KissMeData/251370/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	204700	409654010	11550	11550	11550	11550	2566
3	20240226	204600	409654010	11550	11550	11550	11550	0
4	20240226	204500	409654010	11550	11550	11550	11550	0
5	20240226	204400	409654010	11550	11550	11550	11550	0
6	20240226	204300	409654010	11550	11550	11550	11550	0
7	20240226	204200	409654010	11550	11550	11550	11550	0
8	20240226	204100	409654010	11550	11550	11550	11550	0
9	20240226	204000	409654010	11550	11550	11550	11550	0
10	20240226	203900	409654010	11550	11550	11550	11550	0
11	20240226	203800	409654010	11550	11550	11550	11550	0
12	20240226	203700	409654010	11550	11550	11550	11550	0
13	20240226	203600	409654010	11550	11550	11550	11550	0
14	20240226	203500	409654010	11550	11550	11550	11550	0
15	20240226	203400	409654010	11550	11550	11550	11550	0
16	20240226	203300	409654010	11550	11550	11550	11550	0
17	20240226	203200	409654010	11550	11550	11550	11550	0
18	20240226	203100	409654010	11550	11550	11550	11550	0
19	20240226	203000	409654010	11550	11550	11550	11550	0
20	20240226	202900	409654010	11550	11550	11550	11550	0
21	20240226	202800	409654010	11550	11550	11550	11550	0
22	20240226	202700	409654010	11550	11550	11550	11550	0
23	20240226	202600	409654010	11550	11550	11550	11550	0
24	20240226	202500	409654010	11550	11550	11550	11550	0
25	20240226	202400	409654010	11550	11550	11550	11550	0
26	20240226	202300	409654010	11550	11550	11550	11550	0
27	20240226	202200	409654010	11550	11550	11550	11550	0
28	20240226	202100	409654010	11550	11550	11550	11550	0
29	20240226	202000	409654010	11550	11550	11550	11550	0
30	20240226	201900	409654010	11550	11550	11550	11550	0
31	20240226	201800	409654010	11550	11550	11550	11550	0
32	20240226	201700	409654010	11550	11550	11550	11550	2566
33	20240226	201600	409654010	11550	11550	11550	11550	0
34	20240226	201500	409654010	11550	11550	11550	11550	0
35	20240226	201400	409654010	11550	11550	11550	11550	0
36	20240226	201300	409654010	11550	11550	11550	11550	0
37	20240226	201200	409654010	11550	11550	11550	11550	0
38	20240226	201100	409654010	11550	11550	11550	11550	0
39	20240226	201000	409654010	11550	11550	11550	11550	0
40	20240226	200900	409654010	11550	11550	11550	11550	0
41	20240226	200800	409654010	11550	11550	11550	11550	0
42	20240226	200700	409654010	11550	11550	11550	11550	0
43	20240226	200600	409654010	11550	11550	11550	11550	0
44	20240226	200500	409654010	11550	11550	11550	11550	0
45	20240226	200400	409654010	11550	11550	11550	11550	0
46	20240226	200300	409654010	11550	11550	11550	11550	0
47	20240226	200200	409654010	11550	11550	11550	11550	0
48	20240226	200100	409654010	11550	11550	11550	11550	0
49	20240226	200000	409654010	11550	11550	11550	11550	0
50	20240226	195900	409654010	11550	11550	11550	11550	0
51	20240226	195800	409654010	11550	11550	11550	11550	0
52	20240226	195700	409654010	11550	11550	11550	11550	0
53	20240226	195600	409654010	11550	11550	11550	11550	0
54	20240226	195500	409654010	11550	11550	11550	11550	0
55	20240226	195400	409654010	11550	11550	11550	11550	0
56	20240226	195300	409654010	11550	11550	11550	11550	0
57	20240226	195200	409654010	11550	11550	11550	11550	0
58	20240226	195100	409654010	11550	11550	11550	11550	0
59	20240226	195000	409654010	11550	11550	11550	11550	0
60	20240226	194900	409654010	11550	11550	11550	11550	0
61	20240226	194800	409654010	11550	11550	11550	11550	0
62	20240226	194700	409654010	11550	11550	11550	11550	2566
63	20240226	194600	409654010	11550	11550	11550	11550	0
64	20240226	194500	409654010	11550	11550	11550	11550	0
65	20240226	194400	409654010	11550	11550	11550	11550	0
66	20240226	194300	409654010	11550	11550	11550	11550	0
67	20240226	194200	409654010	11550	11550	11550	11550	0
68	20240226	194100	409654010	11550	11550	11550	11550	0
69	20240226	194000	409654010	11550	11550	11550	11550	0
70	20240226	193900	409654010	11550	11550	11550	11550	0
71	20240226	193800	409654010	11550	11550	11550	11550	0
72	20240226	193700	409654010	11550	11550	11550	11550	0
73	20240226	193600	409654010	11550	11550	11550	11550	0
74	20240226	193500	409654010	11550	11550	11550	11550	0
75	20240226	193400	409654010	11550	11550	11550	11550	0
76	20240226	193300	409654010	11550	11550	11550	11550	0
77	20240226	193200	409654010	11550	11550	11550	11550	0
78	20240226	193100	409654010	11550	11550	11550	11550	0
79	20240226	193000	409654010	11550	11550	11550	11550	0
80	20240226	192900	409654010	11550	11550	11550	11550	0
81	20240226	192800	409654010	11550	11550	11550	11550	0
82	20240226	192700	409654010	11550	11550	11550	11550	0
83	20240226	192600	409654010	11550	11550	11550	11550	0
84	20240226	192500	409654010	11550	11550	11550	11550	0
85	20240226	192400	409654010	11550	11550	11550	11550	0
86	20240226	192300	409654010	11550	11550	11550	11550	0
87	20240226	192200	409654010	11550	11550	11550	11550	0
88	20240226	192100	409654010	11550	11550	11550	11550	0
89	20240226	192000	409654010	11550	11550	11550	11550	0
90	20240226	191900	409654010	11550	11550	11550	11550	0
91	20240226	191800	409654010	11550	11550	11550	11550	0
92	20240226	191700	409654010	11550	11550	11550	11550	2566
93	20240226	191600	409654010	11550	11550	11550	11550	0
94	20240226	191500	409654010	11550	11550	11550	11550	0
95	20240226	191400	409654010	11550	11550	11550	11550	0
96	20240226	191300	409654010	11550	11550	11550	11550	0
97	20240226	191200	409654010	11550	11550	11550	11550	0
98	20240226	191100	409654010	11550	11550	11550	11550	0
99	20240226	191000	409654010	11550	11550	11550	11550	0
100	20240226	190900	409654010	11550	11550	11550	11550	0
101	20240226	190800	409654010	11550	11550	11550	11550	0
102	20240226	190700	409654010	11550	11550	11550	11550	0
103	20240226	190600	409654010	11550	11550	11550	11550	0
104	20240226	190500	409654010	11550	11550	11550	11550	0
105	20240226	190400	409654010	11550	11550	11550	11550	0
106	20240226	190300	409654010	11550	11550	11550	11550	0
107	20240226	190200	409654010	11550	11550	11550	11550	0
108	20240226	190100	409654010	11550	11550	11550	11550	0
109	20240226	190000	409654010	11550	11550	11550	11550	0
110	20240226	185900	409654010	11550	11550	11550	11550	0
111	20240226	185800	409654010	11550	11550	11550	11550	0
112	20240226	185700	409654010	11550	11550	11550	11550	0
113	20240226	185600	409654010	11550	11550	11550	11550	0
114	20240226	185500	409654010	11550	11550	11550	11550	0
115	20240226	185400	409654010	11550	11550	11550	11550	0
116	20240226	185300	409654010	11550	11550	11550	11550	0
117	20240226	185200	409654010	11550	11550	11550	11550	0
118	20240226	185100	409654010	11550	11550	11550	11550	0
119	20240226	185000	409654010	11550	11550	11550	11550	0
120	20240226	184900	409654010	11550	11550	11550	11550	0
121	20240226	184800	409654010	11550	11550	11550	11550	0
122	20240226	184700	409654010	11550	11550	11550	11550	2566
123	20240226	184600	409654010	11550	11550	11550	11550	0
124	20240226	184500	409654010	11550	11550	11550	11550	0
125	20240226	184400	409654010	11550	11550	11550	11550	0
126	20240226	184300	409654010	11550	11550	11550	11550	0
127	20240226	184200	409654010	11550	11550	11550	11550	0
128	20240226	184100	409654010	11550	11550	11550	11550	0
129	20240226	184000	409654010	11550	11550	11550	11550	0
130	20240226	183900	409654010	11550	11550	11550	11550	0
131	20240226	183800	409654010	11550	11550	11550	11550	0
132	20240226	183700	409654010	11550	11550	11550	11550	0
133	20240226	183600	409654010	11550	11550	11550	11550	0
134	20240226	183500	409654010	11550	11550	11550	11550	0
135	20240226	183400	409654010	11550	11550	11550	11550	0
136	20240226	183300	409654010	11550	11550	11550	11550	0
137	20240226	183200	409654010	11550	11550	11550	11550	0
138	20240226	183100	409654010	11550	11550	11550	11550	0
139	20240226	183000	409654010	11550	11550	11550	11550	0
140	20240226	182900	409654010	11550	11550	11550	11550	0
141	20240226	182800	409654010	11550	11550	11550	11550	0
142	20240226	182700	409654010	11550	11550	11550	11550	0
143	20240226	182600	409654010	11550	11550	11550	11550	0
144	20240226	182500	409654010	11550	11550	11550	11550	0
145	20240226	182400	409654010	11550	11550	11550	11550	0
146	20240226	182300	409654010	11550	11550	11550	11550	0
147	20240226	182200	409654010	11550	11550	11550	11550	0
148	20240226	182100	409654010	11550	11550	11550	11550	0
149	20240226	182000	409654010	11550	11550	11550	11550	0
150	20240226	181900	409654010	11550	11550	11550	11550	0
151	20240226	181800	409654010	11550	11550	11550	11550	0
152	20240226	181700	409654010	11550	11550	11550	11550	2566
153	20240226	181600	409654010	11550	11550	11550	11550	0
154	20240226	181500	409654010	11550	11550	11550	11550	0
155	20240226	181400	409654010	11550	11550	11550	11550	0
156	20240226	181300	409654010	11550	11550	11550	11550	0
157	20240226	181200	409654010	11550	11550	11550	11550	0
158	20240226	181100	409654010	11550	11550	11550	11550	0
159	20240226	181000	409654010	11550	11550	11550	11550	0
160	20240226	180900	409654010	11550	11550	11550	11550	0
161	20240226	180800	409654010	11550	11550	11550	11550	0
162	20240226	180700	409654010	11550	11550	11550	11550	0
163	20240226	180600	409654010	11550	11550	11550	11550	0
164	20240226	180500	409654010	11550	11550	11550	11550	0
165	20240226	180400	409654010	11550	11550	11550	11550	0
166	20240226	180300	409654010	11550	11550	11550	11550	0
167	20240226	180200	409654010	11550	11550	11550	11550	0
168	20240226	180100	409654010	11550	11550	11550	11550	0
169	20240226	180000	409654010	11550	11550	11550	11550	0
170	20240226	175900	409654010	11550	11550	11550	11550	0
171	20240226	175800	409654010	11550	11550	11550	11550	0
172	20240226	175700	409654010	11550	11550	11550	11550	0
173	20240226	175600	409654010	11550	11550	11550	11550	0
174	20240226	175500	409654010	11550	11550	11550	11550	0
175	20240226	175400	409654010	11550	11550	11550	11550	0
176	20240226	175300	409654010	11550	11550	11550	11550	0
177	20240226	175200	409654010	11550	11550	11550	11550	0
178	20240226	175100	409654010	11550	11550	11550	11550	0
179	20240226	175000	409654010	11550	11550	11550	11550	0
180	20240226	174900	409654010	11550	11550	11550	11550	0
181	20240226	174800	409654010	11550	11550	11550	11550	0
182	20240226	174700	409654010	11550	11550	11550	11550	2566
183	20240226	174600	409654010	11550	11550	11550	11550	0
184	20240226	174500	409654010	11550	11550	11550	11550	0
185	20240226	174400	409654010	11550	11550	11550	11550	0
186	20240226	174300	409654010	11550	11550	11550	11550	0
187	20240226	174200	409654010	11550	11550	11550	11550	0
188	20240226	174100	409654010	11550	11550	11550	11550	0
189	20240226	174000	409654010	11550	11550	11550	11550	0
190	20240226	173900	409654010	11550	11550	11550	11550	0
191	20240226	173800	409654010	11550	11550	11550	11550	0
192	20240226	173700	409654010	11550	11550	11550	11550	0
193	20240226	173600	409654010	11550	11550	11550	11550	0
194	20240226	173500	409654010	11550	11550	11550	11550	0
195	20240226	173400	409654010	11550	11550	11550	11550	0
196	20240226	173300	409654010	11550	11550	11550	11550	0
197	20240226	173200	409654010	11550	11550	11550	11550	0
198	20240226	173100	409654010	11550	11550	11550	11550	0
199	20240226	173000	409654010	11550	11550	11550	11550	0
200	20240226	172900	409654010	11550	11550	11550	11550	0
201	20240226	172800	409654010	11550	11550	11550	11550	0
202	20240226	172700	409654010	11550	11550	11550	11550	0
203	20240226	172600	409654010	11550	11550	11550	11550	0
204	20240226	172500	409654010	11550	11550	11550	11550	0
205	20240226	172400	409654010	11550	11550	11550	11550	0
206	20240226	172300	409654010	11550	11550	11550	11550	0
207	20240226	172200	409654010	11550	11550	11550	11550	0
208	20240226	172100	409654010	11550	11550	11550	11550	0
209	20240226	172000	409654010	11550	11550	11550	11550	0
210	20240226	171900	409654010	11550	11550	11550	11550	0
211	20240226	171800	409654010	11550	11550	11550	11550	0
212	20240226	171700	409654010	11550	11550	11550	11550	2566
213	20240226	171600	409654010	11550	11550	11550	11550	0
214	20240226	171500	409654010	11550	11550	11550	11550	0
215	20240226	171400	409654010	11550	11550	11550	11550	0
216	20240226	171300	409654010	11550	11550	11550	11550	0
217	20240226	171200	409654010	11550	11550	11550	11550	0
218	20240226	171100	409654010	11550	11550	11550	11550	0
219	20240226	171000	409654010	11550	11550	11550	11550	0
220	20240226	170900	409654010	11550	11550	11550	11550	0
221	20240226	170800	409654010	11550	11550	11550	11550	0
222	20240226	170700	409654010	11550	11550	11550	11550	0
223	20240226	170600	409654010	11550	11550	11550	11550	0
224	20240226	170500	409654010	11550	11550	11550	11550	0
225	20240226	170400	409654010	11550	11550	11550	11550	0
226	20240226	170300	409654010	11550	11550	11550	11550	0
227	20240226	170200	409654010	11550	11550	11550	11550	0
228	20240226	170100	409654010	11550	11550	11550	11550	0
229	20240226	170000	409654010	11550	11550	11550	11550	0
230	20240226	165900	409654010	11550	11550	11550	11550	0
231	20240226	165800	409654010	11550	11550	11550	11550	0
232	20240226	165700	409654010	11550	11550	11550	11550	0
233	20240226	165600	409654010	11550	11550	11550	11550	0
234	20240226	165500	409654010	11550	11550	11550	11550	0
235	20240226	165400	409654010	11550	11550	11550	11550	0
236	20240226	165300	409654010	11550	11550	11550	11550	0
237	20240226	165200	409654010	11550	11550	11550	11550	0
238	20240226	165100	409654010	11550	11550	11550	11550	0
239	20240226	165000	409654010	11550	11550	11550	11550	0
240	20240226	164900	409654010	11550	11550	11550	11550	0
241	20240226	164800	409654010	11550	11550	11550	11550	0
242	20240226	164700	409654010	11550	11550	11550	11550	2566
243	20240226	164600	409654010	11550	11550	11550	11550	0
244	20240226	164500	409654010	11550	11550	11550	11550	0
245	20240226	164400	409654010	11550	11550	11550	11550	0
246	20240226	164300	409654010	11550	11550	11550	11550	0
247	20240226	164200	409654010	11550	11550	11550	11550	0
248	20240226	164100	409654010	11550	11550	11550	11550	0
249	20240226	164000	409654010	11550	11550	11550	11550	0
250	20240226	163900	409654010	11550	11550	11550	11550	0
251	20240226	163800	409654010	11550	11550	11550	11550	0
252	20240226	163700	409654010	11550	11550	11550	11550	0
253	20240226	163600	409654010	11550	11550	11550	11550	0
254	20240226	163500	409654010	11550	11550	11550	11550	0
255	20240226	163400	409654010	11550	11550	11550	11550	0
256	20240226	163300	409654010	11550	11550	11550	11550	0
257	20240226	163200	409654010	11550	11550	11550	11550	0
258	20240226	163100	409654010	11550	11550	11550	11550	0
259	20240226	163000	409654010	11550	11550	11550	11550	0
260	20240226	162900	409654010	11550	11550	11550	11550	0
261	20240226	162800	409654010	11550	11550	11550	11550	0
262	20240226	162700	409654010	11550	11550	11550	11550	0
263	20240226	162600	409654010	11550	11550	11550	11550	0
264	20240226	162500	409654010	11550	11550	11550	11550	0
265	20240226	162400	409654010	11550	11550	11550	11550	0
266	20240226	162300	409654010	11550	11550	11550	11550	0
267	20240226	162200	409654010	11550	11550	11550	11550	0
268	20240226	162100	409654010	11550	11550	11550	11550	0
269	20240226	162000	409654010	11550	11550	11550	11550	0
270	20240226	161900	409654010	11550	11550	11550	11550	0
271	20240226	161800	409654010	11550	11550	11550	11550	0
272	20240226	161700	409654010	11550	11550	11550	11550	2566
273	20240226	161600	409654010	11550	11550	11550	11550	0
274	20240226	161500	409654010	11550	11550	11550	11550	0
275	20240226	161400	409654010	11550	11550	11550	11550	0
276	20240226	161300	409654010	11550	11550	11550	11550	0
277	20240226	161200	409654010	11550	11550	11550	11550	0
278	20240226	161100	409654010	11550	11550	11550	11550	0
279	20240226	161000	409654010	11550	11550	11550	11550	0
280	20240226	160900	409654010	11550	11550	11550	11550	0
281	20240226	160800	409654010	11550	11550	11550	11550	0
282	20240226	160700	409654010	11550	11550	11550	11550	0
283	20240226	160600	409654010	11550	11550	11550	11550	0
284	20240226	160500	409654010	11550	11550	11550	11550	0
285	20240226	160400	409654010	11550	11550	11550	11550	0
286	20240226	160300	409654010	11550	11550	11550	11550	0
287	20240226	160200	409654010	11550	11550	11550	11550	0
288	20240226	160100	409654010	11550	11550	11550	11550	0
289	20240226	160000	409654010	11550	11550	11550	11550	0
290	20240226	155900	409654010	11550	11550	11550	11550	0
291	20240226	155800	409654010	11550	11550	11550	11550	0
292	20240226	155700	409654010	11550	11550	11550	11550	0
293	20240226	155600	409654010	11550	11550	11550	11550	0
294	20240226	155500	409654010	11550	11550	11550	11550	0
295	20240226	155400	409654010	11550	11550	11550	11550	0
296	20240226	155300	409654010	11550	11550	11550	11550	0
297	20240226	155200	409654010	11550	11550	11550	11550	0
298	20240226	155100	409654010	11550	11550	11550	11550	0
299	20240226	155000	409654010	11550	11550	11550	11550	0
300	20240226	154900	409654010	11550	11550	11550	11550	0
301	20240226	154800	409654010	11550	11550	11550	11550	0
302	20240226	154700	409654010	11550	11550	11550	11550	2566
303	20240226	154600	409654010	11550	11550	11550	11550	0
304	20240226	154500	409654010	11550	11550	11550	11550	0
305	20240226	154400	409654010	11550	11550	11550	11550	0
306	20240226	154300	409654010	11550	11550	11550	11550	0
307	20240226	154200	409654010	11550	11550	11550	11550	0
308	20240226	154100	409654010	11550	11550	11550	11550	0
309	20240226	154000	409654010	11550	11550	11550	11550	0
310	20240226	153900	409654010	11550	11550	11550	11550	0
311	20240226	153800	409654010	11550	11550	11550	11550	0
312	20240226	153700	409654010	11550	11550	11550	11550	0
313	20240226	153600	409654010	11550	11550	11550	11550	0
314	20240226	153500	409654010	11550	11550	11550	11550	0
315	20240226	153400	409654010	11550	11550	11550	11550	0
316	20240226	153300	409654010	11550	11550	11550	11550	0
317	20240226	153200	409654010	11550	11550	11550	11550	0
318	20240226	153100	409654010	11550	11550	11550	11550	0
319	20240226	153000	409654010	11550	11550	11550	11550	2566
320	20240226	152900	380016710	11640	11640	11640	11640	0
321	20240226	152800	380016710	11640	11640	11640	11640	0
322	20240226	152700	380016710	11640	11640	11640	11640	0
323	20240226	152600	380016710	11640	11640	11640	11640	0
324	20240226	152500	380016710	11640	11640	11640	11640	0
325	20240226	152400	380016710	11640	11640	11640	11640	0
326	20240226	152300	380016710	11640	11640	11640	11640	0
327	20240226	152200	380016710	11640	11640	11640	11640	0
328	20240226	152100	380016710	11640	11640	11640	11640	0
329	20240226	152000	380016710	11640	11640	11640	11640	0
330	20240226	151900	380016710	11640	11590	11640	11590	13
331	20240226	151800	379865490	11590	11670	11670	11590	13
332	20240226	151700	379714020	11610	11610	11700	11610	416
333	20240226	151600	374867820	11560	11560	11560	11560	1
334	20240226	151500	374856260	11600	11610	11610	11600	818
335	20240226	151400	365365450	11610	11610	11610	11610	0
336	20240226	151300	365365450	11610	11610	11610	11610	0
337	20240226	151200	365365450	11610	11610	11610	11610	0
338	20240226	151100	365365450	11610	11610	11610	11610	0
339	20240226	151000	365365450	11610	11610	11610	11610	1
340	20240226	150900	365353840	11600	11610	11610	11600	407
341	20240226	150800	360632560	11610	11600	11610	11600	65
342	20240226	150700	359877960	11600	11590	11600	11590	330
343	20240226	150600	356053120	11600	11570	11600	11560	654
344	20240226	150500	348478480	11580	11580	11580	11580	1
345	20240226	150400	348466900	11580	11580	11580	11580	12
346	20240226	150300	348327940	11580	11580	11580	11580	0
347	20240226	150200	348327940	11580	11580	11580	11580	0
348	20240226	150100	348327940	11580	11580	11580	11580	173
349	20240226	150000	346324600	11580	11600	11600	11580	40
350	20240226	145900	345861180	11610	11610	11610	11610	0
351	20240226	145800	345861180	11610	11610	11610	11610	0
352	20240226	145700	345861180	11610	11610	11610	11610	0
353	20240226	145600	345861180	11610	11610	11610	11610	1
354	20240226	145500	345849570	11610	11590	11610	11580	50
355	20240226	145400	345270100	11600	11600	11600	11600	498
356	20240226	145300	339493300	11600	11600	11600	11600	3
357	20240226	145200	339458500	11600	11600	11600	11600	0
358	20240226	145100	339458500	11600	11600	11600	11600	0
359	20240226	145000	339458500	11600	11610	11610	11600	745
360	20240226	144900	330812400	11610	11610	11610	11610	0
361	20240226	144800	330812400	11610	11610	11610	11610	0
362	20240226	144700	330812400	11610	11610	11610	11610	0
363	20240226	144600	330812400	11610	11610	11610	11610	3
364	20240226	144500	330777570	11620	11620	11620	11620	5
365	20240226	144400	330719470	11630	11620	11630	11620	195
366	20240226	144300	328453440	11620	11620	11620	11620	0
367	20240226	144200	328453440	11620	11620	11620	11620	0
368	20240226	144100	328453440	11620	11620	11620	11620	0
369	20240226	144000	328453440	11620	11620	11620	11620	0
370	20240226	143900	328453440	11620	11620	11620	11620	16
371	20240226	143800	328267520	11620	11620	11620	11620	0
372	20240226	143700	328267520	11620	11620	11620	11620	0
373	20240226	143600	328267520	11620	11620	11620	11620	38
374	20240226	143500	327825960	11610	11610	11610	11610	50
375	20240226	143400	327245460	11610	11610	11610	11610	0
376	20240226	143300	327245460	11610	11610	11610	11610	0
377	20240226	143200	327245460	11610	11610	11610	11610	39
378	20240226	143100	326792670	11600	11600	11600	11600	0
379	20240226	143000	326792670	11600	11600	11600	11600	0
380	20240226	142900	326792670	11600	11600	11600	11600	33
381	20240226	142800	326409870	11600	11600	11600	11600	0
382	20240226	142700	326409870	11600	11600	11600	11600	0
383	20240226	142600	326409870	11600	11610	11610	11600	30
384	20240226	142500	326061610	11660	11660	11660	11660	0
385	20240226	142400	326061610	11660	11660	11660	11660	0
386	20240226	142300	326061610	11660	11660	11660	11660	10
387	20240226	142200	325945010	11600	11600	11600	11600	0
388	20240226	142100	325945010	11600	11600	11600	11600	0
389	20240226	142000	325945010	11600	11600	11600	11600	0
390	20240226	141900	325945010	11600	11600	11600	11600	0
391	20240226	141800	325945010	11600	11600	11600	11600	67
392	20240226	141700	325167810	11600	11600	11600	11600	0
393	20240226	141600	325167810	11600	11650	11650	11600	3584
394	20240226	141500	283514100	11650	11650	11650	11650	100
395	20240226	141400	282349100	11650	11650	11650	11650	0
396	20240226	141300	282349100	11650	11650	11650	11650	0
397	20240226	141200	282349100	11650	11650	11650	11650	100
398	20240226	141100	281184100	11650	11650	11650	11650	4
399	20240226	141000	281137500	11650	11650	11650	11650	28
400	20240226	140900	280811300	11650	11650	11650	11650	0
401	20240226	140800	280811300	11650	11650	11650	11650	0
402	20240226	140700	280811300	11650	11650	11650	11650	0
403	20240226	140600	280811300	11650	11650	11650	11650	0
404	20240226	140500	280811300	11650	11650	11650	11650	10
405	20240226	140400	280694800	11640	11640	11640	11640	104
406	20240226	140300	279484240	11660	11660	11660	11660	0
407	20240226	140200	279484240	11660	11660	11660	11660	30
408	20240226	140100	279134440	11660	11660	11660	11660	0
409	20240226	140000	279134440	11660	11660	11660	11660	0
410	20240226	135900	279134440	11660	11660	11660	11660	0
411	20240226	135800	279134440	11660	11640	11660	11640	31
412	20240226	135700	278773000	11640	11640	11640	11640	4
413	20240226	135600	278726440	11640	11640	11640	11640	0
414	20240226	135500	278726440	11640	11650	11650	11640	550
415	20240226	135400	272322400	11650	11670	11670	11650	569
416	20240226	135300	265692810	11670	11670	11680	11670	44
417	20240226	135200	265179080	11660	11660	11660	11660	0
418	20240226	135100	265179080	11660	11660	11660	11660	0
419	20240226	135000	265179080	11660	11660	11660	11660	4
420	20240226	134900	265132440	11660	11660	11660	11660	0
421	20240226	134800	265132440	11660	11660	11660	11660	0
422	20240226	134700	265132440	11660	11660	11660	11660	0
423	20240226	134600	265132440	11660	11660	11660	11660	0
424	20240226	134500	265132440	11660	11660	11660	11660	0
425	20240226	134400	265132440	11660	11660	11660	11660	0
426	20240226	134300	265132440	11660	11660	11660	11660	4
427	20240226	134200	265085800	11660	11660	11660	11660	0
428	20240226	134100	265085800	11660	11660	11660	11660	0
429	20240226	134000	265085800	11660	11660	11660	11660	0
430	20240226	133900	265085800	11660	11660	11660	11660	0
431	20240226	133800	265085800	11660	11660	11660	11660	0
432	20240226	133700	265085800	11660	11660	11660	11660	0
433	20240226	133600	265085800	11660	11660	11660	11660	4
434	20240226	133500	265039160	11660	11660	11660	11660	10
435	20240226	133400	264922560	11660	11660	11660	11660	0
436	20240226	133300	264922560	11660	11660	11660	11660	10
437	20240226	133200	264805960	11660	11660	11660	11660	0
438	20240226	133100	264805960	11660	11660	11660	11660	13
439	20240226	133000	264654380	11660	11660	11660	11660	40
440	20240226	132900	264187980	11650	11650	11650	11650	4
441	20240226	132800	264141380	11660	11660	11660	11660	0
442	20240226	132700	264141380	11660	11660	11660	11660	115
443	20240226	132600	262800480	11640	11640	11640	11640	0
444	20240226	132500	262800480	11640	11640	11640	11640	0
445	20240226	132400	262800480	11640	11640	11640	11640	0
446	20240226	132300	262800480	11640	11640	11640	11640	0
447	20240226	132200	262800480	11640	11640	11640	11640	8
448	20240226	132100	262707360	11640	11640	11640	11640	2
449	20240226	132000	262684080	11640	11640	11640	11640	72
450	20240226	131900	261846000	11630	11630	11630	11630	0
451	20240226	131800	261846000	11630	11650	11650	11630	1791
452	20240226	131700	241007880	11650	11650	11650	11650	7
453	20240226	131600	240926330	11650	11650	11650	11650	102
454	20240226	131500	239738030	11650	11650	11650	11650	103
455	20240226	131400	238538080	11650	11650	11650	11650	0
456	20240226	131300	238538080	11650	11650	11650	11650	6
457	20240226	131200	238468180	11650	11650	11650	11650	6
458	20240226	131100	238398280	11650	11660	11660	11650	170
459	20240226	131000	236417300	11660	11660	11660	11660	1
460	20240226	130900	236405640	11660	11660	11660	11660	7
461	20240226	130800	236324020	11650	11640	11650	11640	198
462	20240226	130700	234017860	11640	11640	11640	11640	0
463	20240226	130600	234017860	11640	11640	11640	11640	177
464	20240226	130500	231957580	11630	11630	11630	11630	0
465	20240226	130400	231957580	11630	11630	11630	11630	0
466	20240226	130300	231957580	11630	11630	11630	11630	0
467	20240226	130200	231957580	11630	11630	11630	11630	0
468	20240226	130100	231957580	11630	11630	11630	11630	3
469	20240226	130000	231922690	11640	11640	11640	11640	0
470	20240226	125900	231922690	11640	11640	11640	11640	827
471	20240226	125800	222296410	11640	11640	11640	11640	50
472	20240226	125700	221714410	11640	11640	11640	11640	500
473	20240226	125600	215894410	11650	11660	11660	11650	630
474	20240226	125500	208554900	11650	11650	11650	11650	0
475	20240226	125400	208554900	11650	11650	11650	11650	3
476	20240226	125300	208519950	11650	11650	11650	11650	0
477	20240226	125200	208519950	11650	11650	11650	11650	0
478	20240226	125100	208519950	11650	11650	11650	11650	0
479	20240226	125000	208519950	11650	11650	11650	11650	0
480	20240226	124900	208519950	11650	11650	11650	11650	0
481	20240226	124800	208519950	11650	11650	11650	11650	0
482	20240226	124700	208519950	11650	11650	11650	11650	4
483	20240226	124600	208473350	11660	11660	11660	11660	0
484	20240226	124500	208473350	11660	11660	11660	11660	0
485	20240226	124400	208473350	11660	11660	11660	11660	0
486	20240226	124300	208473350	11660	11660	11660	11660	0
487	20240226	124200	208473350	11660	11660	11660	11660	0
488	20240226	124100	208473350	11660	11660	11660	11660	5
489	20240226	124000	208415050	11700	11700	11700	11700	0
490	20240226	123900	208415050	11700	11700	11700	11700	0
491	20240226	123800	208415050	11700	11700	11700	11700	12
492	20240226	123700	208274650	11700	11700	11700	11700	0
493	20240226	123600	208274650	11700	11690	11700	11690	13
494	20240226	123500	208122580	11670	11670	11670	11670	0
495	20240226	123400	208122580	11670	11670	11670	11670	1
496	20240226	123300	208110910	11670	11670	11670	11670	5
497	20240226	123200	208052560	11670	11670	11670	11670	27
498	20240226	123100	207737470	11670	11670	11670	11670	0
499	20240226	123000	207737470	11670	11670	11670	11670	5
500	20240226	122900	207679120	11700	11700	11700	11700	0
501	20240226	122800	207679120	11700	11700	11700	11700	0
502	20240226	122700	207679120	11700	11670	11700	11670	540
503	20240226	122600	201368650	11640	11640	11640	11640	4
504	20240226	122500	201322090	11640	11640	11640	11640	0
505	20240226	122400	201322090	11640	11640	11640	11640	0
506	20240226	122300	201322090	11640	11640	11640	11640	0
507	20240226	122200	201322090	11640	11640	11640	11640	0
508	20240226	122100	201322090	11640	11640	11640	11640	0
509	20240226	122000	201322090	11640	11640	11640	11640	0
510	20240226	121900	201322090	11640	11640	11640	11640	4
511	20240226	121800	201275530	11640	11650	11650	11640	63
512	20240226	121700	200542150	11640	11640	11640	11640	0
513	20240226	121600	200542150	11640	11640	11640	11640	0
514	20240226	121500	200542150	11640	11640	11640	11640	0
515	20240226	121400	200542150	11640	11640	11640	11640	0
516	20240226	121300	200542150	11640	11650	11650	11640	45
517	20240226	121200	200018310	11650	11650	11650	11650	4
518	20240226	121100	199971710	11650	11650	11650	11650	0
519	20240226	121000	199971710	11650	11650	11650	11650	0
520	20240226	120900	199971710	11650	11650	11650	11650	92
521	20240226	120800	198899910	11650	11650	11650	11650	135
522	20240226	120700	197327160	11650	11650	11650	11650	0
523	20240226	120600	197327160	11650	11650	11650	11650	1
524	20240226	120500	197315510	11640	11640	11640	11640	4
525	20240226	120400	197268950	11640	11640	11640	11640	0
526	20240226	120300	197268950	11640	11640	11640	11640	0
527	20240226	120200	197268950	11640	11640	11640	11640	0
528	20240226	120100	197268950	11640	11640	11640	11640	101
529	20240226	120000	196093310	11640	11640	11640	11640	0
530	20240226	115900	196093310	11640	11640	11640	11640	0
531	20240226	115800	196093310	11640	11640	11640	11640	4
532	20240226	115700	196046750	11640	11640	11640	11640	190
533	20240226	115600	193835150	11640	11640	11640	11640	548
534	20240226	115500	187456430	11650	11650	11650	11650	100
535	20240226	115400	186291430	11640	11640	11640	11640	0
536	20240226	115300	186291430	11640	11640	11640	11640	0
537	20240226	115200	186291430	11640	11640	11640	11640	0
538	20240226	115100	186291430	11640	11640	11640	11640	8
539	20240226	115000	186198310	11640	11640	11640	11640	0
540	20240226	114900	186198310	11640	11640	11640	11640	0
541	20240226	114800	186198310	11640	11640	11640	11640	0
542	20240226	114700	186198310	11640	11660	11660	11640	276
543	20240226	114600	182985570	11660	11660	11660	11660	0
544	20240226	114500	182985570	11660	11660	11660	11660	46
545	20240226	114400	182449210	11650	11650	11650	11650	4
546	20240226	114300	182402610	11640	11640	11640	11640	0
547	20240226	114200	182402610	11640	11640	11640	11640	0
548	20240226	114100	182402610	11640	11640	11640	11640	5
549	20240226	114000	182344410	11640	11640	11640	11640	1
550	20240226	113900	182332770	11650	11650	11650	11650	8
551	20240226	113800	182239570	11650	11640	11650	11640	34
552	20240226	113700	181843510	11650	11650	11650	11650	191
553	20240226	113600	179618360	11650	11650	11650	11650	344
554	20240226	113500	175610760	11650	11650	11650	11650	99
555	20240226	113400	174457410	11660	11660	11660	11660	34
556	20240226	113300	174060970	11660	11660	11660	11660	0
557	20240226	113200	174060970	11660	11660	11660	11660	65
558	20240226	113100	173303070	11660	11660	11660	11660	3
559	20240226	113000	173268090	11680	11680	11680	11680	0
560	20240226	112900	173268090	11680	11680	11680	11680	0
561	20240226	112800	173268090	11680	11680	11680	11680	0
562	20240226	112700	173268090	11680	11680	11680	11680	2
563	20240226	112600	173244730	11680	11680	11680	11680	9
564	20240226	112500	173139610	11690	11720	11720	11690	787
565	20240226	112400	163931140	11720	11720	11720	11720	0
566	20240226	112300	163931140	11720	11720	11720	11720	44
567	20240226	112200	163415460	11710	11710	11800	11710	103
568	20240226	112100	162201830	11700	11700	11700	11700	92
569	20240226	112000	161125430	11700	11700	11700	11700	241
570	20240226	111900	158305730	11690	11690	11690	11690	0
571	20240226	111800	158305730	11690	11690	11690	11690	0
572	20240226	111700	158305730	11690	11690	11690	11690	12
573	20240226	111600	158165450	11690	11690	11690	11690	1
574	20240226	111500	158153760	11690	11690	11690	11690	0
575	20240226	111400	158153760	11690	11690	11690	11690	0
576	20240226	111300	158153760	11690	11690	11690	11690	0
577	20240226	111200	158153760	11690	11690	11690	11690	0
578	20240226	111100	158153760	11690	11690	11690	11690	4
579	20240226	111000	158107000	11690	11650	11690	11650	83
580	20240226	110900	157138530	11650	11660	11660	11650	101
581	20240226	110800	155961140	11660	11660	11660	11660	148
582	20240226	110700	154235460	11670	11670	11670	11670	0
583	20240226	110600	154235460	11670	11670	11670	11670	0
584	20240226	110500	154235460	11670	11670	11670	11670	0
585	20240226	110400	154235460	11670	11670	11670	11670	1
586	20240226	110300	154223790	11670	11670	11670	11670	122
587	20240226	110200	152800050	11670	11670	11670	11670	13
588	20240226	110100	152648340	11670	11670	11670	11670	0
589	20240226	110000	152648340	11670	11670	11670	11670	0
590	20240226	105900	152648340	11670	11670	11670	11670	18
591	20240226	105800	152438280	11680	11670	11690	11670	280
592	20240226	105700	149165700	11670	11670	11670	11670	213
593	20240226	105600	146679990	11670	11670	11670	11670	4
594	20240226	105500	146633310	11670	11670	11670	11670	0
595	20240226	105400	146633310	11670	11670	11670	11670	0
596	20240226	105300	146633310	11670	11670	11670	11670	0
597	20240226	105200	146633310	11670	11670	11670	11670	6
598	20240226	105100	146563290	11670	11670	11670	11670	176
599	20240226	105000	144509370	11670	11670	11670	11670	0
600	20240226	104900	144509370	11670	11670	11670	11670	4
601	20240226	104800	144462690	11670	11670	11670	11670	0
602	20240226	104700	144462690	11670	11670	11670	11670	6
603	20240226	104600	144392670	11700	11700	11700	11700	17
604	20240226	104500	144193770	11700	11700	11700	11700	15
605	20240226	104400	144018270	11700	11680	11700	11680	768
606	20240226	104300	135033240	11670	11670	11670	11670	3
607	20240226	104200	134998230	11700	11700	11700	11700	0
608	20240226	104100	134998230	11700	11700	11710	11700	831
609	20240226	104000	125267410	11670	11670	11670	11670	0
610	20240226	103900	125267410	11670	11670	11670	11670	0
611	20240226	103800	125267410	11670	11670	11670	11670	0
612	20240226	103700	125267410	11670	11670	11670	11670	0
613	20240226	103600	125267410	11670	11670	11670	11670	0
614	20240226	103500	125267410	11670	11670	11670	11670	215
615	20240226	103400	122758360	11670	11670	11670	11670	0
616	20240226	103300	122758360	11670	11670	11670	11670	1
617	20240226	103200	122746690	11660	11660	11660	11660	0
618	20240226	103100	122746690	11660	11660	11660	11660	0
619	20240226	103000	122746690	11660	11660	11660	11660	0
620	20240226	102900	122746690	11660	11660	11660	11660	0
621	20240226	102800	122746690	11660	11660	11660	11660	3
622	20240226	102700	122711710	11660	11650	11660	11650	3
623	20240226	102600	122676740	11650	11650	11650	11650	15
624	20240226	102500	122501990	11640	11640	11640	11640	0
625	20240226	102400	122501990	11640	11640	11640	11640	0
626	20240226	102300	122501990	11640	11640	11640	11640	0
627	20240226	102200	122501990	11640	11650	11650	11640	15
628	20240226	102100	122327320	11650	11640	11650	11640	4
629	20240226	102000	122280750	11640	11650	11650	11640	210
630	20240226	101900	119835250	11640	11640	11640	11640	635
631	20240226	101800	112443850	11640	11640	11640	11640	47
632	20240226	101700	111896770	11650	11650	11650	11650	0
633	20240226	101600	111896770	11650	11650	11650	11650	47
634	20240226	101500	111349220	11650	11650	11650	11650	3
635	20240226	101400	111314270	11690	11690	11690	11690	0
636	20240226	101300	111314270	11690	11690	11690	11690	0
637	20240226	101200	111314270	11690	11690	11690	11690	0
638	20240226	101100	111314270	11690	11690	11690	11690	0
639	20240226	101000	111314270	11690	11690	11690	11690	0
640	20240226	100900	111314270	11690	11690	11690	11690	0
641	20240226	100800	111314270	11690	11690	11690	11690	8
642	20240226	100700	111220750	11680	11680	11680	11680	26
643	20240226	100600	110917070	11680	11680	11680	11680	1
644	20240226	100500	110905390	11650	11650	11650	11650	21
645	20240226	100400	110660740	11650	11650	11650	11650	1
646	20240226	100300	110649090	11640	11630	11640	11630	192
647	20240226	100200	108414300	11640	11650	11650	11640	125
648	20240226	100100	106958540	11650	11650	11650	11650	5
649	20240226	100000	106900290	11670	11670	11670	11670	96
650	20240226	095900	105779970	11670	11670	11670	11670	0
651	20240226	095800	105779970	11670	11670	11670	11670	0
652	20240226	095700	105779970	11670	11670	11670	11670	20
653	20240226	095600	105546570	11680	11680	11680	11680	0
654	20240226	095500	105546570	11680	11690	11690	11680	239
655	20240226	095400	102754730	11690	11680	11690	11680	133
656	20240226	095300	101201100	11680	11680	11680	11680	3
657	20240226	095200	101166060	11690	11690	11690	11690	0
658	20240226	095100	101166060	11690	11700	11700	11690	3
659	20240226	095000	101130970	11710	11710	11710	11710	0
660	20240226	094900	101130970	11710	11690	11710	11690	10
661	20240226	094800	101014030	11680	11680	11680	11680	0
662	20240226	094700	101014030	11680	11680	11680	11680	1
663	20240226	094600	101002350	11680	11680	11680	11680	23
664	20240226	094500	100733710	11680	11680	11680	11680	10
665	20240226	094400	100616910	11690	11690	11690	11690	2
666	20240226	094300	100593530	11690	11690	11690	11690	3
667	20240226	094200	100558460	11690	11690	11690	11690	8
668	20240226	094100	100464940	11690	11690	11690	11690	0
669	20240226	094000	100464940	11690	11690	11690	11690	17
670	20240226	093900	100266210	11700	11740	11740	11700	60
671	20240226	093800	99564010	11740	11740	11740	11740	0
672	20240226	093700	99564010	11740	11740	11740	11740	0
673	20240226	093600	99564010	11740	11740	11740	11740	0
674	20240226	093500	99564010	11740	11740	11740	11740	0
675	20240226	093400	99564010	11740	11720	11740	11720	53
676	20240226	093300	98942440	11710	11710	11710	11710	8
677	20240226	093200	98848760	11720	11730	11730	11720	2
678	20240226	093100	98825310	11740	11740	11740	11740	0
679	20240226	093000	98825310	11740	11740	11740	11740	0
680	20240226	092900	98825310	11740	11710	11740	11710	526
681	20240226	092800	92651730	11700	11700	11700	11700	0
682	20240226	092700	92651730	11700	11680	11700	11680	111
683	20240226	092600	91353250	11690	11670	11690	11670	47
684	20240226	092500	90804030	11670	11670	11670	11670	4
685	20240226	092400	90757350	11670	11670	11670	11670	378
686	20240226	092300	86346090	11660	11670	11670	11660	778
687	20240226	092200	77273310	11660	11660	11660	11660	0
688	20240226	092100	77273310	11660	11660	11660	11660	0
689	20240226	092000	77273310	11660	11660	11660	11660	0
690	20240226	091900	77273310	11660	11670	11670	11660	118
691	20240226	091800	75896480	11660	11690	11690	11660	41
692	20240226	091700	75418390	11660	11660	11660	11660	0
693	20240226	091600	75418390	11660	11660	11690	11660	610
694	20240226	091500	68296790	11660	11660	11660	11660	0
695	20240226	091400	68296790	11660	11670	11670	11630	839
696	20240226	091300	58521130	11660	11660	11660	11660	0
697	20240226	091200	58521130	11660	11660	11660	11660	0
698	20240226	091100	58521130	11660	11670	11670	11660	72
699	20240226	091000	57681350	11670	11660	11800	11660	1026
700	20240226	090900	45628410	11620	11620	11620	11620	0
701	20240226	090800	45628410	11620	11620	11620	11620	0
702	20240226	090700	45628410	11620	11620	11620	11620	272
703	20240226	090600	42467770	11630	11650	11650	11630	237
704	20240226	090500	39707540	11660	11690	11690	11660	273
705	20240226	090400	36523700	11700	11710	11710	11700	344
706	20240226	090300	32498750	11700	11700	11700	11700	0
707	20240226	090200	32498750	11700	11700	11710	11700	726
708	20240226	090100	24004260	11700	11760	11830	11700	457
709	20240226	090000	18654040	11730	11850	11850	11730	1438