KissMeData/344820/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	211100	924471200	42450	42450	42450	42450	1320
3	20240226	211000	924471200	42450	42450	42450	42450	0
4	20240226	210900	924471200	42450	42450	42450	42450	0
5	20240226	210800	924471200	42450	42450	42450	42450	0
6	20240226	210700	924471200	42450	42450	42450	42450	0
7	20240226	210600	924471200	42450	42450	42450	42450	0
8	20240226	210500	924471200	42450	42450	42450	42450	0
9	20240226	210400	924471200	42450	42450	42450	42450	0
10	20240226	210300	924471200	42450	42450	42450	42450	0
11	20240226	210200	924471200	42450	42450	42450	42450	0
12	20240226	210100	924471200	42450	42450	42450	42450	0
13	20240226	210000	924471200	42450	42450	42450	42450	0
14	20240226	205900	924471200	42450	42450	42450	42450	0
15	20240226	205800	924471200	42450	42450	42450	42450	0
16	20240226	205700	924471200	42450	42450	42450	42450	0
17	20240226	205600	924471200	42450	42450	42450	42450	0
18	20240226	205500	924471200	42450	42450	42450	42450	0
19	20240226	205400	924471200	42450	42450	42450	42450	0
20	20240226	205300	924471200	42450	42450	42450	42450	0
21	20240226	205200	924471200	42450	42450	42450	42450	0
22	20240226	205100	924471200	42450	42450	42450	42450	0
23	20240226	205000	924471200	42450	42450	42450	42450	0
24	20240226	204900	924471200	42450	42450	42450	42450	0
25	20240226	204800	924471200	42450	42450	42450	42450	0
26	20240226	204700	924471200	42450	42450	42450	42450	0
27	20240226	204600	924471200	42450	42450	42450	42450	0
28	20240226	204500	924471200	42450	42450	42450	42450	0
29	20240226	204400	924471200	42450	42450	42450	42450	0
30	20240226	204300	924471200	42450	42450	42450	42450	0
31	20240226	204200	924471200	42450	42450	42450	42450	0
32	20240226	204100	924471200	42450	42450	42450	42450	1320
33	20240226	204000	924471200	42450	42450	42450	42450	0
34	20240226	203900	924471200	42450	42450	42450	42450	0
35	20240226	203800	924471200	42450	42450	42450	42450	0
36	20240226	203700	924471200	42450	42450	42450	42450	0
37	20240226	203600	924471200	42450	42450	42450	42450	0
38	20240226	203500	924471200	42450	42450	42450	42450	0
39	20240226	203400	924471200	42450	42450	42450	42450	0
40	20240226	203300	924471200	42450	42450	42450	42450	0
41	20240226	203200	924471200	42450	42450	42450	42450	0
42	20240226	203100	924471200	42450	42450	42450	42450	0
43	20240226	203000	924471200	42450	42450	42450	42450	0
44	20240226	202900	924471200	42450	42450	42450	42450	0
45	20240226	202800	924471200	42450	42450	42450	42450	0
46	20240226	202700	924471200	42450	42450	42450	42450	0
47	20240226	202600	924471200	42450	42450	42450	42450	0
48	20240226	202500	924471200	42450	42450	42450	42450	0
49	20240226	202400	924471200	42450	42450	42450	42450	0
50	20240226	202300	924471200	42450	42450	42450	42450	0
51	20240226	202200	924471200	42450	42450	42450	42450	0
52	20240226	202100	924471200	42450	42450	42450	42450	0
53	20240226	202000	924471200	42450	42450	42450	42450	0
54	20240226	201900	924471200	42450	42450	42450	42450	0
55	20240226	201800	924471200	42450	42450	42450	42450	0
56	20240226	201700	924471200	42450	42450	42450	42450	0
57	20240226	201600	924471200	42450	42450	42450	42450	0
58	20240226	201500	924471200	42450	42450	42450	42450	0
59	20240226	201400	924471200	42450	42450	42450	42450	0
60	20240226	201300	924471200	42450	42450	42450	42450	0
61	20240226	201200	924471200	42450	42450	42450	42450	0
62	20240226	201100	924471200	42450	42450	42450	42450	1320
63	20240226	201000	924471200	42450	42450	42450	42450	0
64	20240226	200900	924471200	42450	42450	42450	42450	0
65	20240226	200800	924471200	42450	42450	42450	42450	0
66	20240226	200700	924471200	42450	42450	42450	42450	0
67	20240226	200600	924471200	42450	42450	42450	42450	0
68	20240226	200500	924471200	42450	42450	42450	42450	0
69	20240226	200400	924471200	42450	42450	42450	42450	0
70	20240226	200300	924471200	42450	42450	42450	42450	0
71	20240226	200200	924471200	42450	42450	42450	42450	0
72	20240226	200100	924471200	42450	42450	42450	42450	0
73	20240226	200000	924471200	42450	42450	42450	42450	0
74	20240226	195900	924471200	42450	42450	42450	42450	0
75	20240226	195800	924471200	42450	42450	42450	42450	0
76	20240226	195700	924471200	42450	42450	42450	42450	0
77	20240226	195600	924471200	42450	42450	42450	42450	0
78	20240226	195500	924471200	42450	42450	42450	42450	0
79	20240226	195400	924471200	42450	42450	42450	42450	0
80	20240226	195300	924471200	42450	42450	42450	42450	0
81	20240226	195200	924471200	42450	42450	42450	42450	0
82	20240226	195100	924471200	42450	42450	42450	42450	0
83	20240226	195000	924471200	42450	42450	42450	42450	0
84	20240226	194900	924471200	42450	42450	42450	42450	0
85	20240226	194800	924471200	42450	42450	42450	42450	0
86	20240226	194700	924471200	42450	42450	42450	42450	0
87	20240226	194600	924471200	42450	42450	42450	42450	0
88	20240226	194500	924471200	42450	42450	42450	42450	0
89	20240226	194400	924471200	42450	42450	42450	42450	0
90	20240226	194300	924471200	42450	42450	42450	42450	0
91	20240226	194200	924471200	42450	42450	42450	42450	0
92	20240226	194100	924471200	42450	42450	42450	42450	1320
93	20240226	194000	924471200	42450	42450	42450	42450	0
94	20240226	193900	924471200	42450	42450	42450	42450	0
95	20240226	193800	924471200	42450	42450	42450	42450	0
96	20240226	193700	924471200	42450	42450	42450	42450	0
97	20240226	193600	924471200	42450	42450	42450	42450	0
98	20240226	193500	924471200	42450	42450	42450	42450	0
99	20240226	193400	924471200	42450	42450	42450	42450	0
100	20240226	193300	924471200	42450	42450	42450	42450	0
101	20240226	193200	924471200	42450	42450	42450	42450	0
102	20240226	193100	924471200	42450	42450	42450	42450	0
103	20240226	193000	924471200	42450	42450	42450	42450	0
104	20240226	192900	924471200	42450	42450	42450	42450	0
105	20240226	192800	924471200	42450	42450	42450	42450	0
106	20240226	192700	924471200	42450	42450	42450	42450	0
107	20240226	192600	924471200	42450	42450	42450	42450	0
108	20240226	192500	924471200	42450	42450	42450	42450	0
109	20240226	192400	924471200	42450	42450	42450	42450	0
110	20240226	192300	924471200	42450	42450	42450	42450	0
111	20240226	192200	924471200	42450	42450	42450	42450	0
112	20240226	192100	924471200	42450	42450	42450	42450	0
113	20240226	192000	924471200	42450	42450	42450	42450	0
114	20240226	191900	924471200	42450	42450	42450	42450	0
115	20240226	191800	924471200	42450	42450	42450	42450	0
116	20240226	191700	924471200	42450	42450	42450	42450	0
117	20240226	191600	924471200	42450	42450	42450	42450	0
118	20240226	191500	924471200	42450	42450	42450	42450	0
119	20240226	191400	924471200	42450	42450	42450	42450	0
120	20240226	191300	924471200	42450	42450	42450	42450	0
121	20240226	191200	924471200	42450	42450	42450	42450	0
122	20240226	191100	924471200	42450	42450	42450	42450	1320
123	20240226	191000	924471200	42450	42450	42450	42450	0
124	20240226	190900	924471200	42450	42450	42450	42450	0
125	20240226	190800	924471200	42450	42450	42450	42450	0
126	20240226	190700	924471200	42450	42450	42450	42450	0
127	20240226	190600	924471200	42450	42450	42450	42450	0
128	20240226	190500	924471200	42450	42450	42450	42450	0
129	20240226	190400	924471200	42450	42450	42450	42450	0
130	20240226	190300	924471200	42450	42450	42450	42450	0
131	20240226	190200	924471200	42450	42450	42450	42450	0
132	20240226	190100	924471200	42450	42450	42450	42450	0
133	20240226	190000	924471200	42450	42450	42450	42450	0
134	20240226	185900	924471200	42450	42450	42450	42450	0
135	20240226	185800	924471200	42450	42450	42450	42450	0
136	20240226	185700	924471200	42450	42450	42450	42450	0
137	20240226	185600	924471200	42450	42450	42450	42450	0
138	20240226	185500	924471200	42450	42450	42450	42450	0
139	20240226	185400	924471200	42450	42450	42450	42450	0
140	20240226	185300	924471200	42450	42450	42450	42450	0
141	20240226	185200	924471200	42450	42450	42450	42450	0
142	20240226	185100	924471200	42450	42450	42450	42450	0
143	20240226	185000	924471200	42450	42450	42450	42450	0
144	20240226	184900	924471200	42450	42450	42450	42450	0
145	20240226	184800	924471200	42450	42450	42450	42450	0
146	20240226	184700	924471200	42450	42450	42450	42450	0
147	20240226	184600	924471200	42450	42450	42450	42450	0
148	20240226	184500	924471200	42450	42450	42450	42450	0
149	20240226	184400	924471200	42450	42450	42450	42450	0
150	20240226	184300	924471200	42450	42450	42450	42450	0
151	20240226	184200	924471200	42450	42450	42450	42450	0
152	20240226	184100	924471200	42450	42450	42450	42450	1320
153	20240226	184000	924471200	42450	42450	42450	42450	0
154	20240226	183900	924471200	42450	42450	42450	42450	0
155	20240226	183800	924471200	42450	42450	42450	42450	0
156	20240226	183700	924471200	42450	42450	42450	42450	0
157	20240226	183600	924471200	42450	42450	42450	42450	0
158	20240226	183500	924471200	42450	42450	42450	42450	0
159	20240226	183400	924471200	42450	42450	42450	42450	0
160	20240226	183300	924471200	42450	42450	42450	42450	0
161	20240226	183200	924471200	42450	42450	42450	42450	0
162	20240226	183100	924471200	42450	42450	42450	42450	0
163	20240226	183000	924471200	42450	42450	42450	42450	0
164	20240226	182900	924471200	42450	42450	42450	42450	0
165	20240226	182800	924471200	42450	42450	42450	42450	0
166	20240226	182700	924471200	42450	42450	42450	42450	0
167	20240226	182600	924471200	42450	42450	42450	42450	0
168	20240226	182500	924471200	42450	42450	42450	42450	0
169	20240226	182400	924471200	42450	42450	42450	42450	0
170	20240226	182300	924471200	42450	42450	42450	42450	0
171	20240226	182200	924471200	42450	42450	42450	42450	0
172	20240226	182100	924471200	42450	42450	42450	42450	0
173	20240226	182000	924471200	42450	42450	42450	42450	0
174	20240226	181900	924471200	42450	42450	42450	42450	0
175	20240226	181800	924471200	42450	42450	42450	42450	0
176	20240226	181700	924471200	42450	42450	42450	42450	0
177	20240226	181600	924471200	42450	42450	42450	42450	0
178	20240226	181500	924471200	42450	42450	42450	42450	0
179	20240226	181400	924471200	42450	42450	42450	42450	0
180	20240226	181300	924471200	42450	42450	42450	42450	0
181	20240226	181200	924471200	42450	42450	42450	42450	0
182	20240226	181100	924471200	42450	42450	42450	42450	1320
183	20240226	181000	924471200	42450	42450	42450	42450	0
184	20240226	180900	924471200	42450	42450	42450	42450	0
185	20240226	180800	924471200	42450	42450	42450	42450	0
186	20240226	180700	924471200	42450	42450	42450	42450	0
187	20240226	180600	924471200	42450	42450	42450	42450	0
188	20240226	180500	924471200	42450	42450	42450	42450	0
189	20240226	180400	924471200	42450	42450	42450	42450	0
190	20240226	180300	924471200	42450	42450	42450	42450	0
191	20240226	180200	924471200	42450	42450	42450	42450	0
192	20240226	180100	924471200	42450	42450	42450	42450	0
193	20240226	180000	924471200	42450	42450	42450	42450	0
194	20240226	175900	924471200	42450	42450	42450	42450	0
195	20240226	175800	924471200	42450	42450	42450	42450	0
196	20240226	175700	924471200	42450	42450	42450	42450	0
197	20240226	175600	924471200	42450	42450	42450	42450	0
198	20240226	175500	924471200	42450	42450	42450	42450	0
199	20240226	175400	924471200	42450	42450	42450	42450	0
200	20240226	175300	924471200	42450	42450	42450	42450	0
201	20240226	175200	924471200	42450	42450	42450	42450	0
202	20240226	175100	924471200	42450	42450	42450	42450	0
203	20240226	175000	924471200	42450	42450	42450	42450	0
204	20240226	174900	924471200	42450	42450	42450	42450	0
205	20240226	174800	924471200	42450	42450	42450	42450	0
206	20240226	174700	924471200	42450	42450	42450	42450	0
207	20240226	174600	924471200	42450	42450	42450	42450	0
208	20240226	174500	924471200	42450	42450	42450	42450	0
209	20240226	174400	924471200	42450	42450	42450	42450	0
210	20240226	174300	924471200	42450	42450	42450	42450	0
211	20240226	174200	924471200	42450	42450	42450	42450	0
212	20240226	174100	924471200	42450	42450	42450	42450	1320
213	20240226	174000	924471200	42450	42450	42450	42450	0
214	20240226	173900	924471200	42450	42450	42450	42450	0
215	20240226	173800	924471200	42450	42450	42450	42450	0
216	20240226	173700	924471200	42450	42450	42450	42450	0
217	20240226	173600	924471200	42450	42450	42450	42450	0
218	20240226	173500	924471200	42450	42450	42450	42450	0
219	20240226	173400	924471200	42450	42450	42450	42450	0
220	20240226	173300	924471200	42450	42450	42450	42450	0
221	20240226	173200	924471200	42450	42450	42450	42450	0
222	20240226	173100	924471200	42450	42450	42450	42450	0
223	20240226	173000	924471200	42450	42450	42450	42450	0
224	20240226	172900	924471200	42450	42450	42450	42450	0
225	20240226	172800	924471200	42450	42450	42450	42450	0
226	20240226	172700	924471200	42450	42450	42450	42450	0
227	20240226	172600	924471200	42450	42450	42450	42450	0
228	20240226	172500	924471200	42450	42450	42450	42450	0
229	20240226	172400	924471200	42450	42450	42450	42450	0
230	20240226	172300	924471200	42450	42450	42450	42450	0
231	20240226	172200	924471200	42450	42450	42450	42450	0
232	20240226	172100	924471200	42450	42450	42450	42450	0
233	20240226	172000	924471200	42450	42450	42450	42450	0
234	20240226	171900	924471200	42450	42450	42450	42450	0
235	20240226	171800	924471200	42450	42450	42450	42450	0
236	20240226	171700	924471200	42450	42450	42450	42450	0
237	20240226	171600	924471200	42450	42450	42450	42450	0
238	20240226	171500	924471200	42450	42450	42450	42450	0
239	20240226	171400	924471200	42450	42450	42450	42450	0
240	20240226	171300	924471200	42450	42450	42450	42450	0
241	20240226	171200	924471200	42450	42450	42450	42450	0
242	20240226	171100	924471200	42450	42450	42450	42450	1320
243	20240226	171000	924471200	42450	42450	42450	42450	0
244	20240226	170900	924471200	42450	42450	42450	42450	0
245	20240226	170800	924471200	42450	42450	42450	42450	0
246	20240226	170700	924471200	42450	42450	42450	42450	0
247	20240226	170600	924471200	42450	42450	42450	42450	0
248	20240226	170500	924471200	42450	42450	42450	42450	0
249	20240226	170400	924471200	42450	42450	42450	42450	0
250	20240226	170300	924471200	42450	42450	42450	42450	0
251	20240226	170200	924471200	42450	42450	42450	42450	0
252	20240226	170100	924471200	42450	42450	42450	42450	0
253	20240226	170000	924471200	42450	42450	42450	42450	0
254	20240226	165900	924471200	42450	42450	42450	42450	0
255	20240226	165800	924471200	42450	42450	42450	42450	0
256	20240226	165700	924471200	42450	42450	42450	42450	0
257	20240226	165600	924471200	42450	42450	42450	42450	0
258	20240226	165500	924471200	42450	42450	42450	42450	0
259	20240226	165400	924471200	42450	42450	42450	42450	0
260	20240226	165300	924471200	42450	42450	42450	42450	0
261	20240226	165200	924471200	42450	42450	42450	42450	0
262	20240226	165100	924471200	42450	42450	42450	42450	0
263	20240226	165000	924471200	42450	42450	42450	42450	0
264	20240226	164900	924471200	42450	42450	42450	42450	0
265	20240226	164800	924471200	42450	42450	42450	42450	0
266	20240226	164700	924471200	42450	42450	42450	42450	0
267	20240226	164600	924471200	42450	42450	42450	42450	0
268	20240226	164500	924471200	42450	42450	42450	42450	0
269	20240226	164400	924471200	42450	42450	42450	42450	0
270	20240226	164300	924471200	42450	42450	42450	42450	0
271	20240226	164200	924471200	42450	42450	42450	42450	0
272	20240226	164100	924471200	42450	42450	42450	42450	1320
273	20240226	164000	924471200	42450	42450	42450	42450	0
274	20240226	163900	924471200	42450	42450	42450	42450	0
275	20240226	163800	924471200	42450	42450	42450	42450	0
276	20240226	163700	924471200	42450	42450	42450	42450	0
277	20240226	163600	924471200	42450	42450	42450	42450	0
278	20240226	163500	924471200	42450	42450	42450	42450	0
279	20240226	163400	924471200	42450	42450	42450	42450	0
280	20240226	163300	924471200	42450	42450	42450	42450	0
281	20240226	163200	924471200	42450	42450	42450	42450	0
282	20240226	163100	924471200	42450	42450	42450	42450	0
283	20240226	163000	924471200	42450	42450	42450	42450	0
284	20240226	162900	924471200	42450	42450	42450	42450	0
285	20240226	162800	924471200	42450	42450	42450	42450	0
286	20240226	162700	924471200	42450	42450	42450	42450	0
287	20240226	162600	924471200	42450	42450	42450	42450	0
288	20240226	162500	924471200	42450	42450	42450	42450	0
289	20240226	162400	924471200	42450	42450	42450	42450	0
290	20240226	162300	924471200	42450	42450	42450	42450	0
291	20240226	162200	924471200	42450	42450	42450	42450	0
292	20240226	162100	924471200	42450	42450	42450	42450	0
293	20240226	162000	924471200	42450	42450	42450	42450	0
294	20240226	161900	924471200	42450	42450	42450	42450	0
295	20240226	161800	924471200	42450	42450	42450	42450	0
296	20240226	161700	924471200	42450	42450	42450	42450	0
297	20240226	161600	924471200	42450	42450	42450	42450	0
298	20240226	161500	924471200	42450	42450	42450	42450	0
299	20240226	161400	924471200	42450	42450	42450	42450	0
300	20240226	161300	924471200	42450	42450	42450	42450	0
301	20240226	161200	924471200	42450	42450	42450	42450	0
302	20240226	161100	924471200	42450	42450	42450	42450	1320
303	20240226	161000	924471200	42450	42450	42450	42450	0
304	20240226	160900	924471200	42450	42450	42450	42450	0
305	20240226	160800	924471200	42450	42450	42450	42450	0
306	20240226	160700	924471200	42450	42450	42450	42450	0
307	20240226	160600	924471200	42450	42450	42450	42450	0
308	20240226	160500	924471200	42450	42450	42450	42450	0
309	20240226	160400	924471200	42450	42450	42450	42450	0
310	20240226	160300	924471200	42450	42450	42450	42450	0
311	20240226	160200	924471200	42450	42450	42450	42450	0
312	20240226	160100	924471200	42450	42450	42450	42450	0
313	20240226	160000	924471200	42450	42450	42450	42450	0
314	20240226	155900	924471200	42450	42450	42450	42450	0
315	20240226	155800	924471200	42450	42450	42450	42450	0
316	20240226	155700	924471200	42450	42450	42450	42450	0
317	20240226	155600	924471200	42450	42450	42450	42450	0
318	20240226	155500	924471200	42450	42450	42450	42450	0
319	20240226	155400	924471200	42450	42450	42450	42450	0
320	20240226	155300	924471200	42450	42450	42450	42450	0
321	20240226	155200	924471200	42450	42450	42450	42450	0
322	20240226	155100	924471200	42450	42450	42450	42450	0
323	20240226	155000	924471200	42450	42450	42450	42450	0
324	20240226	154900	924471200	42450	42450	42450	42450	0
325	20240226	154800	924471200	42450	42450	42450	42450	0
326	20240226	154700	924471200	42450	42450	42450	42450	0
327	20240226	154600	924471200	42450	42450	42450	42450	0
328	20240226	154500	924471200	42450	42450	42450	42450	0
329	20240226	154400	924471200	42450	42450	42450	42450	0
330	20240226	154300	924471200	42450	42450	42450	42450	0
331	20240226	154200	924471200	42450	42450	42450	42450	0
332	20240226	154100	924471200	42450	42450	42450	42450	1320
333	20240226	154000	924471200	42450	42450	42450	42450	0
334	20240226	153900	924471200	42450	42450	42450	42450	0
335	20240226	153800	924471200	42450	42450	42450	42450	0
336	20240226	153700	924471200	42450	42450	42450	42450	0
337	20240226	153600	924471200	42450	42450	42450	42450	0
338	20240226	153500	924471200	42450	42450	42450	42450	0
339	20240226	153400	924471200	42450	42450	42450	42450	0
340	20240226	153300	924471200	42450	42450	42450	42450	0
341	20240226	153200	924471200	42450	42450	42450	42450	0
342	20240226	153100	924471200	42450	42450	42450	42450	0
343	20240226	153000	924471200	42450	42450	42450	42450	1320
344	20240226	152900	868437200	42450	42450	42450	42450	0
345	20240226	152800	868437200	42450	42450	42450	42450	0
346	20240226	152700	868437200	42450	42450	42450	42450	0
347	20240226	152600	868437200	42450	42450	42450	42450	0
348	20240226	152500	868437200	42450	42450	42450	42450	0
349	20240226	152400	868437200	42450	42450	42450	42450	0
350	20240226	152300	868437200	42450	42450	42450	42450	0
351	20240226	152200	868437200	42450	42450	42450	42450	0
352	20240226	152100	868437200	42450	42450	42450	42450	0
353	20240226	152000	868437200	42450	42450	42450	42450	0
354	20240226	151900	868437200	42450	42450	42550	42450	267
355	20240226	151800	857099750	42500	42500	42500	42450	59
356	20240226	151700	854594750	42500	42500	42500	42500	34
357	20240226	151600	853149750	42450	42450	42500	42450	290
358	20240226	151500	840835500	42500	42450	42500	42450	207
359	20240226	151400	832038100	42450	42500	42500	42450	33
360	20240226	151300	830636900	42450	42500	42500	42450	50
361	20240226	151200	828513100	42500	42500	42500	42500	14
362	20240226	151100	827918100	42450	42450	42450	42450	50
363	20240226	151000	825795600	42500	42500	42500	42450	126
364	20240226	150900	820440650	42450	42450	42450	42450	5
365	20240226	150800	820228400	42450	42450	42450	42450	0
366	20240226	150700	820228400	42450	42500	42500	42450	13
367	20240226	150600	819676100	42500	42450	42500	42450	23
368	20240226	150500	818699500	42450	42450	42450	42450	4
369	20240226	150400	818529700	42450	42450	42450	42450	0
370	20240226	150300	818529700	42450	42450	42450	42450	43
371	20240226	150200	816704350	42450	42550	42550	42450	13
372	20240226	150100	816151600	42500	42500	42500	42500	1
373	20240226	150000	816109100	42600	42500	42600	42450	95
374	20240226	145900	812066150	42500	42500	42500	42500	14
375	20240226	145800	811471150	42450	42450	42450	42450	4
376	20240226	145700	811301350	42500	42500	42500	42500	23
377	20240226	145600	810323850	42500	42500	42500	42500	1
378	20240226	145500	810281350	42450	42500	42500	42450	17
379	20240226	145400	809559050	42450	42450	42450	42450	0
380	20240226	145300	809559050	42450	42450	42500	42450	18
381	20240226	145200	808794300	42450	42450	42450	42450	0
382	20240226	145100	808794300	42450	42450	42450	42450	4
383	20240226	145000	808624500	42450	42450	42450	42450	0
384	20240226	144900	808624500	42450	42500	42500	42450	704
385	20240226	144800	778737300	42500	42450	42500	42450	17
386	20240226	144700	778015000	42500	42500	42500	42500	3
387	20240226	144600	777887500	42500	42500	42500	42500	39
388	20240226	144500	776230000	42500	42500	42500	42500	11
389	20240226	144400	775762500	42500	42500	42500	42500	13
390	20240226	144300	775210000	42500	42500	42500	42500	30
391	20240226	144200	773935000	42550	42500	42550	42500	42
392	20240226	144100	772148500	42450	42450	42450	42450	4
393	20240226	144000	771978700	42500	42500	42500	42500	13
394	20240226	143900	771426200	42500	42500	42500	42500	43
395	20240226	143800	769598700	42500	42500	42500	42500	0
396	20240226	143700	769598700	42500	42500	42500	42500	1
397	20240226	143600	769556200	42500	42550	42550	42450	49
398	20240226	143500	767473200	42550	42500	42550	42500	46
399	20240226	143400	765517750	42500	42450	42500	42450	42
400	20240226	143300	763734750	42450	42450	42450	42450	13
401	20240226	143200	763182900	42400	42400	42400	42400	21
402	20240226	143100	762292500	42450	42400	42450	42400	31
403	20240226	143000	760977400	42400	42400	42400	42400	0
404	20240226	142900	760977400	42400	42450	42450	42400	35
405	20240226	142800	759491900	42450	42450	42450	42450	12
406	20240226	142700	758982500	42450	42500	42500	42450	160
407	20240226	142600	752189800	42500	42500	42500	42500	30
408	20240226	142500	750914800	42500	42500	42500	42500	13
409	20240226	142400	750362300	42500	42500	42500	42500	0
410	20240226	142300	750362300	42500	42500	42500	42500	0
411	20240226	142200	750362300	42500	42550	42550	42500	46
412	20240226	142100	748407250	42450	42450	42450	42450	2
413	20240226	142000	748322350	42500	42500	42500	42500	12
414	20240226	141900	747812350	42500	42450	42500	42450	104
415	20240226	141800	743392550	42450	42450	42500	42450	102
416	20240226	141700	739062250	42500	42500	42500	42500	13
417	20240226	141600	738509750	42450	42550	42550	42450	77
418	20240226	141500	735235100	42500	42500	42500	42500	103
419	20240226	141400	730857600	42500	42500	42500	42500	0
420	20240226	141300	730857600	42500	42450	42500	42450	18
421	20240226	141200	730092800	42450	42500	42500	42450	62
422	20240226	141100	727457850	42450	42450	42450	42450	4
423	20240226	141000	727288050	42450	42450	42450	42450	0
424	20240226	140900	727288050	42450	42450	42500	42450	74
425	20240226	140800	724145250	42400	42400	42400	42400	4
426	20240226	140700	723975650	42450	42450	42450	42450	0
427	20240226	140600	723975650	42450	42350	42450	42350	259
428	20240226	140500	712992700	42400	42400	42400	42400	0
429	20240226	140400	712992700	42400	42400	42400	42400	15
430	20240226	140300	712356700	42350	42400	42400	42350	10
431	20240226	140200	711932950	42350	42400	42400	42350	14
432	20240226	140100	711339400	42350	42400	42400	42350	23
433	20240226	140000	710365250	42400	42350	42400	42350	81
434	20240226	135900	706931000	42350	42400	42400	42350	250
435	20240226	135800	696343200	42350	42400	42400	42350	23
436	20240226	135700	695368050	42400	42350	42400	42350	16
437	20240226	135600	694689800	42350	42350	42400	42350	6
438	20240226	135500	694435650	42350	42400	42400	42350	81
439	20240226	135400	691001300	42400	42350	42400	42350	20
440	20240226	135300	690153700	42400	42400	42450	42400	708
441	20240226	135200	660134450	42450	42450	42500	42450	320
442	20240226	135100	646550400	42450	42500	42500	42450	18
443	20240226	135000	645785550	42450	42450	42450	42450	1
444	20240226	134900	645743100	42500	42500	42500	42450	76
445	20240226	134800	642513250	42450	42450	42500	42450	5
446	20240226	134700	642300950	42500	42500	42500	42450	7
447	20240226	134600	642003700	42500	42450	42500	42450	40
448	20240226	134500	640303800	42500	42450	42500	42450	7
449	20240226	134400	640006600	42450	42500	42500	42450	15
450	20240226	134300	639369150	42450	42500	42500	42450	2
451	20240226	134200	639284200	42450	42450	42500	42450	23
452	20240226	134100	638307100	42500	42450	42500	42450	24
453	20240226	134000	637288250	42500	42450	42500	42450	18
454	20240226	133900	636523500	42450	42450	42500	42450	105
455	20240226	133800	632066200	42500	42500	42500	42500	14
456	20240226	133700	631471200	42450	42500	42500	42450	6
457	20240226	133600	631216450	42450	42450	42500	42450	65
458	20240226	133500	628454150	42500	42500	42500	42450	19
459	20240226	133400	627646850	42450	42500	42500	42450	2
460	20240226	133300	627561900	42500	42450	42500	42450	24
461	20240226	133200	626542400	42450	42450	42450	42450	1
462	20240226	133100	626499950	42500	42450	42500	42400	181
463	20240226	133000	618816500	42450	42450	42500	42450	91
464	20240226	132900	614953500	42450	42450	42450	42400	25
465	20240226	132800	613892300	42400	42400	42450	42400	8
466	20240226	132700	613553000	42450	42450	42450	42400	15
467	20240226	132600	612916350	42400	42500	42500	42400	12
468	20240226	132500	612407150	42450	42450	42450	42450	1
469	20240226	132400	612364700	42500	42450	42500	42450	40
470	20240226	132300	610666650	42450	42450	42500	42400	10
471	20240226	132200	610242150	42500	42400	42500	42400	45
472	20240226	132100	608330400	42450	42450	42450	42450	7
473	20240226	132000	608033250	42450	42450	42500	42450	14
474	20240226	131900	607438900	42400	42400	42450	42400	13
475	20240226	131800	606887650	42450	42450	42450	42450	14
476	20240226	131700	606293350	42400	42450	42450	42400	4
477	20240226	131600	606123600	42450	42450	42500	42450	44
478	20240226	131500	604254250	42450	42500	42500	42400	4
479	20240226	131400	604084450	42450	42450	42450	42450	13
480	20240226	131300	603532600	42500	42500	42500	42450	338
481	20240226	131200	589170600	42500	42450	42500	42450	9
482	20240226	131100	588788500	42500	42450	42500	42450	20
483	20240226	131000	587938550	42500	42500	42500	42500	17
484	20240226	130900	587216050	42450	42450	42500	42450	20
485	20240226	130800	586366400	42450	42450	42450	42450	7
486	20240226	130700	586069250	42450	42500	42500	42450	18
487	20240226	130600	585304450	42450	42450	42450	42450	4
488	20240226	130500	585134650	42450	42500	42500	42450	2
489	20240226	130400	585049700	42450	42450	42500	42450	20
490	20240226	130300	584200100	42450	42500	42500	42450	83
491	20240226	130200	580675250	42500	42450	42500	42450	18
492	20240226	130100	579910450	42450	42500	42500	42450	2
493	20240226	130000	579825500	42500	42450	42500	42450	22
494	20240226	125900	578890850	42450	42450	42450	42450	6
495	20240226	125800	578636150	42450	42550	42550	42450	202
496	20240226	125700	570050450	42500	42500	42500	42500	4
497	20240226	125600	569880450	42550	42550	42550	42550	42
498	20240226	125500	568093350	42500	42550	42600	42500	76
499	20240226	125400	564859750	42550	42550	42550	42550	2
500	20240226	125300	564774650	42600	42600	42600	42550	48
501	20240226	125200	562730100	42600	42600	42600	42600	0
502	20240226	125100	562730100	42600	42550	42600	42550	16
503	20240226	125000	562048600	42550	42550	42600	42550	18
504	20240226	124900	561282100	42550	42600	42600	42550	15
505	20240226	124800	560643150	42550	42550	42550	42550	8
506	20240226	124700	560302750	42550	42550	42550	42550	33
507	20240226	124600	558898600	42600	42600	42600	42600	31
508	20240226	124500	557578000	42600	42550	42600	42550	52
509	20240226	124400	555365300	42600	42600	42600	42600	39
510	20240226	124300	553703900	42600	42600	42600	42600	50
511	20240226	124200	551573900	42600	42550	42600	42550	35
512	20240226	124100	550084450	42600	42600	42600	42600	15
513	20240226	124000	549445450	42650	42650	42650	42650	1
514	20240226	123900	549402800	42600	42550	42600	42550	32
515	20240226	123800	548039700	42600	42600	42600	42600	37
516	20240226	123700	546463500	42600	42600	42600	42600	0
517	20240226	123600	546463500	42600	42600	42600	42600	32
518	20240226	123500	545100300	42600	42600	42600	42600	2
519	20240226	123400	545015100	42550	42550	42550	42550	40
520	20240226	123300	543313100	42600	42550	42600	42550	17
521	20240226	123200	542589050	42550	42550	42550	42550	0
522	20240226	123100	542589050	42550	42550	42600	42550	19
523	20240226	123000	541779950	42550	42600	42600	42550	4
524	20240226	122900	541609650	42600	42600	42600	42550	48
525	20240226	122800	539565050	42550	42550	42550	42550	0
526	20240226	122700	539565050	42550	42550	42600	42550	21
527	20240226	122600	538670800	42550	42550	42550	42550	13
528	20240226	122500	538117650	42600	42600	42600	42600	23
529	20240226	122400	537137850	42550	42600	42600	42550	9
530	20240226	122300	536754850	42600	42600	42600	42600	47
531	20240226	122200	534752650	42600	42550	42600	42550	17
532	20240226	122100	534028600	42550	42600	42600	42550	4
533	20240226	122000	533858300	42600	42550	42600	42550	41
534	20240226	121900	532111900	42550	42550	42550	42550	1
535	20240226	121800	532069350	42550	42600	42600	42550	17
536	20240226	121700	531345250	42550	42550	42550	42550	7
537	20240226	121600	531047400	42550	42600	42600	42550	43
538	20240226	121500	529215650	42550	42550	42600	42550	8
539	20240226	121400	528875200	42550	42600	42600	42550	14
540	20240226	121300	528278850	42600	42550	42600	42550	8
541	20240226	121200	527938250	42550	42600	42600	42550	3
542	20240226	121100	527810550	42600	42600	42600	42600	14
543	20240226	121000	527214150	42550	42550	42600	42550	7
544	20240226	120900	526916200	42550	42600	42600	42550	27
545	20240226	120800	525766650	42550	42550	42550	42550	4
546	20240226	120700	525596450	42550	42550	42550	42550	101
547	20240226	120600	521298900	42600	42600	42600	42600	12
548	20240226	120500	520787700	42550	42600	42600	42550	20
549	20240226	120400	519935900	42550	42550	42550	42550	2
550	20240226	120300	519850800	42550	42600	42600	42550	40
551	20240226	120200	518147300	42600	42550	42600	42550	13
552	20240226	120100	517593550	42550	42550	42550	42550	6
553	20240226	120000	517338250	42600	42600	42600	42550	17
554	20240226	115900	516614150	42550	42550	42550	42550	2
555	20240226	115800	516529050	42550	42550	42600	42550	29
556	20240226	115700	515294450	42550	42550	42600	42550	3
557	20240226	115600	515166750	42550	42600	42600	42550	21
558	20240226	115500	514272450	42550	42600	42650	42550	792
559	20240226	115400	480533200	42600	42600	42600	42600	7
560	20240226	115300	480235000	42600	42600	42600	42600	4
561	20240226	115200	480064600	42600	42600	42600	42600	5
562	20240226	115100	479851600	42600	42600	42600	42600	6
563	20240226	115000	479596000	42600	42650	42650	42600	4
564	20240226	114900	479425500	42600	42600	42600	42600	8
565	20240226	114800	479084700	42600	42600	42600	42600	4
566	20240226	114700	478914300	42600	42600	42600	42600	189
567	20240226	114600	470862900	42600	42600	42650	42600	15
568	20240226	114500	470223350	42600	42600	42600	42600	6
569	20240226	114400	469967750	42650	42600	42650	42600	9
570	20240226	114300	469584300	42600	42600	42600	42600	5
571	20240226	114200	469371300	42600	42600	42600	42600	7
572	20240226	114100	469073100	42600	42600	42600	42600	12
573	20240226	114000	468561900	42600	42600	42600	42600	31
574	20240226	113900	467241300	42650	42650	42650	42650	4
575	20240226	113800	467070700	42600	42600	42600	42600	1
576	20240226	113700	467028100	42600	42600	42600	42600	5
577	20240226	113600	466815100	42600	42600	42600	42600	331
578	20240226	113500	452714500	42600	42600	42600	42600	4
579	20240226	113400	452544100	42650	42600	42650	42600	4
580	20240226	113300	452373650	42600	42600	42600	42600	2
581	20240226	113200	452288450	42600	42650	42650	42600	12
582	20240226	113100	451776850	42650	42650	42650	42650	3
583	20240226	113000	451648900	42650	42700	42700	42650	8
584	20240226	112900	451307500	42700	42650	42700	42650	4
585	20240226	112800	451136750	42650	42650	42650	42650	8
586	20240226	112700	450795550	42600	42600	42600	42600	10
587	20240226	112600	450369550	42600	42650	42650	42600	100
588	20240226	112500	446107400	42650	42650	42650	42650	6
589	20240226	112400	445851500	42700	42600	42700	42600	5
590	20240226	112300	445638200	42600	42600	42600	42600	4
591	20240226	112200	445467800	42600	42600	42600	42600	2
592	20240226	112100	445382600	42600	42650	42650	42600	3
593	20240226	112000	445254700	42650	42650	42650	42650	45
594	20240226	111900	443335450	42650	42600	42650	42600	21
595	20240226	111800	442439900	42600	42650	42650	42600	18
596	20240226	111700	441672400	42600	42600	42600	42600	0
597	20240226	111600	441672400	42600	42600	42650	42600	16
598	20240226	111500	440990350	42650	42650	42650	42650	1
599	20240226	111400	440947700	42650	42600	42650	42600	57
600	20240226	111300	438516900	42600	42600	42600	42600	2
601	20240226	111200	438431700	42600	42600	42650	42600	5
602	20240226	111100	438218650	42550	42550	42550	42550	4
603	20240226	111000	438048450	42550	42600	42600	42550	3
604	20240226	110900	437920750	42500	42550	42600	42500	106
605	20240226	110800	433414600	42550	42600	42600	42550	60
606	20240226	110700	430859300	42600	42600	42600	42600	36
607	20240226	110600	429325700	42600	42600	42600	42600	0
608	20240226	110500	429325700	42600	42600	42600	42600	4
609	20240226	110400	429155300	42600	42650	42650	42600	8
610	20240226	110300	428814400	42600	42600	42600	42600	48
611	20240226	110200	426769600	42550	42550	42550	42550	5
612	20240226	110100	426556850	42500	42500	42500	42500	0
613	20240226	110000	426556850	42500	42650	42650	42500	51
614	20240226	105900	424389200	42600	42600	42650	42550	186
615	20240226	105800	416465550	42600	42600	42600	42600	3
616	20240226	105700	416337750	42600	42600	42600	42600	6
617	20240226	105600	416082150	42600	42600	42600	42600	2
618	20240226	105500	415996950	42600	42600	42600	42600	12
619	20240226	105400	415485750	42600	42650	42650	42600	3
620	20240226	105300	415357900	42600	42600	42600	42600	30
621	20240226	105200	414079900	42600	42600	42650	42600	272
622	20240226	105100	402486900	42550	42500	42550	42500	428
623	20240226	105000	384280600	42500	42500	42500	42500	5
624	20240226	104900	384068100	42550	42550	42550	42500	118
625	20240226	104800	379047350	42550	42550	42550	42500	37
626	20240226	104700	377473400	42600	42550	42600	42550	15
627	20240226	104600	376834450	42550	42650	42650	42550	602
628	20240226	104500	351176800	42600	42650	42650	42600	8
629	20240226	104400	350835900	42650	42650	42650	42650	2
630	20240226	104300	350750600	42600	42600	42600	42600	16
631	20240226	104200	350069000	42600	42600	42650	42600	4
632	20240226	104100	349898550	42600	42600	42600	42600	21
633	20240226	104000	349003950	42600	42600	42600	42600	23
634	20240226	103900	348024150	42600	42600	42650	42600	3
635	20240226	103800	347896300	42600	42600	42600	42600	7
636	20240226	103700	347598100	42600	42600	42600	42600	2
637	20240226	103600	347512900	42600	42550	42600	42550	9
638	20240226	103500	347129800	42600	42550	42600	42550	67
639	20240226	103400	344276050	42550	42550	42600	42550	20
640	20240226	103300	343424300	42600	42550	42600	42550	41
641	20240226	103200	341677750	42550	42500	42550	42500	5
642	20240226	103100	341465100	42550	42550	42550	42550	35
643	20240226	103000	339975850	42500	42550	42550	42500	15
644	20240226	102900	339337700	42500	42550	42550	42500	7
645	20240226	102800	339040150	42550	42550	42550	42500	50
646	20240226	102700	336912700	42500	42500	42500	42500	6
647	20240226	102600	336657700	42450	42450	42450	42450	7
648	20240226	102500	336360550	42500	42500	42500	42500	0
649	20240226	102400	336360550	42500	42500	42500	42500	3
650	20240226	102300	336233050	42450	42500	42500	42400	44
651	20240226	102200	334365250	42450	42450	42450	42450	4
652	20240226	102100	334195450	42450	42450	42450	42450	100
653	20240226	102000	329950450	42400	42400	42400	42400	53
654	20240226	101900	327703250	42400	42350	42400	42350	116
655	20240226	101800	322788450	42400	42350	42400	42350	65
656	20240226	101700	320034900	42400	42400	42400	42400	63
657	20240226	101600	317363700	42400	42400	42450	42400	126
658	20240226	101500	312018750	42450	42450	42450	42450	6
659	20240226	101400	311764050	42450	42450	42450	42400	14
660	20240226	101300	311169850	42450	42400	42450	42400	26
661	20240226	101200	310067400	42400	42500	42500	42400	568
662	20240226	101100	285952750	42500	42500	42500	42500	16
663	20240226	101000	285272750	42500	42500	42500	42500	13
664	20240226	100900	284720250	42550	42500	42550	42500	30
665	20240226	100800	283443800	42550	42500	42550	42500	63
666	20240226	100700	280766200	42550	42550	42550	42500	65
667	20240226	100600	278000500	42550	42550	42600	42550	86
668	20240226	100500	274338250	42600	42550	42600	42550	7
669	20240226	100400	274040350	42550	42550	42550	42550	0
670	20240226	100300	274040350	42550	42550	42550	42550	37
671	20240226	100200	272466000	42550	42500	42550	42500	274
672	20240226	100100	260816050	42450	42450	42500	42450	18
673	20240226	100000	260051300	42500	42500	42500	42450	174
674	20240226	095900	252661300	42500	42500	42550	42500	18
675	20240226	095800	251896200	42500	42500	42500	42450	105
676	20240226	095700	247433900	42450	42450	42450	42450	6
677	20240226	095600	247179200	42450	42400	42450	42400	222
678	20240226	095500	237760650	42400	42400	42400	42400	93
679	20240226	095400	233817450	42400	42500	42500	42400	655
680	20240226	095300	206010450	42450	42500	42500	42450	42
681	20240226	095200	204225750	42500	42500	42500	42500	15
682	20240226	095100	203588250	42450	42500	42500	42450	23
683	20240226	095000	202610800	42550	42550	42550	42550	1
684	20240226	094900	202568250	42600	42500	42650	42500	139
685	20240226	094800	196641650	42650	42600	42650	42450	362
686	20240226	094700	181230150	42650	42650	42650	42650	2
687	20240226	094600	181144850	42650	42600	42650	42600	14
688	20240226	094500	180547800	42600	42600	42650	42600	28
689	20240226	094400	179354000	42600	42600	42600	42600	13
690	20240226	094300	178800200	42600	42550	42600	42550	140
691	20240226	094200	172842700	42550	42550	42550	42550	33
692	20240226	094100	171438550	42550	42550	42600	42500	446
693	20240226	094000	152455800	42550	42550	42550	42550	10
694	20240226	093900	152030300	42550	42600	42600	42550	6
695	20240226	093800	151774900	42600	42650	42650	42600	30
696	20240226	093700	150496800	42550	42550	42550	42550	5
697	20240226	093600	150284050	42600	42600	42600	42550	78
698	20240226	093500	146961500	42600	42550	42600	42550	7
699	20240226	093400	146663600	42600	42600	42600	42600	1
700	20240226	093300	146621000	42550	42550	42550	42500	13
701	20240226	093200	146067900	42500	42550	42550	42500	57
702	20240226	093100	143642850	42550	42550	42550	42550	151
703	20240226	093000	137217800	42500	42450	42550	42450	37
704	20240226	092900	135644700	42450	42500	42500	42450	8
705	20240226	092800	135304800	42500	42450	42500	42450	6
706	20240226	092700	135050000	42450	42450	42450	42450	1
707	20240226	092600	135007550	42450	42500	42500	42450	3
708	20240226	092500	134880150	42450	42450	42450	42450	19
709	20240226	092400	134073600	42450	42450	42450	42450	1
710	20240226	092300	134031150	42400	42400	42450	42400	7
711	20240226	092200	133734200	42400	42400	42400	42400	979
712	20240226	092100	92224600	42400	42450	42450	42400	37
713	20240226	092000	90654350	42550	42450	42550	42450	322
714	20240226	091900	76983950	42450	42500	42500	42450	178
715	20240226	091800	69425950	42500	42500	42500	42500	3
716	20240226	091700	69298450	42500	42500	42500	42500	109
717	20240226	091600	64665950	42500	42500	42500	42500	253
718	20240226	091500	53913450	42550	42500	42550	42500	24
719	20240226	091400	52892350	42500	42550	42550	42500	284
720	20240226	091300	40808250	42600	42600	42600	42600	0
721	20240226	091200	40808250	42600	42600	42600	42600	285
722	20240226	091100	28667250	42600	42650	42650	42600	132
723	20240226	091000	23037600	42600	42600	42600	42600	41
724	20240226	090900	21291000	42650	42650	42650	42650	34
725	20240226	090800	19840900	42700	42650	42700	42650	68
726	20240226	090700	16938650	42700	42700	42700	42700	133
727	20240226	090600	11259550	42700	42700	42700	42550	24
728	20240226	090500	10235100	42700	42500	42700	42500	15
729	20240226	090400	9596400	42400	42400	42400	42400	0
730	20240226	090300	9596400	42400	42400	42400	42400	0
731	20240226	090200	9596400	42400	42550	42600	42400	77
732	20240226	090100	6320450	42550	42550	42550	42550	3
733	20240226	090000	6192800	42400	42400	42400	42400	134