KissMeData/278280/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	205500	2723804500	96400	96400	96400	96400	705
3	20240226	205400	2723804500	96400	96400	96400	96400	0
4	20240226	205300	2723804500	96400	96400	96400	96400	0
5	20240226	205200	2723804500	96400	96400	96400	96400	0
6	20240226	205100	2723804500	96400	96400	96400	96400	0
7	20240226	205000	2723804500	96400	96400	96400	96400	0
8	20240226	204900	2723804500	96400	96400	96400	96400	0
9	20240226	204800	2723804500	96400	96400	96400	96400	0
10	20240226	204700	2723804500	96400	96400	96400	96400	0
11	20240226	204600	2723804500	96400	96400	96400	96400	0
12	20240226	204500	2723804500	96400	96400	96400	96400	0
13	20240226	204400	2723804500	96400	96400	96400	96400	0
14	20240226	204300	2723804500	96400	96400	96400	96400	0
15	20240226	204200	2723804500	96400	96400	96400	96400	0
16	20240226	204100	2723804500	96400	96400	96400	96400	0
17	20240226	204000	2723804500	96400	96400	96400	96400	0
18	20240226	203900	2723804500	96400	96400	96400	96400	0
19	20240226	203800	2723804500	96400	96400	96400	96400	0
20	20240226	203700	2723804500	96400	96400	96400	96400	0
21	20240226	203600	2723804500	96400	96400	96400	96400	0
22	20240226	203500	2723804500	96400	96400	96400	96400	0
23	20240226	203400	2723804500	96400	96400	96400	96400	0
24	20240226	203300	2723804500	96400	96400	96400	96400	0
25	20240226	203200	2723804500	96400	96400	96400	96400	0
26	20240226	203100	2723804500	96400	96400	96400	96400	0
27	20240226	203000	2723804500	96400	96400	96400	96400	0
28	20240226	202900	2723804500	96400	96400	96400	96400	0
29	20240226	202800	2723804500	96400	96400	96400	96400	0
30	20240226	202700	2723804500	96400	96400	96400	96400	0
31	20240226	202600	2723804500	96400	96400	96400	96400	0
32	20240226	202500	2723804500	96400	96400	96400	96400	705
33	20240226	202400	2723804500	96400	96400	96400	96400	0
34	20240226	202300	2723804500	96400	96400	96400	96400	0
35	20240226	202200	2723804500	96400	96400	96400	96400	0
36	20240226	202100	2723804500	96400	96400	96400	96400	0
37	20240226	202000	2723804500	96400	96400	96400	96400	0
38	20240226	201900	2723804500	96400	96400	96400	96400	0
39	20240226	201800	2723804500	96400	96400	96400	96400	0
40	20240226	201700	2723804500	96400	96400	96400	96400	0
41	20240226	201600	2723804500	96400	96400	96400	96400	0
42	20240226	201500	2723804500	96400	96400	96400	96400	0
43	20240226	201400	2723804500	96400	96400	96400	96400	0
44	20240226	201300	2723804500	96400	96400	96400	96400	0
45	20240226	201200	2723804500	96400	96400	96400	96400	0
46	20240226	201100	2723804500	96400	96400	96400	96400	0
47	20240226	201000	2723804500	96400	96400	96400	96400	0
48	20240226	200900	2723804500	96400	96400	96400	96400	0
49	20240226	200800	2723804500	96400	96400	96400	96400	0
50	20240226	200700	2723804500	96400	96400	96400	96400	0
51	20240226	200600	2723804500	96400	96400	96400	96400	0
52	20240226	200500	2723804500	96400	96400	96400	96400	0
53	20240226	200400	2723804500	96400	96400	96400	96400	0
54	20240226	200300	2723804500	96400	96400	96400	96400	0
55	20240226	200200	2723804500	96400	96400	96400	96400	0
56	20240226	200100	2723804500	96400	96400	96400	96400	0
57	20240226	200000	2723804500	96400	96400	96400	96400	0
58	20240226	195900	2723804500	96400	96400	96400	96400	0
59	20240226	195800	2723804500	96400	96400	96400	96400	0
60	20240226	195700	2723804500	96400	96400	96400	96400	0
61	20240226	195600	2723804500	96400	96400	96400	96400	0
62	20240226	195500	2723804500	96400	96400	96400	96400	705
63	20240226	195400	2723804500	96400	96400	96400	96400	0
64	20240226	195300	2723804500	96400	96400	96400	96400	0
65	20240226	195200	2723804500	96400	96400	96400	96400	0
66	20240226	195100	2723804500	96400	96400	96400	96400	0
67	20240226	195000	2723804500	96400	96400	96400	96400	0
68	20240226	194900	2723804500	96400	96400	96400	96400	0
69	20240226	194800	2723804500	96400	96400	96400	96400	0
70	20240226	194700	2723804500	96400	96400	96400	96400	0
71	20240226	194600	2723804500	96400	96400	96400	96400	0
72	20240226	194500	2723804500	96400	96400	96400	96400	0
73	20240226	194400	2723804500	96400	96400	96400	96400	0
74	20240226	194300	2723804500	96400	96400	96400	96400	0
75	20240226	194200	2723804500	96400	96400	96400	96400	0
76	20240226	194100	2723804500	96400	96400	96400	96400	0
77	20240226	194000	2723804500	96400	96400	96400	96400	0
78	20240226	193900	2723804500	96400	96400	96400	96400	0
79	20240226	193800	2723804500	96400	96400	96400	96400	0
80	20240226	193700	2723804500	96400	96400	96400	96400	0
81	20240226	193600	2723804500	96400	96400	96400	96400	0
82	20240226	193500	2723804500	96400	96400	96400	96400	0
83	20240226	193400	2723804500	96400	96400	96400	96400	0
84	20240226	193300	2723804500	96400	96400	96400	96400	0
85	20240226	193200	2723804500	96400	96400	96400	96400	0
86	20240226	193100	2723804500	96400	96400	96400	96400	0
87	20240226	193000	2723804500	96400	96400	96400	96400	0
88	20240226	192900	2723804500	96400	96400	96400	96400	0
89	20240226	192800	2723804500	96400	96400	96400	96400	0
90	20240226	192700	2723804500	96400	96400	96400	96400	0
91	20240226	192600	2723804500	96400	96400	96400	96400	0
92	20240226	192500	2723804500	96400	96400	96400	96400	705
93	20240226	192400	2723804500	96400	96400	96400	96400	0
94	20240226	192300	2723804500	96400	96400	96400	96400	0
95	20240226	192200	2723804500	96400	96400	96400	96400	0
96	20240226	192100	2723804500	96400	96400	96400	96400	0
97	20240226	192000	2723804500	96400	96400	96400	96400	0
98	20240226	191900	2723804500	96400	96400	96400	96400	0
99	20240226	191800	2723804500	96400	96400	96400	96400	0
100	20240226	191700	2723804500	96400	96400	96400	96400	0
101	20240226	191600	2723804500	96400	96400	96400	96400	0
102	20240226	191500	2723804500	96400	96400	96400	96400	0
103	20240226	191400	2723804500	96400	96400	96400	96400	0
104	20240226	191300	2723804500	96400	96400	96400	96400	0
105	20240226	191200	2723804500	96400	96400	96400	96400	0
106	20240226	191100	2723804500	96400	96400	96400	96400	0
107	20240226	191000	2723804500	96400	96400	96400	96400	0
108	20240226	190900	2723804500	96400	96400	96400	96400	0
109	20240226	190800	2723804500	96400	96400	96400	96400	0
110	20240226	190700	2723804500	96400	96400	96400	96400	0
111	20240226	190600	2723804500	96400	96400	96400	96400	0
112	20240226	190500	2723804500	96400	96400	96400	96400	0
113	20240226	190400	2723804500	96400	96400	96400	96400	0
114	20240226	190300	2723804500	96400	96400	96400	96400	0
115	20240226	190200	2723804500	96400	96400	96400	96400	0
116	20240226	190100	2723804500	96400	96400	96400	96400	0
117	20240226	190000	2723804500	96400	96400	96400	96400	0
118	20240226	185900	2723804500	96400	96400	96400	96400	0
119	20240226	185800	2723804500	96400	96400	96400	96400	0
120	20240226	185700	2723804500	96400	96400	96400	96400	0
121	20240226	185600	2723804500	96400	96400	96400	96400	0
122	20240226	185500	2723804500	96400	96400	96400	96400	705
123	20240226	185400	2723804500	96400	96400	96400	96400	0
124	20240226	185300	2723804500	96400	96400	96400	96400	0
125	20240226	185200	2723804500	96400	96400	96400	96400	0
126	20240226	185100	2723804500	96400	96400	96400	96400	0
127	20240226	185000	2723804500	96400	96400	96400	96400	0
128	20240226	184900	2723804500	96400	96400	96400	96400	0
129	20240226	184800	2723804500	96400	96400	96400	96400	0
130	20240226	184700	2723804500	96400	96400	96400	96400	0
131	20240226	184600	2723804500	96400	96400	96400	96400	0
132	20240226	184500	2723804500	96400	96400	96400	96400	0
133	20240226	184400	2723804500	96400	96400	96400	96400	0
134	20240226	184300	2723804500	96400	96400	96400	96400	0
135	20240226	184200	2723804500	96400	96400	96400	96400	0
136	20240226	184100	2723804500	96400	96400	96400	96400	0
137	20240226	184000	2723804500	96400	96400	96400	96400	0
138	20240226	183900	2723804500	96400	96400	96400	96400	0
139	20240226	183800	2723804500	96400	96400	96400	96400	0
140	20240226	183700	2723804500	96400	96400	96400	96400	0
141	20240226	183600	2723804500	96400	96400	96400	96400	0
142	20240226	183500	2723804500	96400	96400	96400	96400	0
143	20240226	183400	2723804500	96400	96400	96400	96400	0
144	20240226	183300	2723804500	96400	96400	96400	96400	0
145	20240226	183200	2723804500	96400	96400	96400	96400	0
146	20240226	183100	2723804500	96400	96400	96400	96400	0
147	20240226	183000	2723804500	96400	96400	96400	96400	0
148	20240226	182900	2723804500	96400	96400	96400	96400	0
149	20240226	182800	2723804500	96400	96400	96400	96400	0
150	20240226	182700	2723804500	96400	96400	96400	96400	0
151	20240226	182600	2723804500	96400	96400	96400	96400	0
152	20240226	182500	2723804500	96400	96400	96400	96400	705
153	20240226	182400	2723804500	96400	96400	96400	96400	0
154	20240226	182300	2723804500	96400	96400	96400	96400	0
155	20240226	182200	2723804500	96400	96400	96400	96400	0
156	20240226	182100	2723804500	96400	96400	96400	96400	0
157	20240226	182000	2723804500	96400	96400	96400	96400	0
158	20240226	181900	2723804500	96400	96400	96400	96400	0
159	20240226	181800	2723804500	96400	96400	96400	96400	0
160	20240226	181700	2723804500	96400	96400	96400	96400	0
161	20240226	181600	2723804500	96400	96400	96400	96400	0
162	20240226	181500	2723804500	96400	96400	96400	96400	0
163	20240226	181400	2723804500	96400	96400	96400	96400	0
164	20240226	181300	2723804500	96400	96400	96400	96400	0
165	20240226	181200	2723804500	96400	96400	96400	96400	0
166	20240226	181100	2723804500	96400	96400	96400	96400	0
167	20240226	181000	2723804500	96400	96400	96400	96400	0
168	20240226	180900	2723804500	96400	96400	96400	96400	0
169	20240226	180800	2723804500	96400	96400	96400	96400	0
170	20240226	180700	2723804500	96400	96400	96400	96400	0
171	20240226	180600	2723804500	96400	96400	96400	96400	0
172	20240226	180500	2723804500	96400	96400	96400	96400	0
173	20240226	180400	2723804500	96400	96400	96400	96400	0
174	20240226	180300	2723804500	96400	96400	96400	96400	0
175	20240226	180200	2723804500	96400	96400	96400	96400	0
176	20240226	180100	2723804500	96400	96400	96400	96400	0
177	20240226	180000	2723804500	96400	96400	96400	96400	0
178	20240226	175900	2723804500	96400	96400	96400	96400	0
179	20240226	175800	2723804500	96400	96400	96400	96400	0
180	20240226	175700	2723804500	96400	96400	96400	96400	0
181	20240226	175600	2723804500	96400	96400	96400	96400	0
182	20240226	175500	2723804500	96400	96400	96400	96400	705
183	20240226	175400	2723804500	96400	96400	96400	96400	0
184	20240226	175300	2723804500	96400	96400	96400	96400	0
185	20240226	175200	2723804500	96400	96400	96400	96400	0
186	20240226	175100	2723804500	96400	96400	96400	96400	0
187	20240226	175000	2723804500	96400	96400	96400	96400	0
188	20240226	174900	2723804500	96400	96400	96400	96400	0
189	20240226	174800	2723804500	96400	96400	96400	96400	0
190	20240226	174700	2723804500	96400	96400	96400	96400	0
191	20240226	174600	2723804500	96400	96400	96400	96400	0
192	20240226	174500	2723804500	96400	96400	96400	96400	0
193	20240226	174400	2723804500	96400	96400	96400	96400	0
194	20240226	174300	2723804500	96400	96400	96400	96400	0
195	20240226	174200	2723804500	96400	96400	96400	96400	0
196	20240226	174100	2723804500	96400	96400	96400	96400	0
197	20240226	174000	2723804500	96400	96400	96400	96400	0
198	20240226	173900	2723804500	96400	96400	96400	96400	0
199	20240226	173800	2723804500	96400	96400	96400	96400	0
200	20240226	173700	2723804500	96400	96400	96400	96400	0
201	20240226	173600	2723804500	96400	96400	96400	96400	0
202	20240226	173500	2723804500	96400	96400	96400	96400	0
203	20240226	173400	2723804500	96400	96400	96400	96400	0
204	20240226	173300	2723804500	96400	96400	96400	96400	0
205	20240226	173200	2723804500	96400	96400	96400	96400	0
206	20240226	173100	2723804500	96400	96400	96400	96400	0
207	20240226	173000	2723804500	96400	96400	96400	96400	0
208	20240226	172900	2723804500	96400	96400	96400	96400	0
209	20240226	172800	2723804500	96400	96400	96400	96400	0
210	20240226	172700	2723804500	96400	96400	96400	96400	0
211	20240226	172600	2723804500	96400	96400	96400	96400	0
212	20240226	172500	2723804500	96400	96400	96400	96400	705
213	20240226	172400	2723804500	96400	96400	96400	96400	0
214	20240226	172300	2723804500	96400	96400	96400	96400	0
215	20240226	172200	2723804500	96400	96400	96400	96400	0
216	20240226	172100	2723804500	96400	96400	96400	96400	0
217	20240226	172000	2723804500	96400	96400	96400	96400	0
218	20240226	171900	2723804500	96400	96400	96400	96400	0
219	20240226	171800	2723804500	96400	96400	96400	96400	0
220	20240226	171700	2723804500	96400	96400	96400	96400	0
221	20240226	171600	2723804500	96400	96400	96400	96400	0
222	20240226	171500	2723804500	96400	96400	96400	96400	0
223	20240226	171400	2723804500	96400	96400	96400	96400	0
224	20240226	171300	2723804500	96400	96400	96400	96400	0
225	20240226	171200	2723804500	96400	96400	96400	96400	0
226	20240226	171100	2723804500	96400	96400	96400	96400	0
227	20240226	171000	2723804500	96400	96400	96400	96400	0
228	20240226	170900	2723804500	96400	96400	96400	96400	0
229	20240226	170800	2723804500	96400	96400	96400	96400	0
230	20240226	170700	2723804500	96400	96400	96400	96400	0
231	20240226	170600	2723804500	96400	96400	96400	96400	0
232	20240226	170500	2723804500	96400	96400	96400	96400	0
233	20240226	170400	2723804500	96400	96400	96400	96400	0
234	20240226	170300	2723804500	96400	96400	96400	96400	0
235	20240226	170200	2723804500	96400	96400	96400	96400	0
236	20240226	170100	2723804500	96400	96400	96400	96400	0
237	20240226	170000	2723804500	96400	96400	96400	96400	0
238	20240226	165900	2723804500	96400	96400	96400	96400	0
239	20240226	165800	2723804500	96400	96400	96400	96400	0
240	20240226	165700	2723804500	96400	96400	96400	96400	0
241	20240226	165600	2723804500	96400	96400	96400	96400	0
242	20240226	165500	2723804500	96400	96400	96400	96400	705
243	20240226	165400	2723804500	96400	96400	96400	96400	0
244	20240226	165300	2723804500	96400	96400	96400	96400	0
245	20240226	165200	2723804500	96400	96400	96400	96400	0
246	20240226	165100	2723804500	96400	96400	96400	96400	0
247	20240226	165000	2723804500	96400	96400	96400	96400	0
248	20240226	164900	2723804500	96400	96400	96400	96400	0
249	20240226	164800	2723804500	96400	96400	96400	96400	0
250	20240226	164700	2723804500	96400	96400	96400	96400	0
251	20240226	164600	2723804500	96400	96400	96400	96400	0
252	20240226	164500	2723804500	96400	96400	96400	96400	0
253	20240226	164400	2723804500	96400	96400	96400	96400	0
254	20240226	164300	2723804500	96400	96400	96400	96400	0
255	20240226	164200	2723804500	96400	96400	96400	96400	0
256	20240226	164100	2723804500	96400	96400	96400	96400	0
257	20240226	164000	2723804500	96400	96400	96400	96400	0
258	20240226	163900	2723804500	96400	96400	96400	96400	0
259	20240226	163800	2723804500	96400	96400	96400	96400	0
260	20240226	163700	2723804500	96400	96400	96400	96400	0
261	20240226	163600	2723804500	96400	96400	96400	96400	0
262	20240226	163500	2723804500	96400	96400	96400	96400	0
263	20240226	163400	2723804500	96400	96400	96400	96400	0
264	20240226	163300	2723804500	96400	96400	96400	96400	0
265	20240226	163200	2723804500	96400	96400	96400	96400	0
266	20240226	163100	2723804500	96400	96400	96400	96400	0
267	20240226	163000	2723804500	96400	96400	96400	96400	0
268	20240226	162900	2723804500	96400	96400	96400	96400	0
269	20240226	162800	2723804500	96400	96400	96400	96400	0
270	20240226	162700	2723804500	96400	96400	96400	96400	0
271	20240226	162600	2723804500	96400	96400	96400	96400	0
272	20240226	162500	2723804500	96400	96400	96400	96400	705
273	20240226	162400	2723804500	96400	96400	96400	96400	0
274	20240226	162300	2723804500	96400	96400	96400	96400	0
275	20240226	162200	2723804500	96400	96400	96400	96400	0
276	20240226	162100	2723804500	96400	96400	96400	96400	0
277	20240226	162000	2723804500	96400	96400	96400	96400	0
278	20240226	161900	2723804500	96400	96400	96400	96400	0
279	20240226	161800	2723804500	96400	96400	96400	96400	0
280	20240226	161700	2723804500	96400	96400	96400	96400	0
281	20240226	161600	2723804500	96400	96400	96400	96400	0
282	20240226	161500	2723804500	96400	96400	96400	96400	0
283	20240226	161400	2723804500	96400	96400	96400	96400	0
284	20240226	161300	2723804500	96400	96400	96400	96400	0
285	20240226	161200	2723804500	96400	96400	96400	96400	0
286	20240226	161100	2723804500	96400	96400	96400	96400	0
287	20240226	161000	2723804500	96400	96400	96400	96400	0
288	20240226	160900	2723804500	96400	96400	96400	96400	0
289	20240226	160800	2723804500	96400	96400	96400	96400	0
290	20240226	160700	2723804500	96400	96400	96400	96400	0
291	20240226	160600	2723804500	96400	96400	96400	96400	0
292	20240226	160500	2723804500	96400	96400	96400	96400	0
293	20240226	160400	2723804500	96400	96400	96400	96400	0
294	20240226	160300	2723804500	96400	96400	96400	96400	0
295	20240226	160200	2723804500	96400	96400	96400	96400	0
296	20240226	160100	2723804500	96400	96400	96400	96400	0
297	20240226	160000	2723804500	96400	96400	96400	96400	0
298	20240226	155900	2723804500	96400	96400	96400	96400	0
299	20240226	155800	2723804500	96400	96400	96400	96400	0
300	20240226	155700	2723804500	96400	96400	96400	96400	0
301	20240226	155600	2723804500	96400	96400	96400	96400	0
302	20240226	155500	2723804500	96400	96400	96400	96400	705
303	20240226	155400	2723804500	96400	96400	96400	96400	0
304	20240226	155300	2723804500	96400	96400	96400	96400	0
305	20240226	155200	2723804500	96400	96400	96400	96400	0
306	20240226	155100	2723804500	96400	96400	96400	96400	0
307	20240226	155000	2723804500	96400	96400	96400	96400	0
308	20240226	154900	2723804500	96400	96400	96400	96400	0
309	20240226	154800	2723804500	96400	96400	96400	96400	0
310	20240226	154700	2723804500	96400	96400	96400	96400	0
311	20240226	154600	2723804500	96400	96400	96400	96400	0
312	20240226	154500	2723804500	96400	96400	96400	96400	0
313	20240226	154400	2723804500	96400	96400	96400	96400	0
314	20240226	154300	2723804500	96400	96400	96400	96400	0
315	20240226	154200	2723804500	96400	96400	96400	96400	0
316	20240226	154100	2723804500	96400	96400	96400	96400	0
317	20240226	154000	2723804500	96400	96400	96400	96400	0
318	20240226	153900	2723804500	96400	96400	96400	96400	0
319	20240226	153800	2723804500	96400	96400	96400	96400	0
320	20240226	153700	2723804500	96400	96400	96400	96400	0
321	20240226	153600	2723804500	96400	96400	96400	96400	0
322	20240226	153500	2723804500	96400	96400	96400	96400	0
323	20240226	153400	2723804500	96400	96400	96400	96400	0
324	20240226	153300	2723804500	96400	96400	96400	96400	0
325	20240226	153200	2723804500	96400	96400	96400	96400	0
326	20240226	153100	2723804500	96400	96400	96400	96400	0
327	20240226	153000	2723804500	96400	96400	96400	96400	705
328	20240226	152900	2655842500	96300	96300	96300	96300	0
329	20240226	152800	2655842500	96300	96300	96300	96300	0
330	20240226	152700	2655842500	96300	96300	96300	96300	0
331	20240226	152600	2655842500	96300	96300	96300	96300	0
332	20240226	152500	2655842500	96300	96300	96300	96300	0
333	20240226	152400	2655842500	96300	96300	96300	96300	0
334	20240226	152300	2655842500	96300	96300	96300	96300	0
335	20240226	152200	2655842500	96300	96300	96300	96300	0
336	20240226	152100	2655842500	96300	96300	96300	96300	0
337	20240226	152000	2655842500	96300	96300	96300	96300	0
338	20240226	151900	2655842500	96300	96200	96300	96100	223
339	20240226	151800	2634371600	96100	96200	96300	96100	52
340	20240226	151700	2629371700	96100	96200	96300	96100	129
341	20240226	151600	2616969400	96100	96300	96300	96100	89
342	20240226	151500	2608406300	96300	96300	96300	96200	22
343	20240226	151400	2606288600	96300	96200	96300	96100	163
344	20240226	151300	2590608700	96200	96200	96200	96100	36
345	20240226	151200	2587145700	96100	96100	96100	96100	30
346	20240226	151100	2584262700	96100	96200	96300	96100	175
347	20240226	151000	2567429800	96200	96300	96300	96200	71
348	20240226	150900	2560598600	96300	96300	96300	96200	18
349	20240226	150800	2558865600	96300	96300	96300	96200	157
350	20240226	150700	2543754800	96300	96300	96300	96300	1
351	20240226	150600	2543658500	96300	96400	96400	96300	40
352	20240226	150500	2539806000	96300	96300	96300	96300	22
353	20240226	150400	2537687400	96400	96400	96400	96400	62
354	20240226	150300	2531710600	96400	96200	96400	96200	111
355	20240226	150200	2521019800	96200	96200	96200	96200	72
356	20240226	150100	2514093400	96200	96200	96200	96200	20
357	20240226	150000	2512169400	96200	96200	96200	96100	57
358	20240226	145900	2506686200	96100	96000	96200	96000	23
359	20240226	145800	2504474100	96000	96100	96100	96000	148
360	20240226	145700	2490252500	96000	95900	96100	95900	37
361	20240226	145600	2486699600	96000	95900	96000	95900	132
362	20240226	145500	2474029800	95900	96000	96000	95900	66
363	20240226	145400	2467695700	96000	96000	96000	96000	185
364	20240226	145300	2449935700	96000	96000	96100	96000	131
365	20240226	145200	2437359600	96000	96100	96100	96000	128
366	20240226	145100	2425059500	96100	96100	96200	96100	312
367	20240226	145000	2395075300	96100	96100	96100	96100	3
368	20240226	144900	2394787000	96100	96100	96200	96100	135
369	20240226	144800	2381813000	96100	96100	96200	96100	24
370	20240226	144700	2379505400	96100	96200	96200	96100	53
371	20240226	144600	2374410900	96200	96200	96200	96100	424
372	20240226	144500	2333622200	96200	96200	96300	96200	94
373	20240226	144400	2324579300	96300	96300	96300	96300	89
374	20240226	144300	2316008600	96400	96300	96400	96300	62
375	20240226	144200	2310036900	96300	96300	96300	96300	2
376	20240226	144100	2309844300	96400	96300	96400	96300	13
377	20240226	144000	2308591400	96300	96400	96400	96300	3
378	20240226	143900	2308302400	96300	96300	96300	96300	30
379	20240226	143800	2305413400	96300	96300	96400	96300	102
380	20240226	143700	2295589600	96300	96300	96300	96300	0
381	20240226	143600	2295589600	96300	96300	96300	96300	13
382	20240226	143500	2294337700	96300	96300	96300	96300	9
383	20240226	143400	2293471000	96300	96300	96400	96300	6
384	20240226	143300	2292893000	96300	96300	96300	96300	1
385	20240226	143200	2292796700	96300	96400	96400	96300	16
386	20240226	143100	2291255700	96400	96400	96400	96400	5
387	20240226	143000	2290773700	96400	96300	96400	96300	13
388	20240226	142900	2289520800	96300	96300	96300	96300	24
389	20240226	142800	2287209600	96200	96200	96300	96200	25
390	20240226	142700	2284803600	96300	96300	96300	96300	27
391	20240226	142600	2282203500	96300	96300	96300	96300	80
392	20240226	142500	2274499500	96300	96300	96300	96300	5
393	20240226	142400	2274018000	96300	96400	96400	96300	31
394	20240226	142300	2271030700	96300	96300	96300	96300	3
395	20240226	142200	2270741800	96400	96400	96400	96400	34
396	20240226	142100	2267464200	96400	96500	96500	96400	33
397	20240226	142000	2264282000	96400	96400	96500	96400	31
398	20240226	141900	2261292500	96400	96400	96400	96400	5
399	20240226	141800	2260810500	96400	96400	96400	96400	3
400	20240226	141700	2260521300	96400	96400	96400	96400	11
401	20240226	141600	2259460900	96400	96500	96500	96400	8
402	20240226	141500	2258689100	96500	96500	96500	96400	7
403	20240226	141400	2258013700	96300	96300	96300	96300	13
404	20240226	141300	2256761800	96300	96300	96300	96300	24
405	20240226	141200	2254450600	96300	96300	96300	96300	0
406	20240226	141100	2254450600	96300	96300	96300	96300	282
407	20240226	141000	2227294000	96300	96300	96300	96300	6
408	20240226	140900	2226716200	96300	96200	96300	96200	12
409	20240226	140800	2225561700	96200	96200	96300	96200	28
410	20240226	140700	2222865900	96300	96300	96400	96300	135
411	20240226	140600	2209860400	96200	96200	96200	96200	1
412	20240226	140500	2209764200	96300	96300	96400	96300	134
413	20240226	140400	2196859000	96300	96400	96400	96300	12
414	20240226	140300	2195702400	96400	96400	96400	96400	8
415	20240226	140200	2194931200	96400	96400	96400	96400	2
416	20240226	140100	2194738400	96400	96400	96400	96300	45
417	20240226	140000	2190401600	96400	96500	96500	96400	769
418	20240226	135900	2116194800	96600	96600	96600	96600	1
419	20240226	135800	2116098200	96600	96600	96600	96500	339
420	20240226	135700	2083382300	96600	96500	96600	96500	19
421	20240226	135600	2081547300	96600	96500	96600	96500	143
422	20240226	135500	2067733600	96500	96500	96500	96500	22
423	20240226	135400	2065610600	96500	96600	96600	96500	17
424	20240226	135300	2063970000	96600	96500	96600	96500	6
425	20240226	135200	2063390500	96500	96500	96500	96500	17
426	20240226	135100	2061750000	96500	96500	96500	96500	1
427	20240226	135000	2061653500	96500	96600	96600	96500	27
428	20240226	134900	2059047800	96600	96600	96600	96600	1
429	20240226	134800	2058951200	96600	96500	96600	96500	26
430	20240226	134700	2056442100	96400	96400	96400	96400	0
431	20240226	134600	2056442100	96400	96400	96400	96400	12
432	20240226	134500	2055285300	96400	96400	96400	96400	1
433	20240226	134400	2055188900	96400	96400	96500	96400	59
434	20240226	134300	2049498400	96400	96400	96400	96300	39
435	20240226	134200	2045739900	96500	96500	96500	96500	3
436	20240226	134100	2045450400	96500	96500	96500	96500	14
437	20240226	134000	2044099400	96500	96500	96500	96500	11
438	20240226	133900	2043037900	96500	96300	96500	96300	34
439	20240226	133800	2039761100	96400	96300	96400	96300	27
440	20240226	133700	2037159900	96300	96300	96300	96300	0
441	20240226	133600	2037159900	96300	96400	96400	96300	4
442	20240226	133500	2036774600	96400	96400	96400	96400	14
443	20240226	133400	2035425000	96500	96500	96500	96500	1
444	20240226	133300	2035328500	96500	96500	96500	96500	20
445	20240226	133200	2033398500	96500	96500	96500	96500	0
446	20240226	133100	2033398500	96500	96300	96500	96300	123
447	20240226	133000	2021553400	96400	96400	96400	96400	0
448	20240226	132900	2021553400	96400	96300	96400	96300	14
449	20240226	132800	2020204300	96300	96300	96300	96300	12
450	20240226	132700	2019048700	96500	96500	96500	96500	1
451	20240226	132600	2018952200	96500	96500	96500	96500	1
452	20240226	132500	2018855700	96500	96500	96500	96500	43
453	20240226	132400	2014706200	96500	96500	96600	96500	58
454	20240226	132300	2009108200	96500	96600	96600	96500	12
455	20240226	132200	2007949100	96600	96600	96600	96600	41
456	20240226	132100	2003988500	96600	96600	96600	96600	3
457	20240226	132000	2003698700	96600	96700	96700	96600	72
458	20240226	131900	1996742500	96600	96600	96600	96600	15
459	20240226	131800	1995293500	96600	96500	96600	96500	22
460	20240226	131700	1993168800	96500	96500	96500	96500	2
461	20240226	131600	1992975800	96500	96500	96500	96500	24
462	20240226	131500	1990659800	96700	96700	96700	96700	52
463	20240226	131400	1985631400	96800	96700	96800	96700	37
464	20240226	131300	1982053400	96600	96300	96600	96300	1831
465	20240226	131200	1805485100	96200	96200	96200	96200	102
466	20240226	131100	1795672700	96100	96100	96100	96100	10
467	20240226	131000	1794711700	96100	96100	96100	96100	43
468	20240226	130900	1790579400	96100	96100	96100	96000	115
469	20240226	130800	1779528100	96200	96100	96200	96100	26
470	20240226	130700	1777028500	96100	96200	96200	96100	11
471	20240226	130600	1775971300	96100	96100	96100	96100	3
472	20240226	130500	1775683000	96100	96100	96100	96100	6
473	20240226	130400	1775106400	96100	96100	96200	96100	23
474	20240226	130300	1772895100	96100	96100	96100	96100	37
475	20240226	130200	1769339400	96100	96100	96100	96100	1
476	20240226	130100	1769243300	96100	96200	96200	96100	27
477	20240226	130000	1766647500	96200	96200	96200	96100	18
478	20240226	125900	1764916100	96100	96100	96100	96100	104
479	20240226	125800	1754921700	96200	96200	96200	96200	27
480	20240226	125700	1752324300	96200	96300	96300	96200	51
481	20240226	125600	1747413600	96300	96400	96400	96300	22
482	20240226	125500	1745294900	96300	96300	96300	96300	45
483	20240226	125400	1740961400	96300	96300	96300	96300	11
484	20240226	125300	1739902100	96300	96400	96400	96300	12
485	20240226	125200	1738746400	96400	96400	96400	96400	4
486	20240226	125100	1738360800	96100	96100	96100	96100	33
487	20240226	125000	1735189500	96300	96300	96300	96300	24
488	20240226	124900	1732878300	96200	96100	96200	96100	32
489	20240226	124800	1729801100	96100	96100	96100	96100	2
490	20240226	124700	1729608900	96100	96200	96200	96100	12
491	20240226	124600	1728454700	96300	96300	96300	96300	0
492	20240226	124500	1728454700	96300	96300	96400	96000	100
493	20240226	124400	1718832300	96400	96400	96400	96400	7
494	20240226	124300	1718157500	96300	96300	96500	96300	46
495	20240226	124200	1713727300	96200	96200	96200	96200	0
496	20240226	124100	1713727300	96200	96200	96200	96200	11
497	20240226	124000	1712669100	96100	96100	96100	96100	10
498	20240226	123900	1711708100	96200	96200	96200	96100	56
499	20240226	123800	1706323500	96400	96200	96400	96200	617
500	20240226	123700	1646919300	96200	95900	96200	95800	448
501	20240226	123600	1603984300	95800	95800	95800	95800	0
502	20240226	123500	1603984300	95800	95800	95800	95800	1
503	20240226	123400	1603888500	95700	95800	95800	95700	11
504	20240226	123300	1602835600	95700	95700	95700	95700	2
505	20240226	123200	1602644200	95700	95800	95800	95700	42
506	20240226	123100	1598622300	96000	95900	96000	95900	136
507	20240226	123000	1585570600	95900	95800	95900	95800	16
508	20240226	122900	1584037300	95800	95800	95800	95800	1
509	20240226	122800	1583941500	95700	95700	95700	95700	7
510	20240226	122700	1583271600	95700	95700	95700	95700	22
511	20240226	122600	1581166200	95800	95900	95900	95800	5
512	20240226	122500	1580687100	95900	95900	95900	95900	1
513	20240226	122400	1580591200	95900	95900	95900	95900	7
514	20240226	122300	1579919900	95600	95700	95700	95600	43
515	20240226	122200	1575805000	95700	95800	95800	95700	12
516	20240226	122100	1574656100	95700	95700	95700	95700	0
517	20240226	122000	1574656100	95700	95900	95900	95700	61
518	20240226	121900	1568813600	95800	95800	95800	95800	15
519	20240226	121800	1567376600	95800	95800	95800	95800	0
520	20240226	121700	1567376600	95800	95900	95900	95800	56
521	20240226	121600	1562008500	95900	95900	95900	95900	10
522	20240226	121500	1561049500	95900	96000	96000	95900	35
523	20240226	121400	1557690700	96000	95900	96000	95900	4
524	20240226	121300	1557306900	95900	95900	95900	95900	14
525	20240226	121200	1555964300	95900	96000	96000	95900	8
526	20240226	121100	1555196500	96000	95700	96000	95700	110
527	20240226	121000	1544640900	95700	95700	95700	95700	0
528	20240226	120900	1544640900	95700	95700	95700	95700	0
529	20240226	120800	1544640900	95700	95800	95800	95700	3
530	20240226	120700	1544353600	95800	95800	95800	95800	12
531	20240226	120600	1543204000	95800	95800	95800	95800	20
532	20240226	120500	1541288000	95800	95700	95800	95700	314
533	20240226	120400	1511211400	95700	95700	95700	95700	50
534	20240226	120300	1506426400	95700	95700	95700	95700	11
535	20240226	120200	1505373700	95700	95700	95700	95700	30
536	20240226	120100	1502502700	95800	95800	95800	95800	11
537	20240226	120000	1501448900	95800	95800	95800	95700	102
538	20240226	115900	1491680100	95800	95800	95800	95800	0
539	20240226	115800	1491680100	95800	95800	95800	95800	3
540	20240226	115700	1491392700	95800	95800	95800	95800	86
541	20240226	115600	1483153900	96000	96000	96000	96000	0
542	20240226	115500	1483153900	96000	96000	96000	96000	0
543	20240226	115400	1483153900	96000	96000	96000	96000	3
544	20240226	115300	1482865900	95800	95800	95800	95800	8
545	20240226	115200	1482099500	95800	95800	95800	95800	86
546	20240226	115100	1473860700	95900	95900	95900	95900	0
547	20240226	115000	1473860700	95900	95900	95900	95900	20
548	20240226	114900	1471942700	95800	96100	96100	95800	12
549	20240226	114800	1470790700	96100	96100	96100	96100	0
550	20240226	114700	1470790700	96100	96100	96100	95800	25
551	20240226	114600	1468392100	95900	96000	96000	95900	174
552	20240226	114500	1451695900	96000	96000	96000	96000	25
553	20240226	114400	1449295900	96100	96100	96100	96100	2
554	20240226	114300	1449103700	96100	96000	96100	96000	4
555	20240226	114200	1448719500	96000	96000	96000	96000	17
556	20240226	114100	1447087500	96100	96100	96100	96000	15
557	20240226	114000	1445647100	96100	96000	96100	96000	9
558	20240226	113900	1444782800	96000	96000	96000	96000	6
559	20240226	113800	1444206800	96100	96100	96100	96000	12
560	20240226	113700	1443054200	96100	96000	96100	96000	24
561	20240226	113600	1440749100	96000	96000	96000	96000	55
562	20240226	113500	1435469100	96000	96100	96100	96000	121
563	20240226	113400	1423847900	96100	96100	96100	96100	0
564	20240226	113300	1423847900	96100	96100	96100	96100	11
565	20240226	113200	1422790800	96100	96200	96200	96100	3
566	20240226	113100	1422502300	96200	96300	96300	96200	30
567	20240226	113000	1419615700	96200	96200	96200	96200	33
568	20240226	112900	1416441100	96200	96100	96200	96100	14
569	20240226	112800	1415095400	96100	96100	96100	96100	34
570	20240226	112700	1411828000	96000	96000	96000	96000	7
571	20240226	112600	1411156000	96000	96100	96100	96000	57
572	20240226	112500	1405678500	96100	96100	96100	96100	73
573	20240226	112400	1398663200	96100	96100	96100	96100	0
574	20240226	112300	1398663200	96100	96100	96100	96100	2
575	20240226	112200	1398471000	96100	96200	96200	96100	57
576	20240226	112100	1392988700	96300	96300	96300	96300	20
577	20240226	112000	1391062700	96200	96300	96400	96200	15
578	20240226	111900	1389618300	96300	96300	96300	96300	33
579	20240226	111800	1386440400	96200	96200	96200	96200	11
580	20240226	111700	1385382200	96200	96300	96300	96200	24
581	20240226	111600	1383072000	96400	96400	96400	96400	2
582	20240226	111500	1382879200	96400	96400	96400	96400	5
583	20240226	111400	1382397200	96400	96200	96400	96200	98
584	20240226	111300	1372959600	96100	96100	96100	96100	35
585	20240226	111200	1369596100	96200	96200	96200	96200	10
586	20240226	111100	1368634100	96200	96200	96200	96100	48
587	20240226	111000	1364019500	96100	96100	96100	96100	14
588	20240226	110900	1362674100	96100	96100	96100	96100	4
589	20240226	110800	1362289700	96100	96100	96200	96100	35
590	20240226	110700	1358925100	96100	96100	96100	96100	0
591	20240226	110600	1358925100	96100	96100	96100	96100	80
592	20240226	110500	1351237100	96100	96200	96200	96100	33
593	20240226	110400	1348063500	96200	96300	96300	96200	57
594	20240226	110300	1342579100	96300	96300	96400	96300	58
595	20240226	110200	1336993400	96400	96400	96400	96400	23
596	20240226	110100	1334776200	96400	96600	96600	96400	25
597	20240226	110000	1332365300	96600	96700	96700	96600	33
598	20240226	105900	1329174300	96700	96700	96800	96700	351
599	20240226	105800	1295230600	96700	96700	96700	96700	7
600	20240226	105700	1294553700	96700	96700	96700	96700	6
601	20240226	105600	1293973500	96500	96300	96700	96300	58
602	20240226	105500	1288376900	96500	96500	96500	96300	18
603	20240226	105400	1286641500	96700	96800	96800	96700	137
604	20240226	105300	1273386200	96800	96800	96900	96800	37
605	20240226	105200	1269802100	96800	96600	96800	96600	120
606	20240226	105100	1258192800	96600	96500	96700	96500	16
607	20240226	105000	1256646200	96500	96300	96500	96300	36
608	20240226	104900	1253174800	96100	96100	96200	96100	79
609	20240226	104800	1245580900	96100	96100	96100	96100	2
610	20240226	104700	1245388700	96200	96300	96300	96200	54
611	20240226	104600	1240190500	96400	96400	96500	96400	8
612	20240226	104500	1239419200	96500	96700	96700	96500	41
613	20240226	104400	1235462300	96500	96600	96600	96500	92
614	20240226	104300	1226577300	96700	96700	96700	96600	273
615	20240226	104200	1200179600	96700	96600	96700	96500	131
616	20240226	104100	1187524100	96700	96600	96700	96600	29
617	20240226	104000	1184721200	96600	96800	96800	96600	39
618	20240226	103900	1180950500	96800	96700	96900	96700	45
619	20240226	103800	1176594700	96500	96500	96700	96400	323
620	20240226	103700	1145416300	96500	96200	96500	96200	61
621	20240226	103600	1139533100	96200	96000	96500	96000	465
622	20240226	103500	1094761800	96000	96200	96200	96000	37
623	20240226	103400	1091203100	96200	96100	96200	96100	50
624	20240226	103300	1086397900	96100	95900	96100	95900	66
625	20240226	103200	1080065300	95900	95600	95900	95600	53
626	20240226	103100	1074983800	95500	95500	95500	95500	15
627	20240226	103000	1073551300	95300	95700	95700	95300	130
628	20240226	102900	1061149100	95700	95700	95700	95700	29
629	20240226	102800	1058373800	95700	95300	95700	95300	141
630	20240226	102700	1044880900	95200	95200	95500	95100	85
631	20240226	102600	1036783600	95100	95500	95500	95100	102
632	20240226	102500	1027068200	95000	95000	95000	95000	28
633	20240226	102400	1024408200	95000	95000	95000	95000	22
634	20240226	102300	1022318200	95000	95000	95000	95000	10
635	20240226	102200	1021368200	95000	95000	95000	95000	5
636	20240226	102100	1020893200	95000	95300	95300	95000	77
637	20240226	102000	1013570100	95300	95200	95300	95200	54
638	20240226	101900	1008426000	95200	94900	95200	94900	417
639	20240226	101800	968839500	95000	95000	95000	94900	151
640	20240226	101700	954495800	95000	95000	95000	95000	28
641	20240226	101600	951835800	95000	94900	95100	94900	101
642	20240226	101500	942236200	94900	94900	95000	94900	23
643	20240226	101400	940051800	95000	95000	95000	95000	44
644	20240226	101300	935871800	95000	94900	95000	94800	154
645	20240226	101200	921262100	95100	95100	95100	94900	1159
646	20240226	101100	811116500	95200	95200	95200	95200	89
647	20240226	101000	802643700	95200	95200	95200	95200	97
648	20240226	100900	793409300	95200	95200	95200	95200	83
649	20240226	100800	785507700	95200	95300	95300	95200	80
650	20240226	100700	777891200	95200	95400	95400	95200	283
651	20240226	100600	750925400	95300	95400	95400	95300	32
652	20240226	100500	747874300	95400	95500	95500	95400	8
653	20240226	100400	747110900	95300	95400	95400	95300	46
654	20240226	100300	742724500	95400	95300	95400	95300	13
655	20240226	100200	741485500	95300	95300	95300	95300	12
656	20240226	100100	740341900	95300	95200	95300	95200	48
657	20240226	100000	735767600	95100	95200	95200	95100	38
658	20240226	095900	732152700	95200	95400	95400	95200	16
659	20240226	095800	730626700	95300	95200	95300	95200	180
660	20240226	095700	713481700	95200	95100	95200	95100	76
661	20240226	095600	706254000	95100	95200	95200	95100	45
662	20240226	095500	701970300	95100	95300	95300	95100	71
663	20240226	095400	695214300	95300	95300	95300	95200	205
664	20240226	095300	675694200	95200	95200	95300	95200	10
665	20240226	095200	674741700	95200	95200	95200	95200	14
666	20240226	095100	673408900	95200	95300	95300	95200	110
667	20240226	095000	662927000	95400	95400	95400	95400	156
668	20240226	094900	648044600	95400	95400	95400	95400	67
669	20240226	094800	641652800	95400	95500	95500	95400	56
670	20240226	094700	636308800	95500	95500	95500	95400	39
671	20240226	094600	632586000	95500	95700	95700	95500	314
672	20240226	094500	602594900	95600	95700	95700	95600	4
673	20240226	094400	602212300	95700	95800	95800	95500	349
674	20240226	094300	568842700	95600	95500	95700	95500	99
675	20240226	094200	559379600	95600	95700	95700	95600	162
676	20240226	094100	543881800	95700	95900	95900	95700	21
677	20240226	094000	541871300	95900	95900	95900	95700	20
678	20240226	093900	539956700	96000	96000	96200	96000	58
679	20240226	093800	534386000	95700	95700	96000	95700	162
680	20240226	093700	518882300	95800	96200	96200	95800	45
681	20240226	093600	514570900	95800	96100	96100	95800	27
682	20240226	093500	511976500	96100	95800	96100	95800	622
683	20240226	093400	452373600	95800	95800	95800	95800	63
684	20240226	093300	446338200	95800	96000	96000	95800	124
685	20240226	093200	434456600	95900	95900	96000	95800	74
686	20240226	093100	427363900	95700	95700	95700	95700	52
687	20240226	093000	422387500	95700	95700	95700	95700	9
688	20240226	092900	421526200	95500	95600	95700	95500	31
689	20240226	092800	418563700	95600	96000	96000	95600	22
690	20240226	092700	416452700	96000	96000	96000	96000	27
691	20240226	092600	413860700	96000	95800	96000	95800	43
692	20240226	092500	409739900	95700	95600	95700	95600	83
693	20240226	092400	401804500	95500	95600	95600	95400	119
694	20240226	092300	390435300	95600	95800	95800	95600	386
695	20240226	092200	353486600	95800	95800	95800	95800	23
696	20240226	092100	351283200	95700	95800	95800	95700	205
697	20240226	092000	331649000	95900	95800	95900	95800	16
698	20240226	091900	330115200	95800	95900	95900	95800	85
699	20240226	091800	321963800	95900	95800	95900	95800	141
700	20240226	091700	308449300	95900	96100	96100	95900	106
701	20240226	091600	298276900	96100	96100	96100	96000	95
702	20240226	091500	289150500	96000	96200	96200	95800	198
703	20240226	091400	270148900	96200	96300	96300	96100	133
704	20240226	091300	257360500	96300	96300	96400	96300	23
705	20240226	091200	255144500	96300	96300	96500	96200	82
706	20240226	091100	247245600	96400	96300	96600	96300	21
707	20240226	091000	245222700	96300	96800	96900	96200	148
708	20240226	090900	230899000	96800	96800	96800	96800	104
709	20240226	090800	220831800	96800	96200	96800	96000	334
710	20240226	090700	188560500	96200	96100	96200	96100	84
711	20240226	090600	180482400	96200	96500	96500	96200	79
712	20240226	090500	172875100	96200	96400	96500	96200	308
713	20240226	090400	143197100	96200	96100	96500	96100	326
714	20240226	090300	111809400	96100	95900	96600	95300	140
715	20240226	090200	98361500	96000	95500	96000	95100	157
716	20240226	090100	83370200	95600	94700	95600	94700	233
717	20240226	090000	61219100	94800	95100	95600	94500	585