800	186800	186800	0
132	20240226	174400	12207851000	186800	186800	186800	186800	0
133	20240226	174300	12207851000	186800	186800	186800	186800	0
134	20240226	174200	12207851000	186800	186800	186800	186800	0
135	20240226	174100	12207851000	186800	186800	186800	186800	0
136	20240226	174000	12207851000	186800	186800	186800	186800	0
137	20240226	173900	12207851000	186800	186800	186800	186800	0
138	20240226	173800	12207851000	186800	186800	186800	186800	0
139	20240226	173700	12207851000	186800	186800	186800	186800	0
140	20240226	173600	12207851000	186800	186800	186800	186800	0
141	20240226	173500	12207851000	186800	186800	186800	186800	0
142	20240226	173400	12207851000	186800	186800	186800	186800	0
143	20240226	173300	12207851000	186800	186800	186800	186800	0
144	20240226	173200	12207851000	186800	186800	186800	186800	0
145	20240226	173100	12207851000	186800	186800	186800	186800	0
146	20240226	173000	12207851000	186800	186800	186800	186800	0
147	20240226	172900	12207851000	186800	186800	186800	186800	0
148	20240226	172800	12207851000	186800	186800	186800	186800	0
149	20240226	172700	12207851000	186800	186800	186800	186800	0
150	20240226	172600	12207851000	186800	186800	186800	186800	0
151	20240226	172500	12207851000	186800	186800	186800	186800	0
152	20240226	172400	12207851000	186800	186800	186800	186800	2117
153	20240226	172300	12207851000	186800	186800	186800	186800	0
154	20240226	172200	12207851000	186800	186800	186800	186800	0
155	20240226	172100	12207851000	186800	186800	186800	186800	0
156	20240226	172000	12207851000	186800	186800	186800	186800	0
157	20240226	171900	12207851000	186800	186800	186800	186800	0
158	20240226	171800	12207851000	186800	186800	186800	186800	0
159	20240226	171700	12207851000	186800	186800	186800	186800	0
160	20240226	171600	12207851000	186800	186800	186800	186800	0
161	20240226	171500	12207851000	186800	186800	186800	186800	0
162	20240226	171400	12207851000	186800	186800	186800	186800	0
163	20240226	171300	12207851000	186800	186800	186800	186800	0
164	20240226	171200	12207851000	186800	186800	186800	186800	0
165	20240226	171100	12207851000	186800	186800	186800	186800	0
166	20240226	171000	12207851000	186800	186800	186800	186800	0
167	20240226	170900	12207851000	186800	186800	186800	186800	0
168	20240226	170800	12207851000	186800	186800	186800	186800	0
169	20240226	170700	12207851000	186800	186800	186800	186800	0
170	20240226	170600	12207851000	186800	186800	186800	186800	0
171	20240226	170500	12207851000	186800	186800	186800	186800	0
172	20240226	170400	12207851000	186800	186800	186800	186800	0
173	20240226	170300	12207851000	186800	186800	186800	186800	0
174	20240226	170200	12207851000	186800	186800	186800	186800	0
175	20240226	170100	12207851000	186800	186800	186800	186800	0
176	20240226	170000	12207851000	186800	186800	186800	186800	0
177	20240226	165900	12207851000	186800	186800	186800	186800	0
178	20240226	165800	12207851000	186800	186800	186800	186800	0
179	20240226	165700	12207851000	186800	186800	186800	186800	0
180	20240226	165600	12207851000	186800	186800	186800	186800	0
181	20240226	165500	12207851000	186800	186800	186800	186800	0
182	20240226	165400	12207851000	186800	186800	186800	186800	2117
183	20240226	165300	12207851000	186800	186800	186800	186800	0
184	20240226	165200	12207851000	186800	186800	186800	186800	0
185	20240226	165100	12207851000	186800	186800	186800	186800	0
186	20240226	165000	12207851000	186800	186800	186800	186800	0
187	20240226	164900	12207851000	186800	186800	186800	186800	0
188	20240226	164800	12207851000	186800	186800	186800	186800	0
189	20240226	164700	12207851000	186800	186800	186800	186800	0
190	20240226	164600	12207851000	186800	186800	186800	186800	0
191	20240226	164500	12207851000	186800	186800	186800	186800	0
192	20240226	164400	12207851000	186800	186800	186800	186800	0
193	20240226	164300	12207851000	186800	186800	186800	186800	0
194	20240226	164200	12207851000	186800	186800	186800	186800	0
195	20240226	164100	12207851000	186800	186800	186800	186800	0
196	20240226	164000	12207851000	186800	186800	186800	186800	0
197	20240226	163900	12207851000	186800	186800	186800	186800	0
198	20240226	163800	12207851000	186800	186800	186800	186800	0
199	20240226	163700	12207851000	186800	186800	186800	186800	0
200	20240226	163600	12207851000	186800	186800	186800	186800	0
201	20240226	163500	12207851000	186800	186800	186800	186800	0
202	20240226	163400	12207851000	186800	186800	186800	186800	0
203	20240226	163300	12207851000	186800	186800	186800	186800	0
204	20240226	163200	12207851000	186800	186800	186800	186800	0
205	20240226	163100	12207851000	186800	186800	186800	186800	0
206	20240226	163000	12207851000	186800	186800	186800	186800	0
207	20240226	162900	12207851000	186800	186800	186800	186800	0
208	20240226	162800	12207851000	186800	186800	186800	186800	0
209	20240226	162700	12207851000	186800	186800	186800	186800	0
210	20240226	162600	12207851000	186800	186800	186800	186800	0
211	20240226	162500	12207851000	186800	186800	186800	186800	0
212	20240226	162400	12207851000	186800	186800	186800	186800	2117
213	20240226	162300	12207851000	186800	186800	186800	186800	0
214	20240226	162200	12207851000	186800	186800	186800	186800	0
215	20240226	162100	12207851000	186800	186800	186800	186800	0
216	20240226	162000	12207851000	186800	186800	186800	186800	0
217	20240226	161900	12207851000	186800	186800	186800	186800	0
218	20240226	161800	12207851000	186800	186800	186800	186800	0
219	20240226	161700	12207851000	186800	186800	186800	186800	0
220	20240226	161600	12207851000	186800	186800	186800	186800	0
221	20240226	161500	12207851000	186800	186800	186800	186800	0
222	20240226	161400	12207851000	186800	186800	186800	186800	0
223	20240226	161300	12207851000	186800	186800	186800	186800	0
224	20240226	161200	12207851000	186800	186800	186800	186800	0
225	20240226	161100	12207851000	186800	186800	186800	186800	0
226	20240226	161000	12207851000	186800	186800	186800	186800	0
227	20240226	160900	12207851000	186800	186800	186800	186800	0
228	20240226	160800	12207851000	186800	186800	186800	186800	0
229	20240226	160700	12207851000	186800	186800	186800	186800	0
230	20240226	160600	12207851000	186800	186800	186800	186800	0
231	20240226	160500	12207851000	186800	186800	186800	186800	0
232	20240226	160400	12207851000	186800	186800	186800	186800	0
233	20240226	160300	12207851000	186800	186800	186800	186800	0
234	20240226	160200	12207851000	186800	186800	186800	186800	0
235	20240226	160100	12207851000	186800	186800	186800	186800	0
236	20240226	160000	12207851000	186800	186800	186800	186800	0
237	20240226	155900	12207851000	186800	186800	186800	186800	0
238	20240226	155800	12207851000	186800	186800	186800	186800	0
239	20240226	155700	12207851000	186800	186800	186800	186800	0
240	20240226	155600	12207851000	186800	186800	186800	186800	0
241	20240226	155500	12207851000	186800	186800	186800	186800	0
242	20240226	155400	12207851000	186800	186800	186800	186800	2117
243	20240226	155300	12207851000	186800	186800	186800	186800	0
244	20240226	155200	12207851000	186800	186800	186800	186800	0
245	20240226	155100	12207851000	186800	186800	186800	186800	0
246	20240226	155000	12207851000	186800	186800	186800	186800	0
247	20240226	154900	12207851000	186800	186800	186800	186800	0
248	20240226	154800	12207851000	186800	186800	186800	186800	0
249	20240226	154700	12207851000	186800	186800	186800	186800	0
250	20240226	154600	12207851000	186800	186800	186800	186800	0
251	20240226	154500	12207851000	186800	186800	186800	186800	0
252	20240226	154400	12207851000	186800	186800	186800	186800	0
253	20240226	154300	12207851000	186800	186800	186800	186800	0
254	20240226	154200	12207851000	186800	186800	186800	186800	0
255	20240226	154100	12207851000	186800	186800	186800	186800	0
256	20240226	154000	12207851000	186800	186800	186800	186800	0
257	20240226	153900	12207851000	186800	186800	186800	186800	0
258	20240226	153800	12207851000	186800	186800	186800	186800	0
259	20240226	153700	12207851000	186800	186800	186800	186800	0
260	20240226	153600	12207851000	186800	186800	186800	186800	0
261	20240226	153500	12207851000	186800	186800	186800	186800	0
262	20240226	153400	12207851000	186800	186800	186800	186800	0
263	20240226	153300	12207851000	186800	186800	186800	186800	0
264	20240226	153200	12207851000	186800	186800	186800	186800	0
265	20240226	153100	12207851000	186800	186800	186800	186800	0
266	20240226	153000	12207851000	186800	186800	186800	186800	2117
267	20240226	152900	11812395400	187500	187500	187500	187500	0
268	20240226	152800	11812395400	187500	187500	187500	187500	0
269	20240226	152700	11812395400	187500	187500	187500	187500	0
270	20240226	152600	11812395400	187500	187500	187500	187500	0
271	20240226	152500	11812395400	187500	187500	187500	187500	0
272	20240226	152400	11812395400	187500	187500	187500	187500	0
273	20240226	152300	11812395400	187500	187500	187500	187500	0
274	20240226	152200	11812395400	187500	187500	187500	187500	0
275	20240226	152100	11812395400	187500	187500	187500	187500	0
276	20240226	152000	11812395400	187500	187500	187500	187500	0
277	20240226	151900	11812395400	187500	188100	188100	187400	48
278	20240226	151800	11803387100	188100	188100	188100	187500	70
279	20240226	151700	11790226300	188100	187500	188100	187500	135
280	20240226	151600	11764859600	187500	187500	188100	187300	170
281	20240226	151500	11732969900	187500	187300	187500	187300	158
282	20240226	151400	11703372400	187400	187600	187600	187400	189
283	20240226	151300	11667939400	187500	187600	187700	187500	191
284	20240226	151200	11632110000	187600	187600	187600	187500	137
285	20240226	151100	11606411600	187600	187500	187600	187500	98
286	20240226	151000	11588032700	187500	187400	187500	187400	53
287	20240226	150900	11578098700	187500	187500	187500	187400	114
288	20240226	150800	11556724300	187500	187600	187700	187500	335
289	20240226	150700	11493891200	187700	187600	187700	187600	65
290	20240226	150600	11481692600	187700	187600	187700	187500	80
291	20240226	150500	11466683400	187600	187600	187900	187500	215
292	20240226	150400	11426335200	187600	187700	187700	187600	82
293	20240226	150300	11410951500	187700	187800	187900	187600	87
294	20240226	150200	11394617400	187800	187900	187900	187600	148
295	20240226	150100	11366817400	187800	187700	187900	187700	92
296	20240226	150000	11349538400	187800	187900	187900	187700	171
297	20240226	145900	11317428000	187900	187700	187900	187700	127
298	20240226	145800	11293574100	187700	187600	187800	187600	145
299	20240226	145700	11266360000	187700	187700	187700	187600	97
300	20240226	145600	11248155000	187700	187600	187700	187600	105
301	20240226	145500	11228451800	187600	187600	187700	187600	84
302	20240226	145400	11212689000	187700	187800	187900	187600	120
303	20240226	145300	11190162500	187800	187700	187800	187500	135
304	20240226	145200	11164828400	187900	187900	187900	187600	246
305	20240226	145100	11118642700	187900	187800	188100	187800	164
306	20240226	145000	11087821500	187800	187700	187900	187600	72
307	20240226	144900	11074305300	187700	187900	187900	187600	70
308	20240226	144800	11061167300	188100	188100	188300	187700	510
309	20240226	144700	10965270500	188100	187900	188200	187900	261
310	20240226	144600	10916167300	187900	187900	188100	187800	125
311	20240226	144500	10892673300	187900	188100	188100	187800	228
312	20240226	144400	10849817200	188000	188100	188100	188000	134
313	20240226	144300	10824620000	188000	188100	188100	188000	132
314	20240226	144200	10799793800	188000	187900	188100	187800	131
315	20240226	144100	10775170000	188000	188000	188200	187900	140
316	20240226	144000	10748845700	188000	187900	188100	187900	92
317	20240226	143900	10731553100	187900	187800	188200	187700	212
318	20240226	143800	10691685700	187700	188300	188300	187700	259
319	20240226	143700	10642968300	188200	188200	188400	188100	129
320	20240226	143600	10618687600	188200	188200	188500	188200	77
321	20240226	143500	10604183300	188200	188100	188500	188100	149
322	20240226	143400	10576116100	188400	188300	188400	188100	151
323	20240226	143300	10547685800	188500	188300	188500	188300	61
324	20240226	143200	10536194500	188300	188500	188500	188000	136
325	20240226	143100	10510591400	188200	187900	188200	187900	45
326	20240226	143000	10502128800	188100	188200	188500	187800	114
327	20240226	142900	10480671400	188400	188400	188500	188200	149
328	20240226	142800	10452604400	188300	188300	188500	188100	82
329	20240226	142700	10437164500	188300	188300	188300	188100	112
330	20240226	142600	10416081900	188200	188500	188500	188000	168
331	20240226	142500	10384459400	188600	188500	188700	188400	121
332	20240226	142400	10361640400	188600	188200	188600	188200	764
333	20240226	142300	10217760100	188200	188200	188300	188200	24
334	20240226	142200	10213241900	188200	188300	188300	188100	103
335	20240226	142100	10193855600	188300	188100	188300	187900	154
336	20240226	142000	10164880800	188000	188100	188100	188000	138
337	20240226	141900	10138925000	188200	188200	188200	188000	80
338	20240226	141800	10123873200	188300	188200	188300	188100	172
339	20240226	141700	10091500700	188100	188300	188300	188100	55
340	20240226	141600	10081148300	188300	188200	188300	188100	122
341	20240226	141500	10058187700	188200	188200	188200	188100	98
342	20240226	141400	10039749200	188100	188000	188200	188000	69
343	20240226	141300	10026769700	188100	188200	188200	188100	115
344	20240226	141200	10005131400	188200	188100	188200	187700	814
345	20240226	141100	9852303200	188100	188200	188200	188100	99
346	20240226	141000	9833674400	188100	188100	188200	188000	57
347	20240226	140900	9822952700	188000	188100	188200	187700	117
348	20240226	140800	9800955300	188100	188000	188200	188000	104
349	20240226	140700	9781388900	188100	188200	188500	188000	192
350	20240226	140600	9745243100	188200	188200	188500	188100	80
351	20240226	140500	9730185000	188400	188000	188600	188000	130
352	20240226	140400	9705688400	188000	188500	188500	187600	181
353	20240226	140300	9671613700	188500	188300	188500	188300	147
354	20240226	140200	9643918700	188400	187700	188400	187700	51
355	20240226	140100	9634339800	188500	188200	188500	187600	222
356	20240226	140000	9592559500	188100	188500	188500	188100	140
357	20240226	135900	9566187600	188500	188400	188600	188400	61
358	20240226	135800	9554691100	188400	188400	188600	188400	129
359	20240226	135700	9530373200	188300	188600	188700	188300	238
360	20240226	135600	9485509900	188600	188600	188700	188500	201
361	20240226	135500	9447594800	188500	188400	188600	188300	304
362	20240226	135400	9390302900	188400	188200	188400	188200	265
363	20240226	135300	9340387800	188200	188100	188300	188100	47
364	20240226	135200	9331544100	188100	188000	188200	188000	91
365	20240226	135100	9314423600	188100	188000	188100	187900	354
366	20240226	135000	9247872600	188100	187900	188100	187900	38
367	20240226	134900	9240728300	187900	188300	188300	187800	101
368	20240226	134800	9221727000	188300	188100	188300	188100	59
369	20240226	134700	9210621800	188100	188200	188200	188100	147
370	20240226	134600	9182958400	188200	188100	188200	188000	40
371	20240226	134500	9175434100	188100	188200	188200	188000	139
372	20240226	134400	9149279200	188200	187700	188300	187700	68
373	20240226	134300	9136493100	188000	188000	188000	187600	164
374	20240226	134200	9105684900	188000	188200	188300	188000	155
375	20240226	134100	9076517900	188300	188000	188300	188000	68
376	20240226	134000	9063724500	188000	187900	188000	187500	61
377	20240226	133900	9052274000	188000	187900	188300	187900	121
378	20240226	133800	9029516700	187900	188000	188100	187900	49
379	20240226	133700	9020306300	188100	188100	188200	188000	142
380	20240226	133600	8993591700	188000	188000	188300	188000	117
381	20240226	133500	8971579500	188300	188000	188300	187200	281
382	20240226	133400	8918787900	188100	188300	188300	187900	210
383	20240226	133300	8879267900	188300	188100	188400	187900	120
384	20240226	133200	8856696900	188300	188300	188500	188100	115
385	20240226	133100	8835034200	188300	188100	188300	187900	113
386	20240226	133000	8813774100	187700	187900	188200	187700	173
387	20240226	132900	8781256300	187800	187800	187900	187800	80
388	20240226	132800	8766232100	187800	187800	187800	187600	73
389	20240226	132700	8752529400	187700	187900	188000	187700	148
390	20240226	132600	8724719400	187900	187900	188000	187800	55
391	20240226	132500	8714383000	187900	187900	188000	187800	108
392	20240226	132400	8694090100	187900	187900	187900	187700	116
393	20240226	132300	8672309400	187900	187600	187900	187500	115
394	20240226	132200	8650720400	187600	187700	187700	187500	127
395	20240226	132100	8626895400	187600	187600	187600	187500	79
396	20240226	132000	8612076500	187500	187600	187600	187200	260
397	20240226	131900	8563347000	187600	187600	187800	187600	65
398	20240226	131800	8551151900	187600	187800	187800	187500	74
399	20240226	131700	8537266700	187800	187600	187800	187500	104
400	20240226	131600	8517738400	187600	187800	188000	187600	112
401	20240226	131500	8496714200	187800	187700	188000	187700	141
402	20240226	131400	8470226000	187700	187700	187800	187700	27
403	20240226	131300	8465157900	187800	187500	187900	187500	47
404	20240226	131200	8456340000	187500	187500	187700	187500	48
405	20240226	131100	8447338700	187600	187600	187800	187500	146
406	20240226	131000	8419926100	187500	187700	187700	187400	67
407	20240226	130900	8407355700	187500	187800	187800	187400	170
408	20240226	130800	8375465600	187900	187700	188000	187600	128
409	20240226	130700	8351431900	187700	187700	187700	187600	77
410	20240226	130600	8336979300	187700	187600	187700	187500	74
411	20240226	130500	8323095400	187500	187600	187600	187500	29
412	20240226	130400	8317656000	187600	187600	187700	187500	97
413	20240226	130300	8299460100	187600	187800	187800	187600	100
414	20240226	130200	8280695200	187700	187700	188000	187600	97
415	20240226	130100	8262482700	187600	187800	187800	187500	111
416	20240226	130000	8241656900	187700	187700	187900	187700	136
417	20240226	125900	8216117100	187700	187900	188000	187700	58
418	20240226	125800	8205217300	187900	187900	188000	187800	69
419	20240226	125700	8192254600	187800	188000	188000	187800	50
420	20240226	125600	8182860300	188000	188000	188100	188000	98
421	20240226	125500	8164430700	188000	187900	188200	187800	187
422	20240226	125400	8129260800	187900	188000	188100	187800	68
423	20240226	125300	8116477900	188000	188100	188400	188000	103
424	20240226	125200	8097097000	187900	188000	188100	187700	83
425	20240226	125100	8081496400	188100	188100	188100	188000	107
426	20240226	125000	8061372200	188100	188100	188400	188000	135
427	20240226	124900	8035964900	187900	187700	188100	187700	150
428	20240226	124800	8007786200	187700	187700	188000	187700	113
429	20240226	124700	7986564100	187700	187600	187800	187600	56
430	20240226	124600	7976055900	187600	187500	187700	187500	81
431	20240226	124500	7960859800	187500	187500	187600	187400	96
432	20240226	124400	7942859000	187500	187500	187600	187500	51
433	20240226	124300	7933295900	187500	187700	187700	187500	120
434	20240226	124200	7910784700	187800	188000	188100	187700	113
435	20240226	124100	7889535300	188000	188300	188300	188000	137
436	20240226	124000	7863751600	188300	188300	188400	188200	54
437	20240226	123900	7853584200	188300	188100	188300	188100	89
438	20240226	123800	7836838900	188100	188200	188400	188100	113
439	20240226	123700	7815560100	188300	188500	188500	188200	88
440	20240226	123600	7798983700	188500	188500	188700	188400	86
441	20240226	123500	7782771800	188600	188600	188600	188500	73
442	20240226	123400	7769009600	188600	188700	188700	188600	74
443	20240226	123300	7755053000	188700	188800	188800	188700	80
444	20240226	123200	7739951100	188800	188800	188900	188700	98
445	20240226	123100	7721452100	188800	188800	188900	188700	107
446	20240226	123000	7701245500	188800	189000	189000	188700	73
447	20240226	122900	7687456700	188900	188900	188900	188600	146
448	20240226	122800	7659891600	188800	188900	188900	188800	94
449	20240226	122700	7642142400	188800	188700	189000	188700	31
450	20240226	122600	7636289500	188800	188900	188900	188700	75
451	20240226	122500	7622124900	188900	188800	188900	188700	102
452	20240226	122400	7602862300	188800	188800	188900	188700	35
453	20240226	122300	7596253000	188700	188900	189000	188700	57
454	20240226	122200	7585492400	189000	188700	189000	188600	89
455	20240226	122100	7568692800	188700	189000	189000	188700	81
456	20240226	122000	7553388100	188900	188600	188900	188600	50
457	20240226	121900	7543949900	188600	188900	188900	188500	82
458	20240226	121800	7528470700	188900	188900	189000	188900	84
459	20240226	121700	7512601900	189200	188900	189200	188800	94
460	20240226	121600	7494835300	188900	188900	189000	188800	133
461	20240226	121500	7469708200	188900	188700	188900	188700	127
462	20240226	121400	7445722900	188800	188500	188800	188500	54
463	20240226	121300	7435532100	188400	188300	188500	188300	41
464	20240226	121200	7427807000	188300	188400	188500	188300	109
465	20240226	121100	7407268000	188400	188400	188400	188300	62
466	20240226	121000	7395587300	188400	188400	188500	188400	103
467	20240226	120900	7376175200	188500	188300	188500	188300	74
468	20240226	120800	7362235100	188300	188200	188300	188100	47
469	20240226	120700	7353390500	188200	188500	188500	188100	64
470	20240226	120600	7341346100	188300	188300	188500	188200	127
471	20240226	120500	7317418000	188400	188300	188500	188300	63
472	20240226	120400	7305549500	188300	188500	188500	188200	65
473	20240226	120300	7293307300	188400	188200	188500	188200	62
474	20240226	120200	7281628900	188200	188400	188400	188200	82
475	20240226	120100	7266187100	188500	188500	188500	188300	149
476	20240226	120000	7238113800	188500	188500	188500	188400	67
477	20240226	115900	7225489300	188500	188400	188500	188400	33
478	20240226	115800	7219271300	188400	188300	188400	188200	93
479	20240226	115700	7201761900	188200	188300	188300	188200	69
480	20240226	115600	7188771200	188200	188300	188500	188200	36
481	20240226	115500	7181988000	188500	188200	188500	188200	117
482	20240226	115400	7159951700	188200	188300	188600	188200	171
483	20240226	115300	7127752800	188400	188700	188700	188400	76
484	20240226	115200	7113425700	188800	188600	188900	188500	65
485	20240226	115100	7101159800	188600	188800	188900	188600	145
486	20240226	115000	7073795500	188700	188800	188900	188700	58
487	20240226	114900	7062844800	188900	189100	189100	188900	40
488	20240226	114800	7055287700	189200	188800	189200	188800	174
489	20240226	114700	7022399800	188800	188900	188900	188600	28
490	20240226	114600	7017115800	189000	189100	189100	188900	367
491	20240226	114500	6947734600	189100	188900	189400	188900	97
492	20240226	114400	6929385400	189000	189000	189000	188900	91
493	20240226	114300	6912189200	188900	188700	189000	188600	173
494	20240226	114200	6879528800	188700	189000	189000	188700	75
495	20240226	114100	6865359500	188900	188900	189000	188900	71
496	20240226	114000	6851940900	188900	188900	189000	188900	100
497	20240226	113900	6833045300	189000	188800	189000	188800	69
498	20240226	113800	6820011100	188800	188900	189000	188800	90
499	20240226	113700	6803006200	189000	189000	189000	188800	99
500	20240226	113600	6784299900	188900	188900	188900	188800	73
501	20240226	113500	6770510300	188900	188800	188900	188700	102
502	20240226	113400	6751255800	188800	188800	188800	188600	48
503	20240226	113300	6742196600	188700	188600	188800	188600	82
504	20240226	113200	6726721700	188600	188800	188900	188500	94
505	20240226	113100	6708986700	188800	188800	188800	188500	320
506	20240226	113000	6648629300	188900	189000	189000	188800	50
507	20240226	112900	6639184600	189000	188700	189000	188700	78
508	20240226	112800	6624445400	188900	189500	189500	188800	67
509	20240226	112700	6611761600	189500	189300	189500	189300	196
510	20240226	112600	6574649400	189300	189200	189500	189200	159
511	20240226	112500	6544557100	189200	189100	189300	189100	363
512	20240226	112400	6475867600	189200	189000	189200	188900	101
513	20240226	112300	6456774800	189100	189100	189100	189000	138
514	20240226	112200	6430690500	189200	189200	189300	189000	136
515	20240226	112100	6404961000	189100	189100	189200	189100	73
516	20240226	112000	6391152400	189000	189100	189500	189000	120
517	20240226	111900	6368444500	189100	189200	189200	188600	138
518	20240226	111800	6342378400	189100	189500	189600	189100	163
519	20240226	111700	6311500300	189600	189400	189600	189300	150
520	20240226	111600	6283079000	189400	189500	189600	189400	118
521	20240226	111500	6260722200	189500	189300	189500	189200	215
522	20240226	111400	6220005500	189200	189100	189300	189100	107
523	20240226	111300	6199764400	189100	189000	189200	189000	237
524	20240226	111200	6154954000	189000	188800	189000	188800	34
525	20240226	111100	6148531300	188900	188900	189100	188900	103
526	20240226	111000	6129064300	188900	189000	189100	188700	353
527	20240226	110900	6062370400	188900	188600	188900	188600	110
528	20240226	110800	6041606000	188600	188700	188800	188500	136
529	20240226	110700	6015947600	188700	188500	188800	188400	276
530	20240226	110600	5963880100	188300	188300	188500	188300	156
531	20240226	110500	5934483600	188300	188500	188500	188300	137
532	20240226	110400	5908663600	188400	188500	188500	188400	187
533	20240226	110300	5873417500	188500	188500	188500	188300	116
534	20240226	110200	5851560200	188500	188500	188500	188300	106
535	20240226	110100	5831588900	188500	188400	188700	188000	425
536	20240226	110000	5751494300	188400	187900	188400	187900	254
537	20240226	105900	5703693400	187800	187800	187900	187700	78
538	20240226	105800	5689044900	187700	187600	187800	187600	146
539	20240226	105700	5661644800	187600	187700	187800	187600	59
540	20240226	105600	5650570000	187600	187600	187800	187600	123
541	20240226	105500	5627486100	187600	187600	187700	187600	96
542	20240226	105400	5609473800	187700	187600	187700	187500	229
543	20240226	105300	5566512200	187600	187400	187600	187400	104
544	20240226	105200	5547018800	187400	187500	187600	187300	111
545	20240226	105100	5526206200	187500	187700	187700	187500	109
546	20240226	105000	5505762900	187700	187600	187800	187400	150
547	20240226	104900	5477630600	187600	187400	187600	187400	78
548	20240226	104800	5463006000	187400	187400	187500	187100	155
549	20240226	104700	5433974500	187300	187200	187400	187000	393
550	20240226	104600	5360372400	187300	187300	187300	187200	65
551	20240226	104500	5348198800	187400	187500	187600	187300	87
552	20240226	104400	5331891100	187400	187300	187600	187300	177
553	20240226	104300	5298718200	187300	187100	187400	187100	135
554	20240226	104200	5273429200	187000	187300	187300	186900	119
555	20240226	104100	5251152600	187300	186800	187300	186800	285
556	20240226	104000	5197851300	186900	186900	187000	186800	130
557	20240226	103900	5173557000	186900	186800	186900	186700	71
558	20240226	103800	5160299600	186700	186900	186900	186700	118
559	20240226	103700	5138258700	186900	186500	186900	186500	60
560	20240226	103600	5127049200	186400	186700	186700	186400	152
561	20240226	103500	5098689100	186700	186700	186700	186600	52
562	20240226	103400	5088981400	186700	186800	186900	186700	56
563	20240226	103300	5078520200	186900	186700	186900	186400	212
564	20240226	103200	5038958200	186600	186500	186700	186300	314
565	20240226	103100	4980374000	186500	186600	186600	186400	67
566	20240226	103000	4967877900	186500	186000	186600	186000	123
567	20240226	102900	4944953500	186100	186200	186200	186000	28
568	20240226	102800	4939743900	186100	186200	186200	186100	61
569	20240226	102700	4928388600	186200	186200	186300	186100	62
570	20240226	102600	4916845100	186400	186000	186500	185900	114
571	20240226	102500	4895622000	186000	186000	186000	185800	55
572	20240226	102400	4885394500	185900	186000	186000	185900	16
573	20240226	102300	4882418900	186100	186400	186500	185800	261
574	20240226	102200	4833792300	186400	186200	186400	186000	124
575	20240226	102100	4810708900	186200	186100	186200	185800	91
576	20240226	102000	4793790700	186100	185900	186200	185900	193
577	20240226	101900	4757885400	186000	186100	186100	186000	116
578	20240226	101800	4736305300	186000	185900	186100	185800	207
579	20240226	101700	4697820100	185900	185900	185900	185700	67
580	20240226	101600	4685372800	186200	185700	186200	185700	82
581	20240226	101500	4670122800	186100	186200	186200	185700	98
582	20240226	101400	4651889100	186200	185800	186200	185500	84
583	20240226	101300	4636279900	186200	185900	186400	185700	422
584	20240226	101200	4557785700	185800	185900	186000	185800	36
585	20240226	101100	4551094100	185900	185800	185900	185600	117
586	20240226	101000	4529362600	185700	185600	185800	185600	218
587	20240226	100900	4488882200	185700	185500	185700	185500	89
588	20240226	100800	4472360100	185500	185400	185500	185400	131
589	20240226	100700	4448070500	185400	185500	185500	185400	292
590	20240226	100600	4393932800	185500	185600	185800	185400	172
591	20240226	100500	4362015200	185700	186000	186000	185600	55
592	20240226	100400	4351802600	185800	185700	186100	185700	608
593	20240226	100300	4238749600	185700	185600	185800	185600	149
594	20240226	100200	4211083100	185600	185300	185600	185300	67
595	20240226	100100	4198656600	185300	185800	185800	185300	308
596	20240226	100000	4141522800	185800	185600	186000	185600	168
597	20240226	095900	4110299000	185600	185600	185800	185500	105
598	20240226	095800	4090803700	185900	185400	186100	185400	314
599	20240226	095700	4032567100	185200	186700	186700	185100	583
600	20240226	095600	3924288500	186700	186500	186700	185800	534
601	20240226	095500	3824979300	186100	186800	186800	185900	696
602	20240226	095400	3695359800	186700	186400	186800	186200	305
603	20240226	095300	3638516000	186400	187000	187100	186400	574
604	20240226	095200	3531456100	187500	186800	187500	186800	191
605	20240226	095100	3495710700	186800	187100	187100	186500	553
606	20240226	095000	3392420600	187200	187900	188000	187200	300
607	20240226	094900	3336210000	188000	188000	188000	187800	197
608	20240226	094800	3299184400	187800	187400	188100	187300	326
609	20240226	094700	3237973200	187300	187300	187300	187100	435
610	20240226	094600	3156547600	187300	187600	187600	187300	450
611	20240226	094500	3072219300	187700	187900	187900	187600	179
612	20240226	094400	3038598600	188000	188100	188100	187300	1107
613	20240226	094300	2830578200	188100	188400	188400	188100	725
614	20240226	094200	2694116300	188500	188600	188600	188500	131
615	20240226	094100	2669419600	188600	188700	188700	188500	201
616	20240226	094000	2631512500	188600	188500	188700	188500	72
617	20240226	093900	2617934400	188500	188500	188500	188500	57
618	20240226	093800	2607189900	188400	188600	188800	188400	121
619	20240226	093700	2584370300	188400	188800	188900	188400	305
620	20240226	093600	2526858700	188800	188900	188900	188500	562
621	20240226	093500	2420814900	189000	189300	189300	189000	190
622	20240226	093400	2384893500	189400	189500	189500	189300	129
623	20240226	093300	2360455800	189300	189500	189600	189300	139
624	20240226	093200	2334129500	189500	189500	189500	189400	83
625	20240226	093100	2318405900	189700	190000	190100	189600	163
626	20240226	093000	2287459700	190100	190200	190400	189700	148
627	20240226	092900	2259318500	190200	190500	190500	190100	188
628	20240226	092800	2223539400	190300	190000	190500	190000	447
629	20240226	092700	2138530900	190100	190100	190100	189800	209
630	20240226	092600	2098824900	190100	190000	190100	189800	210
631	20240226	092500	2058927100	190000	189400	190000	189400	96
632	20240226	092400	2040700100	189400	189400	189700	189400	242
633	20240226	092300	1994846200	189400	189700	190000	189300	267
634	20240226	092200	1944200900	189700	189500	189800	189100	167
635	20240226	092100	1912558300	189300	189400	189400	189200	272
636	20240226	092000	1861081600	189200	189800	189800	189200	953
637	20240226	091900	1680606200	189800	189300	190000	189300	287
638	20240226	091800	1626132600	189400	189800	189900	189300	224
639	20240226	091700	1583676200	189800	190000	190000	189800	59
640	20240226	091600	1572468900	190000	190000	190000	189700	135
641	20240226	091500	1546827200	190000	189500	190100	189500	267
642	20240226	091400	1496156600	189400	189600	189600	189100	201
643	20240226	091300	1458117700	189600	190200	190200	189500	297
644	20240226	091200	1401732700	190400	190000	190600	190000	315
645	20240226	091100	1341763000	189800	190000	190000	189100	327
646	20240226	091000	1279751700	190100	190100	190600	190000	481
647	20240226	090900	1188277200	190100	189400	190100	189200	438
648	20240226	090800	1105278100	189100	188800	189500	188600	97
649	20240226	090700	1086931300	188600	189000	190200	188400	484
650	20240226	090600	995165600	188600	189000	189100	188300	386
651	20240226	090500	922329000	189000	189500	189900	189000	447
652	20240226	090400	837687400	189500	189900	190400	189000	209
653	20240226	090300	798022100	189100	190300	190300	189100	247
654	20240226	090200	751090300	190900	189000	190900	188900	562
655	20240226	090100	644327600	189000	190500	190600	189000	1036
656	20240226	090000	447390700	191000	190200	191100	190200	2239