KissMeData/140860/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	201900	3876558300	177300	177300	177300	177300	265
3	20240226	201800	3876558300	177300	177300	177300	177300	0
4	20240226	201700	3876558300	177300	177300	177300	177300	0
5	20240226	201600	3876558300	177300	177300	177300	177300	0
6	20240226	201500	3876558300	177300	177300	177300	177300	0
7	20240226	201400	3876558300	177300	177300	177300	177300	0
8	20240226	201300	3876558300	177300	177300	177300	177300	0
9	20240226	201200	3876558300	177300	177300	177300	177300	0
10	20240226	201100	3876558300	177300	177300	177300	177300	0
11	20240226	201000	3876558300	177300	177300	177300	177300	0
12	20240226	200900	3876558300	177300	177300	177300	177300	0
13	20240226	200800	3876558300	177300	177300	177300	177300	0
14	20240226	200700	3876558300	177300	177300	177300	177300	0
15	20240226	200600	3876558300	177300	177300	177300	177300	0
16	20240226	200500	3876558300	177300	177300	177300	177300	0
17	20240226	200400	3876558300	177300	177300	177300	177300	0
18	20240226	200300	3876558300	177300	177300	177300	177300	0
19	20240226	200200	3876558300	177300	177300	177300	177300	0
20	20240226	200100	3876558300	177300	177300	177300	177300	0
21	20240226	200000	3876558300	177300	177300	177300	177300	0
22	20240226	195900	3876558300	177300	177300	177300	177300	0
23	20240226	195800	3876558300	177300	177300	177300	177300	0
24	20240226	195700	3876558300	177300	177300	177300	177300	0
25	20240226	195600	3876558300	177300	177300	177300	177300	0
26	20240226	195500	3876558300	177300	177300	177300	177300	0
27	20240226	195400	3876558300	177300	177300	177300	177300	0
28	20240226	195300	3876558300	177300	177300	177300	177300	0
29	20240226	195200	3876558300	177300	177300	177300	177300	0
30	20240226	195100	3876558300	177300	177300	177300	177300	0
31	20240226	195000	3876558300	177300	177300	177300	177300	0
32	20240226	194900	3876558300	177300	177300	177300	177300	265
33	20240226	194800	3876558300	177300	177300	177300	177300	0
34	20240226	194700	3876558300	177300	177300	177300	177300	0
35	20240226	194600	3876558300	177300	177300	177300	177300	0
36	20240226	194500	3876558300	177300	177300	177300	177300	0
37	20240226	194400	3876558300	177300	177300	177300	177300	0
38	20240226	194300	3876558300	177300	177300	177300	177300	0
39	20240226	194200	3876558300	177300	177300	177300	177300	0
40	20240226	194100	3876558300	177300	177300	177300	177300	0
41	20240226	194000	3876558300	177300	177300	177300	177300	0
42	20240226	193900	3876558300	177300	177300	177300	177300	0
43	20240226	193800	3876558300	177300	177300	177300	177300	0
44	20240226	193700	3876558300	177300	177300	177300	177300	0
45	20240226	193600	3876558300	177300	177300	177300	177300	0
46	20240226	193500	3876558300	177300	177300	177300	177300	0
47	20240226	193400	3876558300	177300	177300	177300	177300	0
48	20240226	193300	3876558300	177300	177300	177300	177300	0
49	20240226	193200	3876558300	177300	177300	177300	177300	0
50	20240226	193100	3876558300	177300	177300	177300	177300	0
51	20240226	193000	3876558300	177300	177300	177300	177300	0
52	20240226	192900	3876558300	177300	177300	177300	177300	0
53	20240226	192800	3876558300	177300	177300	177300	177300	0
54	20240226	192700	3876558300	177300	177300	177300	177300	0
55	20240226	192600	3876558300	177300	177300	177300	177300	0
56	20240226	192500	3876558300	177300	177300	177300	177300	0
57	20240226	192400	3876558300	177300	177300	177300	177300	0
58	20240226	192300	3876558300	177300	177300	177300	177300	0
59	20240226	192200	3876558300	177300	177300	177300	177300	0
60	20240226	192100	3876558300	177300	177300	177300	177300	0
61	20240226	192000	3876558300	177300	177300	177300	177300	0
62	20240226	191900	3876558300	177300	177300	177300	177300	265
63	20240226	191800	3876558300	177300	177300	177300	177300	0
64	20240226	191700	3876558300	177300	177300	177300	177300	0
65	20240226	191600	3876558300	177300	177300	177300	177300	0
66	20240226	191500	3876558300	177300	177300	177300	177300	0
67	20240226	191400	3876558300	177300	177300	177300	177300	0
68	20240226	191300	3876558300	177300	177300	177300	177300	0
69	20240226	191200	3876558300	177300	177300	177300	177300	0
70	20240226	191100	3876558300	177300	177300	177300	177300	0
71	20240226	191000	3876558300	177300	177300	177300	177300	0
72	20240226	190900	3876558300	177300	177300	177300	177300	0
73	20240226	190800	3876558300	177300	177300	177300	177300	0
74	20240226	190700	3876558300	177300	177300	177300	177300	0
75	20240226	190600	3876558300	177300	177300	177300	177300	0
76	20240226	190500	3876558300	177300	177300	177300	177300	0
77	20240226	190400	3876558300	177300	177300	177300	177300	0
78	20240226	190300	3876558300	177300	177300	177300	177300	0
79	20240226	190200	3876558300	177300	177300	177300	177300	0
80	20240226	190100	3876558300	177300	177300	177300	177300	0
81	20240226	190000	3876558300	177300	177300	177300	177300	0
82	20240226	185900	3876558300	177300	177300	177300	177300	0
83	20240226	185800	3876558300	177300	177300	177300	177300	0
84	20240226	185700	3876558300	177300	177300	177300	177300	0
85	20240226	185600	3876558300	177300	177300	177300	177300	0
86	20240226	185500	3876558300	177300	177300	177300	177300	0
87	20240226	185400	3876558300	177300	177300	177300	177300	0
88	20240226	185300	3876558300	177300	177300	177300	177300	0
89	20240226	185200	3876558300	177300	177300	177300	177300	0
90	20240226	185100	3876558300	177300	177300	177300	177300	0
91	20240226	185000	3876558300	177300	177300	177300	177300	0
92	20240226	184900	3876558300	177300	177300	177300	177300	265
93	20240226	184800	3876558300	177300	177300	177300	177300	0
94	20240226	184700	3876558300	177300	177300	177300	177300	0
95	20240226	184600	3876558300	177300	177300	177300	177300	0
96	20240226	184500	3876558300	177300	177300	177300	177300	0
97	20240226	184400	3876558300	177300	177300	177300	177300	0
98	20240226	184300	3876558300	177300	177300	177300	177300	0
99	20240226	184200	3876558300	177300	177300	177300	177300	0
100	20240226	184100	3876558300	177300	177300	177300	177300	0
101	20240226	184000	3876558300	177300	177300	177300	177300	0
102	20240226	183900	3876558300	177300	177300	177300	177300	0
103	20240226	183800	3876558300	177300	177300	177300	177300	0
104	20240226	183700	3876558300	177300	177300	177300	177300	0
105	20240226	183600	3876558300	177300	177300	177300	177300	0
106	20240226	183500	3876558300	177300	177300	177300	177300	0
107	20240226	183400	3876558300	177300	177300	177300	177300	0
108	20240226	183300	3876558300	177300	177300	177300	177300	0
109	20240226	183200	3876558300	177300	177300	177300	177300	0
110	20240226	183100	3876558300	177300	177300	177300	177300	0
111	20240226	183000	3876558300	177300	177300	177300	177300	0
112	20240226	182900	3876558300	177300	177300	177300	177300	0
113	20240226	182800	3876558300	177300	177300	177300	177300	0
114	20240226	182700	3876558300	177300	177300	177300	177300	0
115	20240226	182600	3876558300	177300	177300	177300	177300	0
116	20240226	182500	3876558300	177300	177300	177300	177300	0
117	20240226	182400	3876558300	177300	177300	177300	177300	0
118	20240226	182300	3876558300	177300	177300	177300	177300	0
119	20240226	182200	3876558300	177300	177300	177300	177300	0
120	20240226	182100	3876558300	177300	177300	177300	177300	0
121	20240226	182000	3876558300	177300	177300	177300	177300	0
122	20240226	181900	3876558300	177300	177300	177300	177300	265
123	20240226	181800	3876558300	177300	177300	177300	177300	0
124	20240226	181700	3876558300	177300	177300	177300	177300	0
125	20240226	181600	3876558300	177300	177300	177300	177300	0
126	20240226	181500	3876558300	177300	177300	177300	177300	0
127	20240226	181400	3876558300	177300	177300	177300	177300	0
128	20240226	181300	3876558300	177300	177300	177300	177300	0
129	20240226	181200	3876558300	177300	177300	177300	177300	0
130	20240226	181100	3876558300	177300	177300	177300	177300	0
131	20240226	181000	3876558300	177300	177300	177300	177300	0
132	20240226	180900	3876558300	177300	177300	177300	177300	0
133	20240226	180800	3876558300	177300	177300	177300	177300	0
134	20240226	180700	3876558300	177300	177300	177300	177300	0
135	20240226	180600	3876558300	177300	177300	177300	177300	0
136	20240226	180500	3876558300	177300	177300	177300	177300	0
137	20240226	180400	3876558300	177300	177300	177300	177300	0
138	20240226	180300	3876558300	177300	177300	177300	177300	0
139	20240226	180200	3876558300	177300	177300	177300	177300	0
140	20240226	180100	3876558300	177300	177300	177300	177300	0
141	20240226	180000	3876558300	177300	177300	177300	177300	0
142	20240226	175900	3876558300	177300	177300	177300	177300	0
143	20240226	175800	3876558300	177300	177300	177300	177300	0
144	20240226	175700	3876558300	177300	177300	177300	177300	0
145	20240226	175600	3876558300	177300	177300	177300	177300	0
146	20240226	175500	3876558300	177300	177300	177300	177300	0
147	20240226	175400	3876558300	177300	177300	177300	177300	0
148	20240226	175300	3876558300	177300	177300	177300	177300	0
149	20240226	175200	3876558300	177300	177300	177300	177300	0
150	20240226	175100	3876558300	177300	177300	177300	177300	0
151	20240226	175000	3876558300	177300	177300	177300	177300	0
152	20240226	174900	3876558300	177300	177300	177300	177300	265
153	20240226	174800	3876558300	177300	177300	177300	177300	0
154	20240226	174700	3876558300	177300	177300	177300	177300	0
155	20240226	174600	3876558300	177300	177300	177300	177300	0
156	20240226	174500	3876558300	177300	177300	177300	177300	0
157	20240226	174400	3876558300	177300	177300	177300	177300	0
158	20240226	174300	3876558300	177300	177300	177300	177300	0
159	20240226	174200	3876558300	177300	177300	177300	177300	0
160	20240226	174100	3876558300	177300	177300	177300	177300	0
161	20240226	174000	3876558300	177300	177300	177300	177300	0
162	20240226	173900	3876558300	177300	177300	177300	177300	0
163	20240226	173800	3876558300	177300	177300	177300	177300	0
164	20240226	173700	3876558300	177300	177300	177300	177300	0
165	20240226	173600	3876558300	177300	177300	177300	177300	0
166	20240226	173500	3876558300	177300	177300	177300	177300	0
167	20240226	173400	3876558300	177300	177300	177300	177300	0
168	20240226	173300	3876558300	177300	177300	177300	177300	0
169	20240226	173200	3876558300	177300	177300	177300	177300	0
170	20240226	173100	3876558300	177300	177300	177300	177300	0
171	20240226	173000	3876558300	177300	177300	177300	177300	0
172	20240226	172900	3876558300	177300	177300	177300	177300	0
173	20240226	172800	3876558300	177300	177300	177300	177300	0
174	20240226	172700	3876558300	177300	177300	177300	177300	0
175	20240226	172600	3876558300	177300	177300	177300	177300	0
176	20240226	172500	3876558300	177300	177300	177300	177300	0
177	20240226	172400	3876558300	177300	177300	177300	177300	0
178	20240226	172300	3876558300	177300	177300	177300	177300	0
179	20240226	172200	3876558300	177300	177300	177300	177300	0
180	20240226	172100	3876558300	177300	177300	177300	177300	0
181	20240226	172000	3876558300	177300	177300	177300	177300	0
182	20240226	171900	3876558300	177300	177300	177300	177300	265
183	20240226	171800	3876558300	177300	177300	177300	177300	0
184	20240226	171700	3876558300	177300	177300	177300	177300	0
185	20240226	171600	3876558300	177300	177300	177300	177300	0
186	20240226	171500	3876558300	177300	177300	177300	177300	0
187	20240226	171400	3876558300	177300	177300	177300	177300	0
188	20240226	171300	3876558300	177300	177300	177300	177300	0
189	20240226	171200	3876558300	177300	177300	177300	177300	0
190	20240226	171100	3876558300	177300	177300	177300	177300	0
191	20240226	171000	3876558300	177300	177300	177300	177300	0
192	20240226	170900	3876558300	177300	177300	177300	177300	0
193	20240226	170800	3876558300	177300	177300	177300	177300	0
194	20240226	170700	3876558300	177300	177300	177300	177300	0
195	20240226	170600	3876558300	177300	177300	177300	177300	0
196	20240226	170500	3876558300	177300	177300	177300	177300	0
197	20240226	170400	3876558300	177300	177300	177300	177300	0
198	20240226	170300	3876558300	177300	177300	177300	177300	0
199	20240226	170200	3876558300	177300	177300	177300	177300	0
200	20240226	170100	3876558300	177300	177300	177300	177300	0
201	20240226	170000	3876558300	177300	177300	177300	177300	0
202	20240226	165900	3876558300	177300	177300	177300	177300	0
203	20240226	165800	3876558300	177300	177300	177300	177300	0
204	20240226	165700	3876558300	177300	177300	177300	177300	0
205	20240226	165600	3876558300	177300	177300	177300	177300	0
206	20240226	165500	3876558300	177300	177300	177300	177300	0
207	20240226	165400	3876558300	177300	177300	177300	177300	0
208	20240226	165300	3876558300	177300	177300	177300	177300	0
209	20240226	165200	3876558300	177300	177300	177300	177300	0
210	20240226	165100	3876558300	177300	177300	177300	177300	0
211	20240226	165000	3876558300	177300	177300	177300	177300	0
212	20240226	164900	3876558300	177300	177300	177300	177300	265
213	20240226	164800	3876558300	177300	177300	177300	177300	0
214	20240226	164700	3876558300	177300	177300	177300	177300	0
215	20240226	164600	3876558300	177300	177300	177300	177300	0
216	20240226	164500	3876558300	177300	177300	177300	177300	0
217	20240226	164400	3876558300	177300	177300	177300	177300	0
218	20240226	164300	3876558300	177300	177300	177300	177300	0
219	20240226	164200	3876558300	177300	177300	177300	177300	0
220	20240226	164100	3876558300	177300	177300	177300	177300	0
221	20240226	164000	3876558300	177300	177300	177300	177300	0
222	20240226	163900	3876558300	177300	177300	177300	177300	0
223	20240226	163800	3876558300	177300	177300	177300	177300	0
224	20240226	163700	3876558300	177300	177300	177300	177300	0
225	20240226	163600	3876558300	177300	177300	177300	177300	0
226	20240226	163500	3876558300	177300	177300	177300	177300	0
227	20240226	163400	3876558300	177300	177300	177300	177300	0
228	20240226	163300	3876558300	177300	177300	177300	177300	0
229	20240226	163200	3876558300	177300	177300	177300	177300	0
230	20240226	163100	3876558300	177300	177300	177300	177300	0
231	20240226	163000	3876558300	177300	177300	177300	177300	0
232	20240226	162900	3876558300	177300	177300	177300	177300	0
233	20240226	162800	3876558300	177300	177300	177300	177300	0
234	20240226	162700	3876558300	177300	177300	177300	177300	0
235	20240226	162600	3876558300	177300	177300	177300	177300	0
236	20240226	162500	3876558300	177300	177300	177300	177300	0
237	20240226	162400	3876558300	177300	177300	177300	177300	0
238	20240226	162300	3876558300	177300	177300	177300	177300	0
239	20240226	162200	3876558300	177300	177300	177300	177300	0
240	20240226	162100	3876558300	177300	177300	177300	177300	0
241	20240226	162000	3876558300	177300	177300	177300	177300	0
242	20240226	161900	3876558300	177300	177300	177300	177300	265
243	20240226	161800	3876558300	177300	177300	177300	177300	0
244	20240226	161700	3876558300	177300	177300	177300	177300	0
245	20240226	161600	3876558300	177300	177300	177300	177300	0
246	20240226	161500	3876558300	177300	177300	177300	177300	0
247	20240226	161400	3876558300	177300	177300	177300	177300	0
248	20240226	161300	3876558300	177300	177300	177300	177300	0
249	20240226	161200	3876558300	177300	177300	177300	177300	0
250	20240226	161100	3876558300	177300	177300	177300	177300	0
251	20240226	161000	3876558300	177300	177300	177300	177300	0
252	20240226	160900	3876558300	177300	177300	177300	177300	0
253	20240226	160800	3876558300	177300	177300	177300	177300	0
254	20240226	160700	3876558300	177300	177300	177300	177300	0
255	20240226	160600	3876558300	177300	177300	177300	177300	0
256	20240226	160500	3876558300	177300	177300	177300	177300	0
257	20240226	160400	3876558300	177300	177300	177300	177300	0
258	20240226	160300	3876558300	177300	177300	177300	177300	0
259	20240226	160200	3876558300	177300	177300	177300	177300	0
260	20240226	160100	3876558300	177300	177300	177300	177300	0
261	20240226	160000	3876558300	177300	177300	177300	177300	0
262	20240226	155900	3876558300	177300	177300	177300	177300	0
263	20240226	155800	3876558300	177300	177300	177300	177300	0
264	20240226	155700	3876558300	177300	177300	177300	177300	0
265	20240226	155600	3876558300	177300	177300	177300	177300	0
266	20240226	155500	3876558300	177300	177300	177300	177300	0
267	20240226	155400	3876558300	177300	177300	177300	177300	0
268	20240226	155300	3876558300	177300	177300	177300	177300	0
269	20240226	155200	3876558300	177300	177300	177300	177300	0
270	20240226	155100	3876558300	177300	177300	177300	177300	0
271	20240226	155000	3876558300	177300	177300	177300	177300	0
272	20240226	154900	3876558300	177300	177300	177300	177300	265
273	20240226	154800	3876558300	177300	177300	177300	177300	0
274	20240226	154700	3876558300	177300	177300	177300	177300	0
275	20240226	154600	3876558300	177300	177300	177300	177300	0
276	20240226	154500	3876558300	177300	177300	177300	177300	0
277	20240226	154400	3876558300	177300	177300	177300	177300	0
278	20240226	154300	3876558300	177300	177300	177300	177300	0
279	20240226	154200	3876558300	177300	177300	177300	177300	0
280	20240226	154100	3876558300	177300	177300	177300	177300	0
281	20240226	154000	3876558300	177300	177300	177300	177300	0
282	20240226	153900	3876558300	177300	177300	177300	177300	0
283	20240226	153800	3876558300	177300	177300	177300	177300	0
284	20240226	153700	3876558300	177300	177300	177300	177300	0
285	20240226	153600	3876558300	177300	177300	177300	177300	0
286	20240226	153500	3876558300	177300	177300	177300	177300	0
287	20240226	153400	3876558300	177300	177300	177300	177300	0
288	20240226	153300	3876558300	177300	177300	177300	177300	0
289	20240226	153200	3876558300	177300	177300	177300	177300	0
290	20240226	153100	3876558300	177300	177300	177300	177300	0
291	20240226	153000	3876558300	177300	177300	177300	177300	265
292	20240226	152900	3829573800	177100	177100	177100	177100	0
293	20240226	152800	3829573800	177100	177100	177100	177100	0
294	20240226	152700	3829573800	177100	177100	177100	177100	0
295	20240226	152600	3829573800	177100	177100	177100	177100	0
296	20240226	152500	3829573800	177100	177100	177100	177100	0
297	20240226	152400	3829573800	177100	177100	177100	177100	0
298	20240226	152300	3829573800	177100	177100	177100	177100	0
299	20240226	152200	3829573800	177100	177100	177100	177100	0
300	20240226	152100	3829573800	177100	177100	177100	177100	0
301	20240226	152000	3829573800	177100	177100	177100	177100	0
302	20240226	151900	3829573800	177100	177500	177500	177100	25
303	20240226	151800	3825142800	177300	177400	177400	177300	6
304	20240226	151700	3824078600	177300	177500	177500	177300	10
305	20240226	151600	3822304000	177300	177500	177500	177300	32
306	20240226	151500	3816625600	177200	177400	177500	177200	34
307	20240226	151400	3810594400	177300	177500	177500	177300	8
308	20240226	151300	3809174600	177300	177200	177300	177200	36
309	20240226	151200	3802794300	177200	177500	177600	177200	26
310	20240226	151100	3798180000	177600	177300	177600	177300	45
311	20240226	151000	3790193500	177400	177700	177700	177400	24
312	20240226	150900	3785932300	177500	177500	177500	177500	19
313	20240226	150800	3782559800	177500	177600	177600	177100	50
314	20240226	150700	3773688100	177300	177300	177500	177200	35
315	20240226	150600	3767481300	177500	177300	177500	177300	32
316	20240226	150500	3761804900	177300	177200	177300	177200	28
317	20240226	150400	3756841500	177300	177300	177300	177200	14
318	20240226	150300	3754359400	177100	177200	177500	177100	39
319	20240226	150200	3747441600	177200	177200	177200	177200	14
320	20240226	150100	3744960800	177200	177000	177200	177000	25
321	20240226	150000	3740533200	177100	177100	177300	177100	53
322	20240226	145900	3731143300	177300	177100	177300	177100	24
323	20240226	145800	3726889800	177200	176900	177200	176900	12
324	20240226	145700	3724764800	176900	177000	177200	176900	16
325	20240226	145600	3721930800	177000	177300	177300	176800	42
326	20240226	145500	3714495200	176800	176800	177100	176800	19
327	20240226	145400	3711132600	176800	177100	177100	176800	34
328	20240226	145300	3705118300	177100	176800	177200	176800	37
329	20240226	145200	3698567300	176700	176700	177400	176700	25
330	20240226	145100	3694145600	176700	176500	176700	176500	35
331	20240226	145000	3687963500	176600	176600	176700	176500	35
332	20240226	144900	3681782100	176600	176700	176700	176600	82
333	20240226	144800	3667298500	176700	176600	176700	176600	48
334	20240226	144700	3658817600	176700	176700	176700	176600	65
335	20240226	144600	3647332400	176700	176900	177000	176700	99
336	20240226	144500	3629823400	177400	176900	177400	176800	21
337	20240226	144400	3626107400	177400	177500	177600	176700	342
338	20240226	144300	3565580200	177600	177300	177600	177300	20
339	20240226	144200	3562032200	177500	177600	177700	177100	25
340	20240226	144100	3557597500	177700	177700	177900	177700	39
341	20240226	144000	3550666000	178000	177700	178000	177700	19
342	20240226	143900	3547288100	177800	177900	177900	177700	32
343	20240226	143800	3541597900	177800	177900	178000	177800	9
344	20240226	143700	3539996800	177800	177900	177900	177800	31
345	20240226	143600	3534483200	177800	178000	178000	177800	44
346	20240226	143500	3526655800	177900	177900	177900	177900	38
347	20240226	143400	3519895600	177900	177700	177900	177700	13
348	20240226	143300	3517584100	177800	178000	178000	177600	72
349	20240226	143200	3504776400	178100	178100	178200	178100	56
350	20240226	143100	3494799800	178100	178100	178200	178000	25
351	20240226	143000	3490347300	178100	178100	178100	178000	26
352	20240226	142900	3485718200	178100	178100	178100	178000	30
353	20240226	142800	3480375400	177900	178000	178100	177900	33
354	20240226	142700	3474501700	178000	178000	178200	178000	36
355	20240226	142600	3468090200	177900	178200	178200	177900	37
356	20240226	142500	3461505000	178000	177900	178100	177900	28
357	20240226	142400	3456522100	178000	178100	178200	177800	37
358	20240226	142300	3449932100	178100	178100	178100	178000	14
359	20240226	142200	3447439900	178000	178000	178000	177900	34
360	20240226	142100	3441388700	178000	178000	178000	178000	18
361	20240226	142000	3438184700	178000	178200	178200	178000	15
362	20240226	141900	3435513700	178200	178400	178400	178200	18
363	20240226	141800	3432303900	178400	178500	178500	178400	10
364	20240226	141700	3430519300	178400	178300	178500	178200	121
365	20240226	141600	3408943100	178400	178300	178400	178300	35
366	20240226	141500	3402701600	178400	178100	178400	178100	102
367	20240226	141400	3384521400	178000	177800	178000	177800	105
368	20240226	141300	3365840600	177700	177400	177800	177400	74
369	20240226	141200	3352691400	177400	177400	177500	177400	41
370	20240226	141100	3345416400	177300	177400	177400	177300	20
371	20240226	141000	3341868700	177300	177000	177300	177000	15
372	20240226	140900	3339212400	177100	177100	177100	177100	1
373	20240226	140800	3339035300	177000	177300	177300	177000	39
374	20240226	140700	3332128800	177400	177400	177400	177400	2
375	20240226	140600	3331774000	177400	177400	177400	177400	9
376	20240226	140500	3330177400	177400	177300	177400	177300	45
377	20240226	140400	3322198300	177200	177200	177300	177200	10
378	20240226	140300	3320426200	177100	177100	177100	177100	6
379	20240226	140200	3319363600	177100	177000	177200	177000	10
380	20240226	140100	3317593100	177100	177100	177100	177100	9
381	20240226	140000	3315999200	177100	177000	177200	177000	56
382	20240226	135900	3306086300	177000	177100	177100	176900	97
383	20240226	135800	3288917900	177000	177200	177200	177000	30
384	20240226	135700	3283605100	177200	177200	177200	177200	5
385	20240226	135600	3282719100	177200	177200	177200	177200	4
386	20240226	135500	3282010300	177100	177300	177400	177100	13
387	20240226	135400	3279707200	177300	177200	177300	177200	7
388	20240226	135300	3278466500	177300	177300	177300	177300	8
389	20240226	135200	3277048100	177300	177300	177300	177200	10
390	20240226	135100	3275275500	177200	177300	177400	177200	9
391	20240226	135000	3273680000	177300	177300	177300	177300	5
392	20240226	134900	3272793500	177400	177300	177400	177300	4
393	20240226	134800	3272084200	177300	177400	177500	177300	22
394	20240226	134700	3268183300	177400	177300	177400	177300	9
395	20240226	134600	3266587200	177300	177300	177300	177300	0
396	20240226	134500	3266587200	177300	177300	177300	177300	5
397	20240226	134400	3265700700	177400	177400	177400	177400	12
398	20240226	134300	3263571900	177400	177300	177400	177300	8
399	20240226	134200	3262153200	177400	177300	177400	177300	3
400	20240226	134100	3261621200	177200	177200	177200	177100	14
401	20240226	134000	3259141000	177200	177200	177200	177200	2
402	20240226	133900	3258786600	177200	177200	177200	177100	55
403	20240226	133800	3249043400	177300	177400	177400	177300	4
404	20240226	133700	3248333900	177400	177600	177600	177400	11
405	20240226	133600	3246381500	177500	177200	177500	177200	16
406	20240226	133500	3243543700	177100	177000	177100	177000	86
407	20240226	133400	3228313200	177000	176900	177100	176900	32
408	20240226	133300	3222650600	177000	177100	177100	177000	19
409	20240226	133200	3219286700	177000	177000	177000	176900	8
410	20240226	133100	3217871000	176800	176900	176900	176800	42
411	20240226	133000	3210444700	176900	176900	177000	176900	15
412	20240226	132900	3207790700	177000	177000	177000	177000	3
413	20240226	132800	3207259700	177000	177200	177200	177000	34
414	20240226	132700	3201240900	177200	177400	177400	177200	15
415	20240226	132600	3198582200	177600	177600	177600	177600	1
416	20240226	132500	3198404600	177200	177600	177600	177200	62
417	20240226	132400	3187400900	177500	177600	177600	177500	31
418	20240226	132300	3181895900	177600	177800	177800	177600	17
419	20240226	132200	3178875500	177600	177600	177600	177600	0
420	20240226	132100	3178875500	177600	177700	177800	177600	57
421	20240226	132000	3168743500	177700	177700	177700	177700	12
422	20240226	131900	3166611100	177700	177700	177700	177700	0
423	20240226	131800	3166611100	177700	177700	177700	177600	42
424	20240226	131700	3159150800	177600	177600	177600	177600	0
425	20240226	131600	3159150800	177600	177700	177700	177600	25
426	20240226	131500	3154710500	177700	177700	177800	177700	55
427	20240226	131400	3144932900	177800	177800	177800	177500	52
428	20240226	131300	3135693700	177500	177200	177500	177200	71
429	20240226	131200	3123099300	177200	176900	177200	176900	93
430	20240226	131100	3106628800	177000	177000	177000	177000	10
431	20240226	131000	3104858800	176900	177000	177000	176900	16
432	20240226	130900	3102028100	176900	176900	176900	176800	31
433	20240226	130800	3096544700	176900	176900	177000	176900	17
434	20240226	130700	3093537000	176900	176900	176900	176900	1
435	20240226	130600	3093360100	176900	176900	176900	176900	5
436	20240226	130500	3092475600	176800	176700	176900	176700	16
437	20240226	130400	3089646800	176700	176700	176700	176700	2
438	20240226	130300	3089293400	176800	176700	176800	176700	9
439	20240226	130200	3087702900	176700	176700	176700	176700	9
440	20240226	130100	3086112600	176800	176700	176800	176700	4
441	20240226	130000	3085405500	176700	176700	176700	176600	15
442	20240226	125900	3082755300	176700	176700	176700	176700	13
443	20240226	125800	3080458200	176700	176800	176800	176700	69
444	20240226	125700	3068265200	176800	176700	176800	176700	78
445	20240226	125600	3054481900	176700	176800	176800	176700	6
446	20240226	125500	3053421400	176800	176900	176900	176700	149
447	20240226	125400	3027069300	177000	177000	177000	177000	6
448	20240226	125300	3026007300	176900	177000	177000	176900	4
449	20240226	125200	3025299600	176900	177000	177000	176900	8
450	20240226	125100	3023883700	176900	177000	177000	176900	91
451	20240226	125000	3007777900	177100	177100	177100	177100	3
452	20240226	124900	3007246600	177100	177000	177100	177000	10
453	20240226	124800	3005476500	177100	177100	177100	177000	60
454	20240226	124700	2994850900	177100	177200	177200	177100	15
455	20240226	124600	2992193400	177200	177100	177200	177100	7
456	20240226	124500	2990953300	177200	177200	177200	177200	0
457	20240226	124400	2990953300	177200	177100	177200	177100	20
458	20240226	124300	2987411000	177100	177200	177200	177100	6
459	20240226	124200	2986348100	177200	177200	177200	177100	5
460	20240226	124100	2985462400	177200	177200	177300	177200	26
461	20240226	124000	2980854800	177200	177200	177200	177200	26
462	20240226	123900	2976247600	177200	177100	177200	177100	6
463	20240226	123800	2975184700	177100	177100	177100	177100	15
464	20240226	123700	2972528200	177200	177300	177300	177100	56
465	20240226	123600	2962605400	177400	177400	177400	177400	7
466	20240226	123500	2961363600	177300	177300	177300	177300	6
467	20240226	123400	2960299800	177400	177400	177400	177400	2
468	20240226	123300	2959945000	177400	177300	177400	177300	132
469	20240226	123200	2936541000	177300	177400	177400	177300	7
470	20240226	123100	2935299600	177300	177400	177400	177300	4
471	20240226	123000	2934590300	177400	177500	177500	177400	22
472	20240226	122900	2930686700	177500	177500	177500	177500	10
473	20240226	122800	2928911700	177500	177500	177500	177500	3
474	20240226	122700	2928379200	177400	177400	177400	177400	0
475	20240226	122600	2928379200	177400	177500	177500	177400	9
476	20240226	122500	2926782300	177500	177400	177500	177400	6
477	20240226	122400	2925717500	177400	177400	177400	177400	4
478	20240226	122300	2925007900	177300	177400	177400	177300	14
479	20240226	122200	2922525400	177400	177400	177400	177400	0
480	20240226	122100	2922525400	177400	177500	177500	177400	4
481	20240226	122000	2921815700	177400	177400	177400	177400	38
482	20240226	121900	2915074500	177400	177500	177500	177400	14
483	20240226	121800	2912590400	177500	177500	177500	177500	0
484	20240226	121700	2912590400	177500	177400	177500	177400	19
485	20240226	121600	2909218500	177300	177300	177300	177300	6
486	20240226	121500	2908154700	177400	177400	177400	177400	3
487	20240226	121400	2907622500	177300	177500	177500	177300	13
488	20240226	121300	2905316200	177400	177400	177400	177400	4
489	20240226	121200	2904606600	177300	177500	177500	177300	173
490	20240226	121100	2873907000	177600	177600	177600	177600	4
491	20240226	121000	2873196600	177500	177700	177700	177500	25
492	20240226	120900	2868758000	177600	177600	177600	177600	42
493	20240226	120800	2861298800	177600	177700	177700	177600	18
494	20240226	120700	2858101600	177600	177600	177600	177600	57
495	20240226	120600	2847978400	177700	177700	177700	177700	3
496	20240226	120500	2847445300	177600	177800	177900	177600	47
497	20240226	120400	2839093700	177800	177800	177800	177800	3
498	20240226	120300	2838560300	177800	178100	178100	177800	11
499	20240226	120200	2836602400	177700	177700	177700	177700	1
500	20240226	120100	2836424700	177700	177700	177700	177700	0
501	20240226	120000	2836424700	177700	177900	177900	177600	180
502	20240226	115900	2804419000	178000	177800	178000	177800	85
503	20240226	115800	2789295300	177700	177800	177800	177700	37
504	20240226	115700	2782718600	177700	177800	177800	177700	58
505	20240226	115600	2772406500	177800	177900	177900	177800	4
506	20240226	115500	2771695200	177900	177900	177900	177900	3
507	20240226	115400	2771161500	177800	177800	177900	177700	20
508	20240226	115300	2767606000	177900	177900	177900	177900	3
509	20240226	115200	2767072300	178000	177800	178000	177800	15
510	20240226	115100	2764403400	177800	177700	177800	177700	14
511	20240226	115000	2761915100	177700	177900	177900	177700	3
512	20240226	114900	2761381800	177800	177800	177800	177800	13
513	20240226	114800	2759070400	177900	177900	177900	177900	4
514	20240226	114700	2758358800	177800	177800	177800	177700	40
515	20240226	114600	2751248200	177700	177800	177800	177700	15
516	20240226	114500	2748581800	177700	177700	177700	177700	10
517	20240226	114400	2746804800	177900	177700	177900	177700	9
518	20240226	114300	2745205000	177800	177900	177900	177800	59
519	20240226	114200	2734709800	177900	177900	178000	177900	7
520	20240226	114100	2733464200	177900	177800	177900	177800	12
521	20240226	114000	2731330100	177800	177800	177800	177700	23
522	20240226	113900	2727241200	177800	177800	177800	177800	10
523	20240226	113800	2725463200	177800	177900	177900	177800	13
524	20240226	113700	2723150800	177800	177900	177900	177800	12
525	20240226	113600	2721016900	177800	177800	177800	177800	5
526	20240226	113500	2720127900	177800	177900	177900	177800	6
527	20240226	113400	2719060700	177800	177800	177800	177800	2
528	20240226	113300	2718705100	177800	177900	177900	177800	25
529	20240226	113200	2714259600	177700	177700	177700	177700	0
530	20240226	113100	2714259600	177700	178000	178000	177700	128
531	20240226	113000	2691500600	178000	177800	178000	177800	30
532	20240226	112900	2686164000	177800	177900	177900	177800	8
533	20240226	112800	2684741200	178000	177900	178000	177900	4
534	20240226	112700	2684029500	177800	177800	177800	177800	0
535	20240226	112600	2684029500	177800	178000	178200	177800	144
536	20240226	112500	2658389800	178100	178000	178100	178000	37
537	20240226	112400	2651800500	178000	178100	178100	178000	8
538	20240226	112300	2650376000	178000	178000	178000	178000	2
539	20240226	112200	2650020000	178000	178500	178500	178000	66
540	20240226	112100	2638254300	178600	178700	178700	178500	70
541	20240226	112000	2625758200	178500	178600	178700	178500	61
542	20240226	111900	2614867100	178700	178800	178800	178600	20
543	20240226	111800	2611292600	178700	178800	178800	178700	9
544	20240226	111700	2609684000	178700	178600	178700	178600	44
545	20240226	111600	2601825100	178600	178500	178600	178500	24
546	20240226	111500	2597540600	178500	178500	178600	178500	41
547	20240226	111400	2590222000	178500	177800	178700	177800	92
548	20240226	111300	2573827100	177800	177700	177800	177700	7
549	20240226	111200	2572583000	177600	177600	177600	177600	27
550	20240226	111100	2567787800	177600	177600	177600	177500	34
551	20240226	111000	2561750200	177500	177500	177600	177500	9
552	20240226	110900	2560152200	177500	177600	177600	177500	77
553	20240226	110800	2546477200	177600	177700	177700	177600	16
554	20240226	110700	2543634900	177700	177600	177700	177600	20
555	20240226	110600	2540082400	177600	177600	177600	177600	14
556	20240226	110500	2537596000	177600	177500	177600	177500	16
557	20240226	110400	2534755600	177500	177600	177600	177500	9
558	20240226	110300	2533157800	177500	177600	177600	177500	4
559	20240226	110200	2532447700	177600	177500	177600	177500	15
560	20240226	110100	2529784700	177500	177500	177500	177500	15
561	20240226	110000	2527122200	177600	177500	177600	177500	39
562	20240226	105900	2520199300	177500	177300	177500	177300	6
563	20240226	105800	2519134500	177400	177300	177400	177300	9
564	20240226	105700	2517538500	177300	177500	177500	177300	19
565	20240226	105600	2514166700	177300	177200	177300	177200	16
566	20240226	105500	2511330200	177300	177500	177500	177300	60
567	20240226	105400	2500692000	177400	177400	177400	177300	10
568	20240226	105300	2498918400	177400	177400	177400	177400	6
569	20240226	105200	2497854000	177400	177400	177400	177400	5
570	20240226	105100	2496967000	177400	177300	177600	177300	55
571	20240226	105000	2487214800	177300	177300	177300	177200	15
572	20240226	104900	2484556600	177200	177200	177300	177200	23
573	20240226	104800	2480480500	177300	177300	177300	177300	6
574	20240226	104700	2479416700	177200	177400	177400	177200	197
575	20240226	104600	2444471700	177400	177600	177600	177400	136
576	20240226	104500	2420332800	177500	177500	177600	177500	18
577	20240226	104400	2417136800	177500	177500	177500	177500	15
578	20240226	104300	2414474300	177600	177500	177600	177400	13
579	20240226	104200	2412167500	177400	177400	177400	177400	0
580	20240226	104100	2412167500	177400	177400	177400	177400	0
581	20240226	104000	2412167500	177400	177500	177600	177400	100
582	20240226	103900	2394417500	177500	177600	177600	177500	23
583	20240226	103800	2390334600	177600	177600	177600	177600	38
584	20240226	103700	2383585800	177500	177500	177500	177500	3
585	20240226	103600	2383053300	177500	177500	177700	177500	21
586	20240226	103500	2379324400	177500	177800	177800	177500	87
587	20240226	103400	2363875000	177700	177700	177700	177700	0
588	20240226	103300	2363875000	177700	177700	177700	177700	4
589	20240226	103200	2363164200	178200	177900	178200	177900	33
590	20240226	103100	2357292600	177800	177900	177900	177800	35
591	20240226	103000	2351068100	178200	177800	178200	177800	82
592	20240226	102900	2336474000	177400	177500	177900	177400	63
593	20240226	102800	2325271400	177200	177200	177200	177200	0
594	20240226	102700	2325271400	177200	177200	177200	177200	4
595	20240226	102600	2324562600	177200	177400	177600	177200	101
596	20240226	102500	2306635900	177200	177300	177300	177200	11
597	20240226	102400	2304685800	177300	177400	177400	177300	19
598	20240226	102300	2301316100	177000	176900	177000	176900	4
599	20240226	102200	2300608400	176800	176800	176900	176800	40
600	20240226	102100	2293533700	176800	176800	176800	176700	12
601	20240226	102000	2291412700	176700	176800	176800	176700	14
602	20240226	101900	2288938600	176900	176700	177000	176700	12
603	20240226	101800	2286816800	176900	176800	176900	176700	36
604	20240226	101700	2280454200	176700	177400	177400	176700	288
605	20240226	101600	2229454900	177500	177400	177500	177400	45
606	20240226	101500	2221471100	177400	177500	177500	177400	20
607	20240226	101400	2217922000	177400	177300	177400	177300	9
608	20240226	101300	2216325700	177200	177200	177200	177200	13
609	20240226	101200	2214022100	177200	177000	177200	176900	62
610	20240226	101100	2203048400	176900	176900	176900	176800	14
611	20240226	101000	2200572500	176900	177000	177000	176700	80
612	20240226	100900	2186426900	177100	177300	177300	177000	157
613	20240226	100800	2158622700	177200	177400	177400	177200	255
614	20240226	100700	2113421600	177500	177500	177500	177500	27
615	20240226	100600	2108629100	177700	177700	177700	177500	130
616	20240226	100500	2085533500	177700	177800	177900	177700	95
617	20240226	100400	2068643200	177900	177900	177900	177900	1
618	20240226	100300	2068465300	177800	177900	177900	177800	8
619	20240226	100200	2067042600	177800	177800	177800	177800	11
620	20240226	100100	2065086800	177700	177700	177700	177600	26
621	20240226	100000	2060467600	177700	177300	177700	177300	57
622	20240226	095900	2050344900	177200	177200	177200	177200	124
623	20240226	095800	2028372100	177100	177800	177800	177000	149
624	20240226	095700	2001973000	177700	177700	177800	177700	198
625	20240226	095600	1966777100	177700	178200	178200	177300	811
626	20240226	095500	1822509200	178200	178200	178200	178200	16
627	20240226	095400	1819658000	178100	178200	178200	178100	28
628	20240226	095300	1814669800	178200	178600	178600	178100	158
629	20240226	095200	1786491800	178700	178800	178800	178700	59
630	20240226	095100	1775948100	178800	178800	179000	178700	39
631	20240226	095000	1768973900	178700	178900	178900	178700	36
632	20240226	094900	1762538400	178800	178900	178900	178800	11
633	20240226	094800	1760571500	178900	178700	178900	178700	41
634	20240226	094700	1753242800	178900	179000	179000	178800	19
635	20240226	094600	1749844400	179000	178200	179000	178200	226
636	20240226	094500	1709470500	178600	178300	178600	178200	47
637	20240226	094400	1701093100	178600	178300	178600	178200	139
638	20240226	094300	1676302600	178300	178600	178600	178300	353
639	20240226	094200	1613289700	178600	178600	178600	178500	135
640	20240226	094100	1589179500	178500	178800	179200	178300	110
641	20240226	094000	1569530000	178800	179100	179700	178800	115
642	20240226	093900	1548935700	179000	179800	179800	179000	71
643	20240226	093800	1536211500	179600	180700	180700	179600	252
644	20240226	093700	1490813500	180000	180000	180000	179900	125
645	20240226	093600	1468314900	180000	181400	181400	180000	227
646	20240226	093500	1427314900	181300	181400	181400	181300	19
647	20240226	093400	1423869000	181400	181400	181400	181400	31
648	20240226	093300	1418245600	181300	181300	181300	181300	11
649	20240226	093200	1416251300	181300	181000	181300	181000	4
650	20240226	093100	1415526700	180800	181000	181700	180700	70
651	20240226	093000	1402852200	181100	181700	181800	181100	190
652	20240226	092900	1368363400	181700	182000	182200	181700	76
653	20240226	092800	1354535800	182000	182000	182200	181700	327
654	20240226	092700	1295008500	181900	181500	182000	181500	879
655	20240226	092600	1135185300	181800	180900	181800	180900	495
656	20240226	092500	1045400400	180500	180600	181100	180500	831
657	20240226	092400	895046600	180600	180600	180600	180500	195
658	20240226	092300	859843400	180500	180700	180700	180500	6
659	20240226	092200	858759400	180500	180500	180500	180300	10
660	20240226	092100	856955600	180500	180800	181200	180500	425
661	20240226	092000	780057200	180700	180200	180800	179600	382
662	20240226	091900	711096500	180100	179700	180100	179500	341
663	20240226	091800	649770700	179700	179700	179700	179700	44
664	20240226	091700	641863900	179400	179600	179600	179400	50
665	20240226	091600	632889700	179600	178900	179700	178900	53
666	20240226	091500	623384600	179500	179400	179500	179300	42
667	20240226	091400	615853200	179300	178900	179300	178900	56
668	20240226	091300	605816400	178900	178900	179500	178900	20
669	20240226	091200	602232400	178900	178700	179500	178600	47
670	20240226	091100	593825300	178700	179500	179800	178600	151
671	20240226	091000	566728300	179500	180000	180100	179500	148
672	20240226	090900	540102200	180100	179700	180100	179700	204
673	20240226	090800	503396100	179600	179500	179900	179500	196
674	20240226	090700	468172500	179500	179200	179500	178500	108
675	20240226	090600	448794400	178400	178200	179600	178200	88
676	20240226	090500	433040800	178100	178300	178300	178100	31
677	20240226	090400	427517000	178000	179400	179600	178000	244
678	20240226	090300	383879300	179400	179000	179400	179000	76
679	20240226	090200	370256100	179300	179000	179300	179000	156
680	20240226	090100	342311200	179100	178100	179200	178100	74
681	20240226	090000	329107100	179200	180000	180800	177900	1830