KissMeData/102120/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	200500	23980109830	18960	18960	18960	18960	22764
3	20240226	200400	23980109830	18960	18960	18960	18960	0
4	20240226	200300	23980109830	18960	18960	18960	18960	0
5	20240226	200200	23980109830	18960	18960	18960	18960	0
6	20240226	200100	23980109830	18960	18960	18960	18960	0
7	20240226	200000	23980109830	18960	18960	18960	18960	0
8	20240226	195900	23980109830	18960	18960	18960	18960	0
9	20240226	195800	23980109830	18960	18960	18960	18960	0
10	20240226	195700	23980109830	18960	18960	18960	18960	0
11	20240226	195600	23980109830	18960	18960	18960	18960	0
12	20240226	195500	23980109830	18960	18960	18960	18960	0
13	20240226	195400	23980109830	18960	18960	18960	18960	0
14	20240226	195300	23980109830	18960	18960	18960	18960	0
15	20240226	195200	23980109830	18960	18960	18960	18960	0
16	20240226	195100	23980109830	18960	18960	18960	18960	0
17	20240226	195000	23980109830	18960	18960	18960	18960	0
18	20240226	194900	23980109830	18960	18960	18960	18960	0
19	20240226	194800	23980109830	18960	18960	18960	18960	0
20	20240226	194700	23980109830	18960	18960	18960	18960	0
21	20240226	194600	23980109830	18960	18960	18960	18960	0
22	20240226	194500	23980109830	18960	18960	18960	18960	0
23	20240226	194400	23980109830	18960	18960	18960	18960	0
24	20240226	194300	23980109830	18960	18960	18960	18960	0
25	20240226	194200	23980109830	18960	18960	18960	18960	0
26	20240226	194100	23980109830	18960	18960	18960	18960	0
27	20240226	194000	23980109830	18960	18960	18960	18960	0
28	20240226	193900	23980109830	18960	18960	18960	18960	0
29	20240226	193800	23980109830	18960	18960	18960	18960	0
30	20240226	193700	23980109830	18960	18960	18960	18960	0
31	20240226	193600	23980109830	18960	18960	18960	18960	0
32	20240226	193500	23980109830	18960	18960	18960	18960	22764
33	20240226	193400	23980109830	18960	18960	18960	18960	0
34	20240226	193300	23980109830	18960	18960	18960	18960	0
35	20240226	193200	23980109830	18960	18960	18960	18960	0
36	20240226	193100	23980109830	18960	18960	18960	18960	0
37	20240226	193000	23980109830	18960	18960	18960	18960	0
38	20240226	192900	23980109830	18960	18960	18960	18960	0
39	20240226	192800	23980109830	18960	18960	18960	18960	0
40	20240226	192700	23980109830	18960	18960	18960	18960	0
41	20240226	192600	23980109830	18960	18960	18960	18960	0
42	20240226	192500	23980109830	18960	18960	18960	18960	0
43	20240226	192400	23980109830	18960	18960	18960	18960	0
44	20240226	192300	23980109830	18960	18960	18960	18960	0
45	20240226	192200	23980109830	18960	18960	18960	18960	0
46	20240226	192100	23980109830	18960	18960	18960	18960	0
47	20240226	192000	23980109830	18960	18960	18960	18960	0
48	20240226	191900	23980109830	18960	18960	18960	18960	0
49	20240226	191800	23980109830	18960	18960	18960	18960	0
50	20240226	191700	23980109830	18960	18960	18960	18960	0
51	20240226	191600	23980109830	18960	18960	18960	18960	0
52	20240226	191500	23980109830	18960	18960	18960	18960	0
53	20240226	191400	23980109830	18960	18960	18960	18960	0
54	20240226	191300	23980109830	18960	18960	18960	18960	0
55	20240226	191200	23980109830	18960	18960	18960	18960	0
56	20240226	191100	23980109830	18960	18960	18960	18960	0
57	20240226	191000	23980109830	18960	18960	18960	18960	0
58	20240226	190900	23980109830	18960	18960	18960	18960	0
59	20240226	190800	23980109830	18960	18960	18960	18960	0
60	20240226	190700	23980109830	18960	18960	18960	18960	0
61	20240226	190600	23980109830	18960	18960	18960	18960	0
62	20240226	190500	23980109830	18960	18960	18960	18960	22764
63	20240226	190400	23980109830	18960	18960	18960	18960	0
64	20240226	190300	23980109830	18960	18960	18960	18960	0
65	20240226	190200	23980109830	18960	18960	18960	18960	0
66	20240226	190100	23980109830	18960	18960	18960	18960	0
67	20240226	190000	23980109830	18960	18960	18960	18960	0
68	20240226	185900	23980109830	18960	18960	18960	18960	0
69	20240226	185800	23980109830	18960	18960	18960	18960	0
70	20240226	185700	23980109830	18960	18960	18960	18960	0
71	20240226	185600	23980109830	18960	18960	18960	18960	0
72	20240226	185500	23980109830	18960	18960	18960	18960	0
73	20240226	185400	23980109830	18960	18960	18960	18960	0
74	20240226	185300	23980109830	18960	18960	18960	18960	0
75	20240226	185200	23980109830	18960	18960	18960	18960	0
76	20240226	185100	23980109830	18960	18960	18960	18960	0
77	20240226	185000	23980109830	18960	18960	18960	18960	0
78	20240226	184900	23980109830	18960	18960	18960	18960	0
79	20240226	184800	23980109830	18960	18960	18960	18960	0
80	20240226	184700	23980109830	18960	18960	18960	18960	0
81	20240226	184600	23980109830	18960	18960	18960	18960	0
82	20240226	184500	23980109830	18960	18960	18960	18960	0
83	20240226	184400	23980109830	18960	18960	18960	18960	0
84	20240226	184300	23980109830	18960	18960	18960	18960	0
85	20240226	184200	23980109830	18960	18960	18960	18960	0
86	20240226	184100	23980109830	18960	18960	18960	18960	0
87	20240226	184000	23980109830	18960	18960	18960	18960	0
88	20240226	183900	23980109830	18960	18960	18960	18960	0
89	20240226	183800	23980109830	18960	18960	18960	18960	0
90	20240226	183700	23980109830	18960	18960	18960	18960	0
91	20240226	183600	23980109830	18960	18960	18960	18960	0
92	20240226	183500	23980109830	18960	18960	18960	18960	22764
93	20240226	183400	23980109830	18960	18960	18960	18960	0
94	20240226	183300	23980109830	18960	18960	18960	18960	0
95	20240226	183200	23980109830	18960	18960	18960	18960	0
96	20240226	183100	23980109830	18960	18960	18960	18960	0
97	20240226	183000	23980109830	18960	18960	18960	18960	0
98	20240226	182900	23980109830	18960	18960	18960	18960	0
99	20240226	182800	23980109830	18960	18960	18960	18960	0
100	20240226	182700	23980109830	18960	18960	18960	18960	0
101	20240226	182600	23980109830	18960	18960	18960	18960	0
102	20240226	182500	23980109830	18960	18960	18960	18960	0
103	20240226	182400	23980109830	18960	18960	18960	18960	0
104	20240226	182300	23980109830	18960	18960	18960	18960	0
105	20240226	182200	23980109830	18960	18960	18960	18960	0
106	20240226	182100	23980109830	18960	18960	18960	18960	0
107	20240226	182000	23980109830	18960	18960	18960	18960	0
108	20240226	181900	23980109830	18960	18960	18960	18960	0
109	20240226	181800	23980109830	18960	18960	18960	18960	0
110	20240226	181700	23980109830	18960	18960	18960	18960	0
111	20240226	181600	23980109830	18960	18960	18960	18960	0
112	20240226	181500	23980109830	18960	18960	18960	18960	0
113	20240226	181400	23980109830	18960	18960	18960	18960	0
114	20240226	181300	23980109830	18960	18960	18960	18960	0
115	20240226	181200	23980109830	18960	18960	18960	18960	0
116	20240226	181100	23980109830	18960	18960	18960	18960	0
117	20240226	181000	23980109830	18960	18960	18960	18960	0
118	20240226	180900	23980109830	18960	18960	18960	18960	0
119	20240226	180800	23980109830	18960	18960	18960	18960	0
120	20240226	180700	23980109830	18960	18960	18960	18960	0
121	20240226	180600	23980109830	18960	18960	18960	18960	0
122	20240226	180500	23980109830	18960	18960	18960	18960	22764
123	20240226	180400	23980109830	18960	18960	18960	18960	0
124	20240226	180300	23980109830	18960	18960	18960	18960	0
125	20240226	180200	23980109830	18960	18960	18960	18960	0
126	20240226	180100	23980109830	18960	18960	18960	18960	0
127	20240226	180000	23980109830	18960	18960	18960	18960	0
128	20240226	175900	23980109830	18960	18960	18960	18960	0
129	20240226	175800	23980109830	18960	18960	18960	18960	0
130	20240226	175700	23980109830	18960	18960	18960	18960	0
131	20240226	175600	23980109830	18960	18960	18960	18960	0
132	20240226	175500	23980109830	18960	18960	18960	18960	0
133	20240226	175400	23980109830	18960	18960	18960	18960	0
134	20240226	175300	23980109830	18960	18960	18960	18960	0
135	20240226	175200	23980109830	18960	18960	18960	18960	0
136	20240226	175100	23980109830	18960	18960	18960	18960	0
137	20240226	175000	23980109830	18960	18960	18960	18960	0
138	20240226	174900	23980109830	18960	18960	18960	18960	0
139	20240226	174800	23980109830	18960	18960	18960	18960	0
140	20240226	174700	23980109830	18960	18960	18960	18960	0
141	20240226	174600	23980109830	18960	18960	18960	18960	0
142	20240226	174500	23980109830	18960	18960	18960	18960	0
143	20240226	174400	23980109830	18960	18960	18960	18960	0
144	20240226	174300	23980109830	18960	18960	18960	18960	0
145	20240226	174200	23980109830	18960	18960	18960	18960	0
146	20240226	174100	23980109830	18960	18960	18960	18960	0
147	20240226	174000	23980109830	18960	18960	18960	18960	0
148	20240226	173900	23980109830	18960	18960	18960	18960	0
149	20240226	173800	23980109830	18960	18960	18960	18960	0
150	20240226	173700	23980109830	18960	18960	18960	18960	0
151	20240226	173600	23980109830	18960	18960	18960	18960	0
152	20240226	173500	23980109830	18960	18960	18960	18960	22764
153	20240226	173400	23980109830	18960	18960	18960	18960	0
154	20240226	173300	23980109830	18960	18960	18960	18960	0
155	20240226	173200	23980109830	18960	18960	18960	18960	0
156	20240226	173100	23980109830	18960	18960	18960	18960	0
157	20240226	173000	23980109830	18960	18960	18960	18960	0
158	20240226	172900	23980109830	18960	18960	18960	18960	0
159	20240226	172800	23980109830	18960	18960	18960	18960	0
160	20240226	172700	23980109830	18960	18960	18960	18960	0
161	20240226	172600	23980109830	18960	18960	18960	18960	0
162	20240226	172500	23980109830	18960	18960	18960	18960	0
163	20240226	172400	23980109830	18960	18960	18960	18960	0
164	20240226	172300	23980109830	18960	18960	18960	18960	0
165	20240226	172200	23980109830	18960	18960	18960	18960	0
166	20240226	172100	23980109830	18960	18960	18960	18960	0
167	20240226	172000	23980109830	18960	18960	18960	18960	0
168	20240226	171900	23980109830	18960	18960	18960	18960	0
169	20240226	171800	23980109830	18960	18960	18960	18960	0
170	20240226	171700	23980109830	18960	18960	18960	18960	0
171	20240226	171600	23980109830	18960	18960	18960	18960	0
172	20240226	171500	23980109830	18960	18960	18960	18960	0
173	20240226	171400	23980109830	18960	18960	18960	18960	0
174	20240226	171300	23980109830	18960	18960	18960	18960	0
175	20240226	171200	23980109830	18960	18960	18960	18960	0
176	20240226	171100	23980109830	18960	18960	18960	18960	0
177	20240226	171000	23980109830	18960	18960	18960	18960	0
178	20240226	170900	23980109830	18960	18960	18960	18960	0
179	20240226	170800	23980109830	18960	18960	18960	18960	0
180	20240226	170700	23980109830	18960	18960	18960	18960	0
181	20240226	170600	23980109830	18960	18960	18960	18960	0
182	20240226	170500	23980109830	18960	18960	18960	18960	22764
183	20240226	170400	23980109830	18960	18960	18960	18960	0
184	20240226	170300	23980109830	18960	18960	18960	18960	0
185	20240226	170200	23980109830	18960	18960	18960	18960	0
186	20240226	170100	23980109830	18960	18960	18960	18960	0
187	20240226	170000	23980109830	18960	18960	18960	18960	0
188	20240226	165900	23980109830	18960	18960	18960	18960	0
189	20240226	165800	23980109830	18960	18960	18960	18960	0
190	20240226	165700	23980109830	18960	18960	18960	18960	0
191	20240226	165600	23980109830	18960	18960	18960	18960	0
192	20240226	165500	23980109830	18960	18960	18960	18960	0
193	20240226	165400	23980109830	18960	18960	18960	18960	0
194	20240226	165300	23980109830	18960	18960	18960	18960	0
195	20240226	165200	23980109830	18960	18960	18960	18960	0
196	20240226	165100	23980109830	18960	18960	18960	18960	0
197	20240226	165000	23980109830	18960	18960	18960	18960	0
198	20240226	164900	23980109830	18960	18960	18960	18960	0
199	20240226	164800	23980109830	18960	18960	18960	18960	0
200	20240226	164700	23980109830	18960	18960	18960	18960	0
201	20240226	164600	23980109830	18960	18960	18960	18960	0
202	20240226	164500	23980109830	18960	18960	18960	18960	0
203	20240226	164400	23980109830	18960	18960	18960	18960	0
204	20240226	164300	23980109830	18960	18960	18960	18960	0
205	20240226	164200	23980109830	18960	18960	18960	18960	0
206	20240226	164100	23980109830	18960	18960	18960	18960	0
207	20240226	164000	23980109830	18960	18960	18960	18960	0
208	20240226	163900	23980109830	18960	18960	18960	18960	0
209	20240226	163800	23980109830	18960	18960	18960	18960	0
210	20240226	163700	23980109830	18960	18960	18960	18960	0
211	20240226	163600	23980109830	18960	18960	18960	18960	0
212	20240226	163500	23980109830	18960	18960	18960	18960	22764
213	20240226	163400	23980109830	18960	18960	18960	18960	0
214	20240226	163300	23980109830	18960	18960	18960	18960	0
215	20240226	163200	23980109830	18960	18960	18960	18960	0
216	20240226	163100	23980109830	18960	18960	18960	18960	0
217	20240226	163000	23980109830	18960	18960	18960	18960	0
218	20240226	162900	23980109830	18960	18960	18960	18960	0
219	20240226	162800	23980109830	18960	18960	18960	18960	0
220	20240226	162700	23980109830	18960	18960	18960	18960	0
221	20240226	162600	23980109830	18960	18960	18960	18960	0
222	20240226	162500	23980109830	18960	18960	18960	18960	0
223	20240226	162400	23980109830	18960	18960	18960	18960	0
224	20240226	162300	23980109830	18960	18960	18960	18960	0
225	20240226	162200	23980109830	18960	18960	18960	18960	0
226	20240226	162100	23980109830	18960	18960	18960	18960	0
227	20240226	162000	23980109830	18960	18960	18960	18960	0
228	20240226	161900	23980109830	18960	18960	18960	18960	0
229	20240226	161800	23980109830	18960	18960	18960	18960	0
230	20240226	161700	23980109830	18960	18960	18960	18960	0
231	20240226	161600	23980109830	18960	18960	18960	18960	0
232	20240226	161500	23980109830	18960	18960	18960	18960	0
233	20240226	161400	23980109830	18960	18960	18960	18960	0
234	20240226	161300	23980109830	18960	18960	18960	18960	0
235	20240226	161200	23980109830	18960	18960	18960	18960	0
236	20240226	161100	23980109830	18960	18960	18960	18960	0
237	20240226	161000	23980109830	18960	18960	18960	18960	0
238	20240226	160900	23980109830	18960	18960	18960	18960	0
239	20240226	160800	23980109830	18960	18960	18960	18960	0
240	20240226	160700	23980109830	18960	18960	18960	18960	0
241	20240226	160600	23980109830	18960	18960	18960	18960	0
242	20240226	160500	23980109830	18960	18960	18960	18960	22764
243	20240226	160400	23980109830	18960	18960	18960	18960	0
244	20240226	160300	23980109830	18960	18960	18960	18960	0
245	20240226	160200	23980109830	18960	18960	18960	18960	0
246	20240226	160100	23980109830	18960	18960	18960	18960	0
247	20240226	160000	23980109830	18960	18960	18960	18960	0
248	20240226	155900	23980109830	18960	18960	18960	18960	0
249	20240226	155800	23980109830	18960	18960	18960	18960	0
250	20240226	155700	23980109830	18960	18960	18960	18960	0
251	20240226	155600	23980109830	18960	18960	18960	18960	0
252	20240226	155500	23980109830	18960	18960	18960	18960	0
253	20240226	155400	23980109830	18960	18960	18960	18960	0
254	20240226	155300	23980109830	18960	18960	18960	18960	0
255	20240226	155200	23980109830	18960	18960	18960	18960	0
256	20240226	155100	23980109830	18960	18960	18960	18960	0
257	20240226	155000	23980109830	18960	18960	18960	18960	0
258	20240226	154900	23980109830	18960	18960	18960	18960	0
259	20240226	154800	23980109830	18960	18960	18960	18960	0
260	20240226	154700	23980109830	18960	18960	18960	18960	0
261	20240226	154600	23980109830	18960	18960	18960	18960	0
262	20240226	154500	23980109830	18960	18960	18960	18960	0
263	20240226	154400	23980109830	18960	18960	18960	18960	0
264	20240226	154300	23980109830	18960	18960	18960	18960	0
265	20240226	154200	23980109830	18960	18960	18960	18960	0
266	20240226	154100	23980109830	18960	18960	18960	18960	0
267	20240226	154000	23980109830	18960	18960	18960	18960	0
268	20240226	153900	23980109830	18960	18960	18960	18960	0
269	20240226	153800	23980109830	18960	18960	18960	18960	0
270	20240226	153700	23980109830	18960	18960	18960	18960	0
271	20240226	153600	23980109830	18960	18960	18960	18960	0
272	20240226	153500	23980109830	18960	18960	18960	18960	22764
273	20240226	153400	23980109830	18960	18960	18960	18960	0
274	20240226	153300	23980109830	18960	18960	18960	18960	0
275	20240226	153200	23980109830	18960	18960	18960	18960	0
276	20240226	153100	23980109830	18960	18960	18960	18960	0
277	20240226	153000	23980109830	18960	18960	18960	18960	22764
278	20240226	152900	23548504390	19030	19030	19030	19030	0
279	20240226	152800	23548504390	19030	19030	19030	19030	0
280	20240226	152700	23548504390	19030	19030	19030	19030	0
281	20240226	152600	23548504390	19030	19030	19030	19030	0
282	20240226	152500	23548504390	19030	19030	19030	19030	0
283	20240226	152400	23548504390	19030	19030	19030	19030	0
284	20240226	152300	23548504390	19030	19030	19030	19030	0
285	20240226	152200	23548504390	19030	19030	19030	19030	0
286	20240226	152100	23548504390	19030	19030	19030	19030	0
287	20240226	152000	23548504390	19030	19030	19030	19030	0
288	20240226	151900	23548504390	19030	19020	19030	19000	3909
289	20240226	151800	23474183650	19020	19020	19030	19010	2771
290	20240226	151700	23421481330	19030	19030	19030	19010	1147
291	20240226	151600	23399672440	19010	19020	19030	19010	2575
292	20240226	151500	23350702400	19020	19020	19030	19010	2283
293	20240226	151400	23307280170	19020	19010	19020	19010	1398
294	20240226	151300	23280699940	19020	19020	19020	19010	879
295	20240226	151200	23263984890	19020	19010	19020	19010	300
296	20240226	151100	23258280690	19020	19020	19020	19000	1068
297	20240226	151000	23237973450	19000	18990	19000	18990	2982
298	20240226	150900	23181316000	18990	19000	19000	18990	1661
299	20240226	150800	23149770260	19000	19000	19020	18990	2429
300	20240226	150700	23103627300	18990	19000	19000	18990	1621
301	20240226	150600	23072843320	19000	18990	19000	18990	780
302	20240226	150500	23058028620	18990	19000	19020	18990	2461
303	20240226	150400	23011272400	19000	19000	19000	18990	298
304	20240226	150300	23005611970	18990	19010	19030	18990	4029
305	20240226	150200	22929038400	19010	19010	19010	19000	1308
306	20240226	150100	22904183630	19010	19010	19010	19010	1929
307	20240226	150000	22867513340	19010	19010	19010	19000	896
308	20240226	145900	22850483400	19020	19030	19030	19020	529
309	20240226	145800	22840420400	19030	19020	19030	19020	621
310	20240226	145700	22828608820	19010	19010	19010	18970	1459
311	20240226	145600	22800873270	18970	18990	19010	18970	4012
312	20240226	145500	22724657160	18990	18970	18990	18970	2275
313	20240226	145400	22681490540	18970	18980	18990	18970	1418
314	20240226	145300	22654574510	18980	18990	18990	18970	1613
315	20240226	145200	22623958700	18980	18980	18990	18970	686
316	20240226	145100	22610941090	18980	19000	19000	18980	2860
317	20240226	145000	22556647990	19000	18990	19000	18990	443
318	20240226	144900	22548235190	18990	18990	18990	18980	1449
319	20240226	144800	22520722930	18990	19010	19010	18990	6104
320	20240226	144700	22404759890	19010	19020	19020	19000	655
321	20240226	144600	22392308930	19010	19000	19020	19000	1053
322	20240226	144500	22372297100	19010	19000	19010	18990	2086
323	20240226	144400	22332662840	19000	19000	19000	18990	389
324	20240226	144300	22325272040	19000	19000	19000	18990	754
325	20240226	144200	22310951520	19000	19000	19000	19000	1005
326	20240226	144100	22291856520	19000	18980	19020	18980	358
327	20240226	144000	22285057740	18990	18980	19030	18980	3324
328	20240226	143900	22221963810	19020	19020	19040	18990	10007
329	20240226	143800	22031767850	19030	19020	19050	19010	1094
330	20240226	143700	22010948960	19020	19040	19040	19020	359
331	20240226	143600	22004119860	19030	19040	19040	19020	2245
332	20240226	143500	21961398340	19030	19050	19050	19030	790
333	20240226	143400	21946361370	19030	19030	19030	19010	1623
334	20240226	143300	21915486040	19030	19060	19060	19020	1748
335	20240226	143200	21882199790	19060	19100	19100	19060	1014
336	20240226	143100	21862847650	19100	19090	19100	19090	87
337	20240226	143000	21861186140	19090	19100	19100	19090	222
338	20240226	142900	21856946950	19100	19100	19100	19100	241
339	20240226	142800	21852343850	19100	19110	19110	19100	1791
340	20240226	142700	21818131530	19110	19130	19150	19110	1175
341	20240226	142600	21795661330	19130	19170	19170	19130	2248
342	20240226	142500	21752608730	19170	19160	19190	19150	808
343	20240226	142400	21737119000	19150	19180	19180	19150	365
344	20240226	142300	21730128740	19150	19160	19170	19150	1478
345	20240226	142200	21701801680	19170	19200	19200	19170	3966
346	20240226	142100	21625683870	19210	19200	19210	19200	996
347	20240226	142000	21606556050	19200	19160	19200	19160	2433
348	20240226	141900	21559872620	19160	19130	19160	19130	314
349	20240226	141800	21553860190	19140	19140	19140	19120	823
350	20240226	141700	21538118800	19140	19130	19140	19130	800
351	20240226	141600	21522811460	19130	19110	19130	19100	935
352	20240226	141500	21504939620	19110	19110	19110	19080	304
353	20240226	141400	21499132640	19130	19030	19140	19030	12138
354	20240226	141300	21267834070	19030	19040	19040	19020	454
355	20240226	141200	21259193020	19040	19030	19040	19030	974
356	20240226	141100	21240649520	19040	19040	19040	19030	386
357	20240226	141000	21233302320	19030	19020	19030	19020	424
358	20240226	140900	21225234610	19020	19030	19030	19020	402
359	20240226	140800	21217587670	19030	19020	19030	19020	311
360	20240226	140700	21211671570	19010	19010	19010	19010	25
361	20240226	140600	21211196320	19010	19010	19020	19010	72
362	20240226	140500	21209827560	19010	19020	19020	19000	578
363	20240226	140400	21198838610	19010	19000	19020	19000	647
364	20240226	140300	21186538460	19010	19020	19020	19000	632
365	20240226	140200	21174527160	19020	19020	19020	19000	358
366	20240226	140100	21167723410	19030	19010	19030	19000	819
367	20240226	140000	21152158280	19010	19040	19040	19010	280
368	20240226	135900	21146834020	19040	19040	19050	19040	158
369	20240226	135800	21143825600	19040	19060	19060	19040	75
370	20240226	135700	21142396820	19060	18990	19060	18990	2566
371	20240226	135600	21093567180	18990	19010	19010	18990	432
372	20240226	135500	21085360240	19010	19000	19010	19000	609
373	20240226	135400	21073786880	19000	19010	19010	19000	71
374	20240226	135300	21072437740	19000	19000	19010	18990	265
375	20240226	135200	21067402350	18990	19000	19000	18990	209
376	20240226	135100	21063432960	19000	19000	19000	19000	389
377	20240226	135000	21056041960	19000	19000	19010	19000	67
378	20240226	134900	21054768850	19010	18990	19010	18990	1205
379	20240226	134800	21031871610	18990	18990	19000	18990	531
380	20240226	134700	21021787900	18990	18980	18990	18970	779
381	20240226	134600	21007005130	18970	18990	18990	18970	586
382	20240226	134500	20995884940	18990	18990	19000	18990	1184
383	20240226	134400	20973396730	18990	19000	19000	18990	284
384	20240226	134300	20968003520	19000	18980	19000	18980	275
385	20240226	134200	20962782500	18980	19000	19000	18980	1208
386	20240226	134100	20939841980	19000	19000	19000	18980	461
387	20240226	134000	20931086020	18990	19000	19010	18990	651
388	20240226	133900	20918716140	19000	19010	19010	18990	785
389	20240226	133800	20903806160	19010	19020	19020	19000	832
390	20240226	133700	20887989440	19020	19030	19030	19010	211
391	20240226	133600	20883975400	19030	19000	19030	19000	639
392	20240226	133500	20871829530	19000	18960	19010	18950	3069
393	20240226	133400	20813585560	18960	18950	18960	18950	1215
394	20240226	133300	20790555700	18950	18950	18960	18950	355
395	20240226	133200	20783826610	18950	18980	18980	18950	817
396	20240226	133100	20768337210	18950	18980	18980	18950	433
397	20240226	133000	20760131390	18950	18990	18990	18950	1421
398	20240226	132900	20733168510	18990	18940	18990	18930	147
399	20240226	132800	20730378610	18930	18980	18980	18930	6515
400	20240226	132700	20606912210	18990	19010	19010	18990	490
401	20240226	132600	20597600720	19010	19010	19010	18990	2856
402	20240226	132500	20543331490	19010	19030	19040	19010	642
403	20240226	132400	20531118400	19030	19000	19030	19000	330
404	20240226	132300	20524848190	19000	19030	19030	19000	1447
405	20240226	132200	20497348750	19030	19000	19030	19000	2754
406	20240226	132100	20444994320	19000	19000	19000	18990	435
407	20240226	132000	20436730320	19000	18990	19000	18990	194
408	20240226	131900	20433044330	19000	19020	19020	18990	1136
409	20240226	131800	20411459310	19020	19020	19020	19010	967
410	20240226	131700	20393070640	19010	19020	19020	19010	572
411	20240226	131600	20382192500	19030	19020	19030	19020	278
412	20240226	131500	20376902660	19020	19020	19020	18990	1234
413	20240226	131400	20353436580	19020	19020	19020	19010	51
414	20240226	131300	20352466760	19030	18990	19030	18990	3823
415	20240226	131200	20279825730	18990	19030	19030	18990	891
416	20240226	131100	20262897600	19030	19050	19050	19000	74
417	20240226	131000	20261489390	18990	19040	19050	18990	1458
418	20240226	130900	20233764060	19000	19070	19070	18990	9973
419	20240226	130800	20044128350	19070	19080	19080	19060	229
420	20240226	130700	20039760820	19080	19060	19080	19060	50
421	20240226	130600	20038807780	19060	19060	19060	19050	626
422	20240226	130500	20026878240	19060	19060	19060	19060	99
423	20240226	130400	20024991300	19050	19120	19120	19040	2448
424	20240226	130300	19978330650	19120	19070	19130	19070	2755
425	20240226	130200	19925729170	19080	19080	19090	19070	936
426	20240226	130100	19907870250	19080	19080	19080	19070	1015
427	20240226	130000	19888504070	19080	19090	19090	19080	1257
428	20240226	125900	19864512850	19090	19090	19090	19080	31
429	20240226	125800	19863921150	19090	19080	19090	19080	191
430	20240226	125700	19860276830	19080	19070	19080	19070	667
431	20240226	125600	19847555670	19070	19070	19080	19070	573
432	20240226	125500	19836627040	19070	19060	19070	19030	480
433	20240226	125400	19827480410	19090	19050	19090	19030	40
434	20240226	125300	19826718930	19030	19090	19090	19030	397
435	20240226	125200	19819146030	19090	19030	19090	19020	1323
436	20240226	125100	19793970710	19090	19030	19090	19020	181
437	20240226	125000	19790523170	19020	19040	19070	19020	1409
438	20240226	124900	19763705440	19040	19070	19070	19040	1865
439	20240226	124800	19728175760	19060	19070	19090	19060	902
440	20240226	124700	19710970600	19070	19090	19100	19070	815
441	20240226	124600	19695418770	19090	19090	19100	19090	466
442	20240226	124500	19686522300	19090	19120	19120	19090	1755
443	20240226	124400	19653002520	19150	19150	19150	19100	142
444	20240226	124300	19650288210	19100	19100	19150	19100	337
445	20240226	124200	19643850960	19100	19150	19150	19100	241
446	20240226	124100	19639247610	19150	19160	19160	19100	658
447	20240226	124000	19626646290	19170	19080	19170	19070	1950
448	20240226	123900	19589406430	19080	19110	19110	19080	286
449	20240226	123800	19583947800	19060	19170	19180	19060	4991
450	20240226	123700	19488449650	19180	19170	19180	19150	1430
451	20240226	123600	19461036880	19180	19190	19190	19170	562
452	20240226	123500	19450255800	19190	19220	19230	19190	784
453	20240226	123400	19435197430	19230	19270	19280	19220	1394
454	20240226	123300	19408370760	19270	19220	19290	19220	6871
455	20240226	123200	19276048610	19210	19180	19210	19180	2987
456	20240226	123100	19218702480	19190	19150	19200	19150	2886
457	20240226	123000	19163335560	19150	19100	19190	19100	3270
458	20240226	122900	19100704610	19100	19030	19140	19030	19113
459	20240226	122800	18735758990	19030	19040	19040	19020	215
460	20240226	122700	18731667520	19040	19000	19040	19000	3244
461	20240226	122600	18669970880	19010	18990	19010	18980	1666
462	20240226	122500	18638317530	18990	18970	18990	18950	3404
463	20240226	122400	18573741790	18970	18940	18970	18940	959
464	20240226	122300	18555574640	18940	18940	18940	18930	1058
465	20240226	122200	18535538310	18930	18930	18950	18930	1892
466	20240226	122100	18499711800	18940	18940	18950	18930	1263
467	20240226	122000	18475791390	18950	18930	18950	18930	216
468	20240226	121900	18471700400	18920	18940	18940	18920	875
469	20240226	121800	18455138900	18940	18940	18940	18920	2697
470	20240226	121700	18404105850	18940	18940	18940	18920	859
471	20240226	121600	18387840180	18940	18940	18940	18930	1873
472	20240226	121500	18352383260	18940	18940	18940	18940	369
473	20240226	121400	18345394400	18940	18980	18990	18940	5412
474	20240226	121300	18242800630	18980	19000	19000	18970	2642
475	20240226	121200	18192646180	19000	19000	19000	18990	938
476	20240226	121100	18174825080	19000	19000	19010	19000	608
477	20240226	121000	18163272380	19000	19010	19010	19000	981
478	20240226	120900	18144623580	19010	19010	19020	19000	190
479	20240226	120800	18141010360	19010	19000	19020	19000	434
480	20240226	120700	18132761380	19000	18990	19000	18980	700
481	20240226	120600	18119466790	18980	18970	18980	18970	2172
482	20240226	120500	18078257200	18970	18960	18970	18960	1297
483	20240226	120400	18053663290	18960	18980	18980	18960	1317
484	20240226	120300	18028678320	18980	18990	18990	18980	894
485	20240226	120200	18011706720	18980	19000	19010	18980	3337
486	20240226	120100	17948323940	19010	19000	19010	19000	320
487	20240226	120000	17942243110	18990	19000	19000	18970	1058
488	20240226	115900	17922157800	19000	19000	19020	18990	1276
489	20240226	115800	17897894900	19030	19030	19030	19000	4105
490	20240226	115700	17819829830	19030	19010	19030	19010	1224
491	20240226	115600	17796553650	19010	18980	19020	18980	2147
492	20240226	115500	17755761480	18980	18960	18990	18950	1280
493	20240226	115400	17731475810	18960	18940	18970	18940	1599
494	20240226	115300	17701173800	18940	18970	18970	18940	1922
495	20240226	115200	17664741780	18970	18990	18990	18970	1414
496	20240226	115100	17637913610	18990	18980	19000	18970	481
497	20240226	115000	17628779540	18990	18990	19000	18940	4082
498	20240226	114900	17551331310	18990	19000	19010	18980	1851
499	20240226	114800	17516173450	19000	19000	19010	18980	2783
500	20240226	114700	17463297340	19000	18970	19000	18970	4681
501	20240226	114600	17374453410	18980	18960	19010	18950	8727
502	20240226	114500	17208793200	18960	18940	18970	18940	358
503	20240226	114400	17202006860	18950	18950	18950	18900	8057
504	20240226	114300	17049602820	18950	18970	18970	18950	2245
505	20240226	114200	17007031970	18980	18970	18990	18970	1539
506	20240226	114100	16977828780	18970	18950	18970	18940	2172
507	20240226	114000	16936665880	18940	18910	18940	18910	1316
508	20240226	113900	16911762180	18920	18920	18920	18910	2702
509	20240226	113800	16860655260	18920	18930	18930	18920	1804
510	20240226	113700	16826522000	18930	18930	18940	18930	3432
511	20240226	113600	16761547370	18940	18940	18950	18920	1389
512	20240226	113500	16735246150	18950	18920	18950	18910	3894
513	20240226	113400	16661542160	18920	18930	18940	18910	1295
514	20240226	113300	16637035540	18930	18890	18940	18890	2091
515	20240226	113200	16597478930	18890	18890	18930	18870	8717
516	20240226	113100	16432757950	18890	18920	18920	18880	5836
517	20240226	113000	16322457980	18920	18940	18940	18910	3192
518	20240226	112900	16262074190	18940	18920	18940	18900	2636
519	20240226	112800	16212211400	18920	18940	18940	18890	10843
520	20240226	112700	16007225230	18930	19000	19000	18930	10654
521	20240226	112600	15805096280	19000	19000	19000	18990	4034
522	20240226	112500	15728462760	19000	18990	19050	18990	5976
523	20240226	112400	15614909330	19000	19000	19010	18990	5944
524	20240226	112300	15501979240	19010	19030	19040	19000	23766
525	20240226	112200	15050305560	19040	19060	19060	19030	4251
526	20240226	112100	14969352710	19060	19150	19160	19050	10337
527	20240226	112000	14771965630	19160	19140	19160	19130	1790
528	20240226	111900	14737697700	19140	19130	19140	19120	1872
529	20240226	111800	14701878220	19140	19130	19140	19120	1091
530	20240226	111700	14681010570	19140	19120	19150	19120	1951
531	20240226	111600	14643687910	19130	19130	19140	19130	576
532	20240226	111500	14632666730	19130	19130	19170	19120	3570
533	20240226	111400	14564340600	19120	19090	19140	19080	2157
534	20240226	111300	14523108900	19080	19100	19110	19080	1743
535	20240226	111200	14489828520	19100	19080	19140	19050	3103
536	20240226	111100	14430568720	19070	19040	19100	19010	4514
537	20240226	111000	14344553690	19040	19050	19080	19010	14243
538	20240226	110900	14073547270	19060	19080	19090	19040	14245
539	20240226	110800	13802099590	19070	19090	19120	19050	4581
540	20240226	110700	13714693380	19090	19130	19130	19090	15329
541	20240226	110600	13421767880	19120	19120	19150	19110	2809
542	20240226	110500	13368068890	19110	19180	19190	19100	10040
543	20240226	110400	13175963270	19190	19210	19220	19170	8341
544	20240226	110300	13015848610	19210	19230	19230	19200	13980
545	20240226	110200	12747332820	19230	19260	19270	19230	8634
546	20240226	110100	12581137930	19270	19270	19270	19260	1001
547	20240226	110000	12561855720	19260	19270	19270	19260	1609
548	20240226	105900	12530859460	19270	19270	19280	19260	2206
549	20240226	105800	12488352800	19280	19270	19280	19270	2275
550	20240226	105700	12444512750	19260	19300	19300	19260	2617
551	20240226	105600	12394084280	19300	19300	19300	19290	306
552	20240226	105500	12388178490	19300	19300	19310	19270	1940
553	20240226	105400	12350745960	19300	19310	19320	19300	1179
554	20240226	105300	12327978120	19320	19320	19340	19320	2121
555	20240226	105200	12286998760	19320	19270	19320	19260	6136
556	20240226	105100	12168659930	19270	19270	19270	19250	3221
557	20240226	105000	12106625140	19270	19280	19290	19260	6193
558	20240226	104900	11987270150	19280	19310	19310	19280	6635
559	20240226	104800	11859229930	19300	19310	19310	19300	5349
560	20240226	104700	11755983470	19300	19330	19330	19300	12825
561	20240226	104600	11508249570	19340	19370	19370	19340	3617
562	20240226	104500	11438279840	19350	19350	19380	19350	1037
563	20240226	104400	11418213030	19350	19400	19400	19350	1746
564	20240226	104300	11384402600	19400	19420	19420	19380	535
565	20240226	104200	11374023830	19410	19440	19440	19410	672
566	20240226	104100	11360972330	19440	19350	19440	19340	3947
567	20240226	104000	11284583890	19350	19370	19370	19330	7377
568	20240226	103900	11141850970	19370	19370	19370	19350	4415
569	20240226	103800	11056396530	19370	19380	19390	19360	2305
570	20240226	103700	11011755110	19370	19400	19400	19370	1825
571	20240226	103600	10976394730	19400	19440	19440	19370	499
572	20240226	103500	10966714100	19440	19440	19440	19370	5045
573	20240226	103400	10868846900	19440	19450	19450	19430	1413
574	20240226	103300	10841384320	19450	19480	19510	19440	1534
575	20240226	103200	10811526660	19470	19510	19510	19470	939
576	20240226	103100	10793230320	19540	19530	19580	19480	5613
577	20240226	103000	10683547850	19530	19490	19530	19490	3581
578	20240226	102900	10613660240	19500	19500	19500	19480	1966
579	20240226	102800	10575331550	19500	19480	19500	19440	367
580	20240226	102700	10568183110	19480	19500	19500	19420	1451
581	20240226	102600	10539897390	19500	19500	19500	19480	559
582	20240226	102500	10528998260	19500	19480	19520	19420	6345
583	20240226	102400	10405235630	19420	19400	19480	19380	1976
584	20240226	102300	10366847560	19380	19390	19390	19380	1427
585	20240226	102200	10339185970	19390	19360	19400	19360	1654
586	20240226	102100	10307105150	19410	19350	19410	19350	2088
587	20240226	102000	10266697230	19350	19350	19370	19340	1555
588	20240226	101900	10236612050	19330	19370	19370	19330	9793
589	20240226	101800	10047110880	19370	19360	19420	19350	2755
590	20240226	101700	9993761800	19350	19500	19500	19350	12220
591	20240226	101600	9756941180	19430	19480	19500	19420	3388
592	20240226	101500	9690969850	19480	19530	19530	19480	1167
593	20240226	101400	9668214290	19510	19510	19550	19500	1381
594	20240226	101300	9641267220	19510	19400	19520	19380	8522
595	20240226	101200	9475516160	19370	19370	19420	19360	1688
596	20240226	101100	9442829230	19360	19360	19420	19360	5436
597	20240226	101000	9337400910	19360	19350	19390	19340	4889
598	20240226	100900	9242799460	19350	19390	19400	19340	12650
599	20240226	100800	8997881510	19400	19420	19420	19400	10819
600	20240226	100700	8787954630	19420	19410	19450	19410	5002
601	20240226	100600	8690801950	19410	19410	19440	19400	6523
602	20240226	100500	8564169090	19410	19470	19480	19410	8769
603	20240226	100400	8393700310	19480	19480	19490	19480	2455
604	20240226	100300	8345870670	19480	19590	19590	19480	6112
605	20240226	100200	8226564340	19590	19570	19600	19560	1842
606	20240226	100100	8190471180	19570	19560	19600	19550	1389
607	20240226	100000	8163262570	19600	19510	19600	19490	16214
608	20240226	095900	7847027730	19490	19510	19550	19490	10486
609	20240226	095800	7642512630	19500	19580	19580	19500	11455
610	20240226	095700	7418673730	19570	19540	19600	19540	4401
611	20240226	095600	7332612310	19540	19570	19590	19500	11064
612	20240226	095500	7116438300	19570	19700	19720	19550	16214
613	20240226	095400	6798297350	19700	19700	19720	19680	1157
614	20240226	095300	6775506840	19680	19720	19720	19670	3347
615	20240226	095200	6709628370	19730	19770	19770	19700	6694
616	20240226	095100	6577683440	19710	19810	19820	19710	2491
617	20240226	095000	6528503730	19810	19880	19890	19800	3010
618	20240226	094900	6468734060	19880	19890	19910	19840	4179
619	20240226	094800	6385616580	19890	19800	19890	19720	3331
620	20240226	094700	6319539950	19800	19760	19800	19760	1491
621	20240226	094600	6290044580	19770	19780	19790	19680	3101
622	20240226	094500	6228902580	19780	19770	19780	19760	1150
623	20240226	094400	6206167290	19770	19700	19770	19690	2034
624	20240226	094300	6166072300	19700	19720	19760	19680	5567
625	20240226	094200	6056403060	19710	19720	19800	19700	3682
626	20240226	094100	5983809130	19810	19810	19820	19710	7338
627	20240226	094000	5838756680	19800	19810	19850	19800	2610
628	20240226	093900	5787060480	19810	19830	19870	19800	2285
629	20240226	093800	5741780580	19890	19900	19910	19810	5011
630	20240226	093700	5642274940	19870	19890	19930	19870	4310
631	20240226	093600	5556558280	19890	19930	19950	19880	5071
632	20240226	093500	5455514630	19930	19880	19930	19870	3213
633	20240226	093400	5391508620	19900	19920	19920	19840	3467
634	20240226	093300	5322597190	19920	19860	19940	19850	4758
635	20240226	093200	5227926710	19850	19830	19860	19830	4278
636	20240226	093100	5143037860	19830	19830	19850	19770	2381
637	20240226	093000	5095834330	19830	19720	19830	19720	8810
638	20240226	092900	4921799970	19720	19750	19750	19710	4397
639	20240226	092800	4835061490	19740	19750	19750	19730	2663
640	20240226	092700	4782497480	19750	19740	19770	19730	1554
641	20240226	092600	4751823380	19730	19740	19770	19710	5668
642	20240226	092500	4639954390	19740	19760	19770	19730	2477
643	20240226	092400	4591036900	19750	19830	19910	19750	2754
644	20240226	092300	4536482200	19900	19860	19910	19830	3237
645	20240226	092200	4472158110	19870	19850	19870	19810	1283
646	20240226	092100	4446682390	19850	19900	19920	19800	4623
647	20240226	092000	4354946280	19890	19840	19890	19800	2770
648	20240226	091900	4299986180	19840	19780	19900	19760	2948
649	20240226	091800	4241592570	19780	19670	19780	19640	4805
650	20240226	091700	4147009970	19680	19760	19780	19650	7679
651	20240226	091600	3995750640	19770	19850	19850	19770	6082
652	20240226	091500	3875319230	19800	19930	19930	19800	8383
653	20240226	091400	3708801300	19930	19970	19970	19910	3262
654	20240226	091300	3643767920	19970	19950	19990	19900	9238
655	20240226	091200	3459545000	19950	19990	19990	19890	9998
656	20240226	091100	3260401660	19990	19880	20000	19800	7455
657	20240226	091000	3111792580	19890	19880	19890	19780	7564
658	20240226	090900	2961656310	19890	19760	19890	19750	6157
659	20240226	090800	2839323780	19760	19600	19760	19550	7122
660	20240226	090700	2699452120	19600	19480	19670	19450	8605
661	20240226	090600	2531283400	19440	19470	19540	19400	6300
662	20240226	090500	2408532080	19400	19360	19490	19360	6979
663	20240226	090400	2273204860	19400	19490	19500	19340	30493
664	20240226	090300	1682004010	19490	19720	19720	19470	20938
665	20240226	090200	1272801210	19600	19560	19780	19550	9358
666	20240226	090100	1089351220	19560	20000	20000	19400	21148
667	20240226	090000	673494250	20000	20200	20200	20000	33186