KissMeData/211050/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203400	474701800	19650	19650	19650	19650	395
3	20240226	203300	474701800	19650	19650	19650	19650	0
4	20240226	203200	474701800	19650	19650	19650	19650	0
5	20240226	203100	474701800	19650	19650	19650	19650	0
6	20240226	203000	474701800	19650	19650	19650	19650	0
7	20240226	202900	474701800	19650	19650	19650	19650	0
8	20240226	202800	474701800	19650	19650	19650	19650	0
9	20240226	202700	474701800	19650	19650	19650	19650	0
10	20240226	202600	474701800	19650	19650	19650	19650	0
11	20240226	202500	474701800	19650	19650	19650	19650	0
12	20240226	202400	474701800	19650	19650	19650	19650	0
13	20240226	202300	474701800	19650	19650	19650	19650	0
14	20240226	202200	474701800	19650	19650	19650	19650	0
15	20240226	202100	474701800	19650	19650	19650	19650	0
16	20240226	202000	474701800	19650	19650	19650	19650	0
17	20240226	201900	474701800	19650	19650	19650	19650	0
18	20240226	201800	474701800	19650	19650	19650	19650	0
19	20240226	201700	474701800	19650	19650	19650	19650	0
20	20240226	201600	474701800	19650	19650	19650	19650	0
21	20240226	201500	474701800	19650	19650	19650	19650	0
22	20240226	201400	474701800	19650	19650	19650	19650	0
23	20240226	201300	474701800	19650	19650	19650	19650	0
24	20240226	201200	474701800	19650	19650	19650	19650	0
25	20240226	201100	474701800	19650	19650	19650	19650	0
26	20240226	201000	474701800	19650	19650	19650	19650	0
27	20240226	200900	474701800	19650	19650	19650	19650	0
28	20240226	200800	474701800	19650	19650	19650	19650	0
29	20240226	200700	474701800	19650	19650	19650	19650	0
30	20240226	200600	474701800	19650	19650	19650	19650	0
31	20240226	200500	474701800	19650	19650	19650	19650	0
32	20240226	200400	474701800	19650	19650	19650	19650	395
33	20240226	200300	474701800	19650	19650	19650	19650	0
34	20240226	200200	474701800	19650	19650	19650	19650	0
35	20240226	200100	474701800	19650	19650	19650	19650	0
36	20240226	200000	474701800	19650	19650	19650	19650	0
37	20240226	195900	474701800	19650	19650	19650	19650	0
38	20240226	195800	474701800	19650	19650	19650	19650	0
39	20240226	195700	474701800	19650	19650	19650	19650	0
40	20240226	195600	474701800	19650	19650	19650	19650	0
41	20240226	195500	474701800	19650	19650	19650	19650	0
42	20240226	195400	474701800	19650	19650	19650	19650	0
43	20240226	195300	474701800	19650	19650	19650	19650	0
44	20240226	195200	474701800	19650	19650	19650	19650	0
45	20240226	195100	474701800	19650	19650	19650	19650	0
46	20240226	195000	474701800	19650	19650	19650	19650	0
47	20240226	194900	474701800	19650	19650	19650	19650	0
48	20240226	194800	474701800	19650	19650	19650	19650	0
49	20240226	194700	474701800	19650	19650	19650	19650	0
50	20240226	194600	474701800	19650	19650	19650	19650	0
51	20240226	194500	474701800	19650	19650	19650	19650	0
52	20240226	194400	474701800	19650	19650	19650	19650	0
53	20240226	194300	474701800	19650	19650	19650	19650	0
54	20240226	194200	474701800	19650	19650	19650	19650	0
55	20240226	194100	474701800	19650	19650	19650	19650	0
56	20240226	194000	474701800	19650	19650	19650	19650	0
57	20240226	193900	474701800	19650	19650	19650	19650	0
58	20240226	193800	474701800	19650	19650	19650	19650	0
59	20240226	193700	474701800	19650	19650	19650	19650	0
60	20240226	193600	474701800	19650	19650	19650	19650	0
61	20240226	193500	474701800	19650	19650	19650	19650	0
62	20240226	193400	474701800	19650	19650	19650	19650	395
63	20240226	193300	474701800	19650	19650	19650	19650	0
64	20240226	193200	474701800	19650	19650	19650	19650	0
65	20240226	193100	474701800	19650	19650	19650	19650	0
66	20240226	193000	474701800	19650	19650	19650	19650	0
67	20240226	192900	474701800	19650	19650	19650	19650	0
68	20240226	192800	474701800	19650	19650	19650	19650	0
69	20240226	192700	474701800	19650	19650	19650	19650	0
70	20240226	192600	474701800	19650	19650	19650	19650	0
71	20240226	192500	474701800	19650	19650	19650	19650	0
72	20240226	192400	474701800	19650	19650	19650	19650	0
73	20240226	192300	474701800	19650	19650	19650	19650	0
74	20240226	192200	474701800	19650	19650	19650	19650	0
75	20240226	192100	474701800	19650	19650	19650	19650	0
76	20240226	192000	474701800	19650	19650	19650	19650	0
77	20240226	191900	474701800	19650	19650	19650	19650	0
78	20240226	191800	474701800	19650	19650	19650	19650	0
79	20240226	191700	474701800	19650	19650	19650	19650	0
80	20240226	191600	474701800	19650	19650	19650	19650	0
81	20240226	191500	474701800	19650	19650	19650	19650	0
82	20240226	191400	474701800	19650	19650	19650	19650	0
83	20240226	191300	474701800	19650	19650	19650	19650	0
84	20240226	191200	474701800	19650	19650	19650	19650	0
85	20240226	191100	474701800	19650	19650	19650	19650	0
86	20240226	191000	474701800	19650	19650	19650	19650	0
87	20240226	190900	474701800	19650	19650	19650	19650	0
88	20240226	190800	474701800	19650	19650	19650	19650	0
89	20240226	190700	474701800	19650	19650	19650	19650	0
90	20240226	190600	474701800	19650	19650	19650	19650	0
91	20240226	190500	474701800	19650	19650	19650	19650	0
92	20240226	190400	474701800	19650	19650	19650	19650	395
93	20240226	190300	474701800	19650	19650	19650	19650	0
94	20240226	190200	474701800	19650	19650	19650	19650	0
95	20240226	190100	474701800	19650	19650	19650	19650	0
96	20240226	190000	474701800	19650	19650	19650	19650	0
97	20240226	185900	474701800	19650	19650	19650	19650	0
98	20240226	185800	474701800	19650	19650	19650	19650	0
99	20240226	185700	474701800	19650	19650	19650	19650	0
100	20240226	185600	474701800	19650	19650	19650	19650	0
101	20240226	185500	474701800	19650	19650	19650	19650	0
102	20240226	185400	474701800	19650	19650	19650	19650	0
103	20240226	185300	474701800	19650	19650	19650	19650	0
104	20240226	185200	474701800	19650	19650	19650	19650	0
105	20240226	185100	474701800	19650	19650	19650	19650	0
106	20240226	185000	474701800	19650	19650	19650	19650	0
107	20240226	184900	474701800	19650	19650	19650	19650	0
108	20240226	184800	474701800	19650	19650	19650	19650	0
109	20240226	184700	474701800	19650	19650	19650	19650	0
110	20240226	184600	474701800	19650	19650	19650	19650	0
111	20240226	184500	474701800	19650	19650	19650	19650	0
112	20240226	184400	474701800	19650	19650	19650	19650	0
113	20240226	184300	474701800	19650	19650	19650	19650	0
114	20240226	184200	474701800	19650	19650	19650	19650	0
115	20240226	184100	474701800	19650	19650	19650	19650	0
116	20240226	184000	474701800	19650	19650	19650	19650	0
117	20240226	183900	474701800	19650	19650	19650	19650	0
118	20240226	183800	474701800	19650	19650	19650	19650	0
119	20240226	183700	474701800	19650	19650	19650	19650	0
120	20240226	183600	474701800	19650	19650	19650	19650	0
121	20240226	183500	474701800	19650	19650	19650	19650	0
122	20240226	183400	474701800	19650	19650	19650	19650	395
123	20240226	183300	474701800	19650	19650	19650	19650	0
124	20240226	183200	474701800	19650	19650	19650	19650	0
125	20240226	183100	474701800	19650	19650	19650	19650	0
126	20240226	183000	474701800	19650	19650	19650	19650	0
127	20240226	182900	474701800	19650	19650	19650	19650	0
128	20240226	182800	474701800	19650	19650	19650	19650	0
129	20240226	182700	474701800	19650	19650	19650	19650	0
130	20240226	182600	474701800	19650	19650	19650	19650	0
131	20240226	182500	474701800	19650	19650	19650	19650	0
132	20240226	182400	474701800	19650	19650	19650	19650	0
133	20240226	182300	474701800	19650	19650	19650	19650	0
134	20240226	182200	474701800	19650	19650	19650	19650	0
135	20240226	182100	474701800	19650	19650	19650	19650	0
136	20240226	182000	474701800	19650	19650	19650	19650	0
137	20240226	181900	474701800	19650	19650	19650	19650	0
138	20240226	181800	474701800	19650	19650	19650	19650	0
139	20240226	181700	474701800	19650	19650	19650	19650	0
140	20240226	181600	474701800	19650	19650	19650	19650	0
141	20240226	181500	474701800	19650	19650	19650	19650	0
142	20240226	181400	474701800	19650	19650	19650	19650	0
143	20240226	181300	474701800	19650	19650	19650	19650	0
144	20240226	181200	474701800	19650	19650	19650	19650	0
145	20240226	181100	474701800	19650	19650	19650	19650	0
146	20240226	181000	474701800	19650	19650	19650	19650	0
147	20240226	180900	474701800	19650	19650	19650	19650	0
148	20240226	180800	474701800	19650	19650	19650	19650	0
149	20240226	180700	474701800	19650	19650	19650	19650	0
150	20240226	180600	474701800	19650	19650	19650	19650	0
151	20240226	180500	474701800	19650	19650	19650	19650	0
152	20240226	180400	474701800	19650	19650	19650	19650	395
153	20240226	180300	474701800	19650	19650	19650	19650	0
154	20240226	180200	474701800	19650	19650	19650	19650	0
155	20240226	180100	474701800	19650	19650	19650	19650	0
156	20240226	180000	474701800	19650	19650	19650	19650	0
157	20240226	175900	474701800	19650	19650	19650	19650	0
158	20240226	175800	474701800	19650	19650	19650	19650	0
159	20240226	175700	474701800	19650	19650	19650	19650	0
160	20240226	175600	474701800	19650	19650	19650	19650	0
161	20240226	175500	474701800	19650	19650	19650	19650	0
162	20240226	175400	474701800	19650	19650	19650	19650	0
163	20240226	175300	474701800	19650	19650	19650	19650	0
164	20240226	175200	474701800	19650	19650	19650	19650	0
165	20240226	175100	474701800	19650	19650	19650	19650	0
166	20240226	175000	474701800	19650	19650	19650	19650	0
167	20240226	174900	474701800	19650	19650	19650	19650	0
168	20240226	174800	474701800	19650	19650	19650	19650	0
169	20240226	174700	474701800	19650	19650	19650	19650	0
170	20240226	174600	474701800	19650	19650	19650	19650	0
171	20240226	174500	474701800	19650	19650	19650	19650	0
172	20240226	174400	474701800	19650	19650	19650	19650	0
173	20240226	174300	474701800	19650	19650	19650	19650	0
174	20240226	174200	474701800	19650	19650	19650	19650	0
175	20240226	174100	474701800	19650	19650	19650	19650	0
176	20240226	174000	474701800	19650	19650	19650	19650	0
177	20240226	173900	474701800	19650	19650	19650	19650	0
178	20240226	173800	474701800	19650	19650	19650	19650	0
179	20240226	173700	474701800	19650	19650	19650	19650	0
180	20240226	173600	474701800	19650	19650	19650	19650	0
181	20240226	173500	474701800	19650	19650	19650	19650	0
182	20240226	173400	474701800	19650	19650	19650	19650	395
183	20240226	173300	474701800	19650	19650	19650	19650	0
184	20240226	173200	474701800	19650	19650	19650	19650	0
185	20240226	173100	474701800	19650	19650	19650	19650	0
186	20240226	173000	474701800	19650	19650	19650	19650	0
187	20240226	172900	474701800	19650	19650	19650	19650	0
188	20240226	172800	474701800	19650	19650	19650	19650	0
189	20240226	172700	474701800	19650	19650	19650	19650	0
190	20240226	172600	474701800	19650	19650	19650	19650	0
191	20240226	172500	474701800	19650	19650	19650	19650	0
192	20240226	172400	474701800	19650	19650	19650	19650	0
193	20240226	172300	474701800	19650	19650	19650	19650	0
194	20240226	172200	474701800	19650	19650	19650	19650	0
195	20240226	172100	474701800	19650	19650	19650	19650	0
196	20240226	172000	474701800	19650	19650	19650	19650	0
197	20240226	171900	474701800	19650	19650	19650	19650	0
198	20240226	171800	474701800	19650	19650	19650	19650	0
199	20240226	171700	474701800	19650	19650	19650	19650	0
200	20240226	171600	474701800	19650	19650	19650	19650	0
201	20240226	171500	474701800	19650	19650	19650	19650	0
202	20240226	171400	474701800	19650	19650	19650	19650	0
203	20240226	171300	474701800	19650	19650	19650	19650	0
204	20240226	171200	474701800	19650	19650	19650	19650	0
205	20240226	171100	474701800	19650	19650	19650	19650	0
206	20240226	171000	474701800	19650	19650	19650	19650	0
207	20240226	170900	474701800	19650	19650	19650	19650	0
208	20240226	170800	474701800	19650	19650	19650	19650	0
209	20240226	170700	474701800	19650	19650	19650	19650	0
210	20240226	170600	474701800	19650	19650	19650	19650	0
211	20240226	170500	474701800	19650	19650	19650	19650	0
212	20240226	170400	474701800	19650	19650	19650	19650	395
213	20240226	170300	474701800	19650	19650	19650	19650	0
214	20240226	170200	474701800	19650	19650	19650	19650	0
215	20240226	170100	474701800	19650	19650	19650	19650	0
216	20240226	170000	474701800	19650	19650	19650	19650	0
217	20240226	165900	474701800	19650	19650	19650	19650	0
218	20240226	165800	474701800	19650	19650	19650	19650	0
219	20240226	165700	474701800	19650	19650	19650	19650	0
220	20240226	165600	474701800	19650	19650	19650	19650	0
221	20240226	165500	474701800	19650	19650	19650	19650	0
222	20240226	165400	474701800	19650	19650	19650	19650	0
223	20240226	165300	474701800	19650	19650	19650	19650	0
224	20240226	165200	474701800	19650	19650	19650	19650	0
225	20240226	165100	474701800	19650	19650	19650	19650	0
226	20240226	165000	474701800	19650	19650	19650	19650	0
227	20240226	164900	474701800	19650	19650	19650	19650	0
228	20240226	164800	474701800	19650	19650	19650	19650	0
229	20240226	164700	474701800	19650	19650	19650	19650	0
230	20240226	164600	474701800	19650	19650	19650	19650	0
231	20240226	164500	474701800	19650	19650	19650	19650	0
232	20240226	164400	474701800	19650	19650	19650	19650	0
233	20240226	164300	474701800	19650	19650	19650	19650	0
234	20240226	164200	474701800	19650	19650	19650	19650	0
235	20240226	164100	474701800	19650	19650	19650	19650	0
236	20240226	164000	474701800	19650	19650	19650	19650	0
237	20240226	163900	474701800	19650	19650	19650	19650	0
238	20240226	163800	474701800	19650	19650	19650	19650	0
239	20240226	163700	474701800	19650	19650	19650	19650	0
240	20240226	163600	474701800	19650	19650	19650	19650	0
241	20240226	163500	474701800	19650	19650	19650	19650	0
242	20240226	163400	474701800	19650	19650	19650	19650	395
243	20240226	163300	474701800	19650	19650	19650	19650	0
244	20240226	163200	474701800	19650	19650	19650	19650	0
245	20240226	163100	474701800	19650	19650	19650	19650	0
246	20240226	163000	474701800	19650	19650	19650	19650	0
247	20240226	162900	474701800	19650	19650	19650	19650	0
248	20240226	162800	474701800	19650	19650	19650	19650	0
249	20240226	162700	474701800	19650	19650	19650	19650	0
250	20240226	162600	474701800	19650	19650	19650	19650	0
251	20240226	162500	474701800	19650	19650	19650	19650	0
252	20240226	162400	474701800	19650	19650	19650	19650	0
253	20240226	162300	474701800	19650	19650	19650	19650	0
254	20240226	162200	474701800	19650	19650	19650	19650	0
255	20240226	162100	474701800	19650	19650	19650	19650	0
256	20240226	162000	474701800	19650	19650	19650	19650	0
257	20240226	161900	474701800	19650	19650	19650	19650	0
258	20240226	161800	474701800	19650	19650	19650	19650	0
259	20240226	161700	474701800	19650	19650	19650	19650	0
260	20240226	161600	474701800	19650	19650	19650	19650	0
261	20240226	161500	474701800	19650	19650	19650	19650	0
262	20240226	161400	474701800	19650	19650	19650	19650	0
263	20240226	161300	474701800	19650	19650	19650	19650	0
264	20240226	161200	474701800	19650	19650	19650	19650	0
265	20240226	161100	474701800	19650	19650	19650	19650	0
266	20240226	161000	474701800	19650	19650	19650	19650	0
267	20240226	160900	474701800	19650	19650	19650	19650	0
268	20240226	160800	474701800	19650	19650	19650	19650	0
269	20240226	160700	474701800	19650	19650	19650	19650	0
270	20240226	160600	474701800	19650	19650	19650	19650	0
271	20240226	160500	474701800	19650	19650	19650	19650	0
272	20240226	160400	474701800	19650	19650	19650	19650	395
273	20240226	160300	474701800	19650	19650	19650	19650	0
274	20240226	160200	474701800	19650	19650	19650	19650	0
275	20240226	160100	474701800	19650	19650	19650	19650	0
276	20240226	160000	474701800	19650	19650	19650	19650	0
277	20240226	155900	474701800	19650	19650	19650	19650	0
278	20240226	155800	474701800	19650	19650	19650	19650	0
279	20240226	155700	474701800	19650	19650	19650	19650	0
280	20240226	155600	474701800	19650	19650	19650	19650	0
281	20240226	155500	474701800	19650	19650	19650	19650	0
282	20240226	155400	474701800	19650	19650	19650	19650	0
283	20240226	155300	474701800	19650	19650	19650	19650	0
284	20240226	155200	474701800	19650	19650	19650	19650	0
285	20240226	155100	474701800	19650	19650	19650	19650	0
286	20240226	155000	474701800	19650	19650	19650	19650	0
287	20240226	154900	474701800	19650	19650	19650	19650	0
288	20240226	154800	474701800	19650	19650	19650	19650	0
289	20240226	154700	474701800	19650	19650	19650	19650	0
290	20240226	154600	474701800	19650	19650	19650	19650	0
291	20240226	154500	474701800	19650	19650	19650	19650	0
292	20240226	154400	474701800	19650	19650	19650	19650	0
293	20240226	154300	474701800	19650	19650	19650	19650	0
294	20240226	154200	474701800	19650	19650	19650	19650	0
295	20240226	154100	474701800	19650	19650	19650	19650	0
296	20240226	154000	474701800	19650	19650	19650	19650	0
297	20240226	153900	474701800	19650	19650	19650	19650	0
298	20240226	153800	474701800	19650	19650	19650	19650	0
299	20240226	153700	474701800	19650	19650	19650	19650	0
300	20240226	153600	474701800	19650	19650	19650	19650	0
301	20240226	153500	474701800	19650	19650	19650	19650	0
302	20240226	153400	474701800	19650	19650	19650	19650	395
303	20240226	153300	474701800	19650	19650	19650	19650	0
304	20240226	153200	474701800	19650	19650	19650	19650	0
305	20240226	153100	474701800	19650	19650	19650	19650	0
306	20240226	153000	474701800	19650	19650	19650	19650	395
307	20240226	152900	466940050	19570	19570	19570	19570	0
308	20240226	152800	466940050	19570	19570	19570	19570	0
309	20240226	152700	466940050	19570	19570	19570	19570	0
310	20240226	152600	466940050	19570	19570	19570	19570	0
311	20240226	152500	466940050	19570	19570	19570	19570	0
312	20240226	152400	466940050	19570	19570	19570	19570	0
313	20240226	152300	466940050	19570	19570	19570	19570	0
314	20240226	152200	466940050	19570	19570	19570	19570	0
315	20240226	152100	466940050	19570	19570	19570	19570	0
316	20240226	152000	466940050	19570	19570	19570	19570	0
317	20240226	151900	466940050	19570	19650	19650	19570	33
318	20240226	151800	466292240	19570	19570	19570	19570	2
319	20240226	151700	466253100	19570	19570	19570	19570	8
320	20240226	151600	466096540	19680	19680	19680	19680	0
321	20240226	151500	466096540	19680	19680	19680	19680	0
322	20240226	151400	466096540	19680	19680	19680	19680	26
323	20240226	151300	465584860	19570	19570	19570	19570	0
324	20240226	151200	465584860	19570	19570	19570	19570	0
325	20240226	151100	465584860	19570	19570	19570	19570	1
326	20240226	151000	465565290	19570	19570	19570	19570	1
327	20240226	150900	465545720	19670	19670	19670	19670	0
328	20240226	150800	465545720	19670	19660	19670	19560	165
329	20240226	150700	462301870	19670	19620	19670	19620	500
330	20240226	150600	452468520	19550	19550	19550	19550	8
331	20240226	150500	452312120	19550	19550	19550	19550	0
332	20240226	150400	452312120	19550	19550	19550	19550	0
333	20240226	150300	452312120	19550	19550	19550	19550	1
334	20240226	150200	452292570	19550	19550	19550	19550	3
335	20240226	150100	452233920	19550	19550	19550	19550	16
336	20240226	150000	451921120	19550	19550	19550	19550	0
337	20240226	145900	451921120	19550	19560	19560	19550	86
338	20240226	145800	450239200	19560	19560	19560	19560	153
339	20240226	145700	447246520	19560	19560	19560	19560	0
340	20240226	145600	447246520	19560	19570	19570	19560	49
341	20240226	145500	446287880	19570	19570	19570	19570	48
342	20240226	145400	445348520	19570	19570	19570	19570	22
343	20240226	145300	444917980	19570	19570	19570	19570	0
344	20240226	145200	444917980	19570	19570	19570	19570	21
345	20240226	145100	444507010	19570	19570	19570	19570	0
346	20240226	145000	444507010	19570	19570	19570	19570	22
347	20240226	144900	444076470	19570	19570	19570	19570	0
348	20240226	144800	444076470	19570	19600	19630	19570	26
349	20240226	144700	443567440	19600	19670	19670	19600	817
350	20240226	144600	427510740	19670	19670	19670	19670	0
351	20240226	144500	427510740	19670	19680	19680	19670	30
352	20240226	144400	426920590	19670	19670	19670	19670	0
353	20240226	144300	426920590	19670	19700	19700	19670	362
354	20240226	144200	419789250	19700	19700	19700	19700	0
355	20240226	144100	419789250	19700	19700	19700	19700	22
356	20240226	144000	419355850	19700	19700	19700	19700	0
357	20240226	143900	419355850	19700	19700	19700	19700	0
358	20240226	143800	419355850	19700	19760	19760	19700	17
359	20240226	143700	419020890	19770	19770	19770	19770	0
360	20240226	143600	419020890	19770	19710	19770	19710	46
361	20240226	143500	418112610	19710	19710	19710	19710	8
362	20240226	143400	417954930	19710	19710	19710	19710	26
363	20240226	143300	417442470	19700	19700	19700	19700	0
364	20240226	143200	417442470	19700	19700	19700	19700	93
365	20240226	143100	415610370	19700	19710	19710	19700	52
366	20240226	143000	414585470	19710	19720	19720	19710	24
367	20240226	142900	414112330	19720	19720	19720	19720	0
368	20240226	142800	414112330	19720	19720	19720	19720	19
369	20240226	142700	413737650	19710	19710	19710	19710	0
370	20240226	142600	413737650	19710	19710	19710	19710	0
371	20240226	142500	413737650	19710	19710	19710	19710	22
372	20240226	142400	413304030	19710	19710	19710	19710	29
373	20240226	142300	412732440	19700	19700	19700	19700	0
374	20240226	142200	412732440	19700	19700	19700	19700	128
375	20240226	142100	410210840	19700	19710	19710	19700	37
376	20240226	142000	409481790	19700	19760	19760	19700	1316
377	20240226	141900	383539190	19760	19800	19800	19760	603
378	20240226	141800	371610550	19800	19800	19810	19800	31
379	20240226	141700	370996490	19800	19810	19810	19800	32
380	20240226	141600	370362820	19810	19810	19810	19810	0
381	20240226	141500	370362820	19810	19810	19810	19810	0
382	20240226	141400	370362820	19810	19810	19810	19810	30
383	20240226	141300	369768520	19810	19810	19810	19810	0
384	20240226	141200	369768520	19810	19810	19810	19810	21
385	20240226	141100	369352510	19810	19810	19810	19810	0
386	20240226	141000	369352510	19810	19810	19810	19810	22
387	20240226	140900	368916690	19810	19810	19810	19810	0
388	20240226	140800	368916690	19810	19810	19810	19810	21
389	20240226	140700	368500680	19810	19810	19810	19810	0
390	20240226	140600	368500680	19810	19810	19810	19810	0
391	20240226	140500	368500680	19810	19810	19810	19810	22
392	20240226	140400	368064860	19840	19840	19840	19840	1
393	20240226	140300	368045020	19810	19840	19840	19810	28
394	20240226	140200	367490310	19810	19810	19810	19810	0
395	20240226	140100	367490310	19810	19810	19810	19810	22
396	20240226	140000	367054490	19810	19810	19810	19810	0
397	20240226	135900	367054490	19810	19810	19810	19810	0
398	20240226	135800	367054490	19810	19890	19890	19810	81
399	20240226	135700	365443800	19790	19790	19790	19790	0
400	20240226	135600	365443800	19790	19790	19790	19790	21
401	20240226	135500	365028210	19790	19790	19790	19790	0
402	20240226	135400	365028210	19790	19790	19790	19790	22
403	20240226	135300	364592830	19790	19790	19790	19790	0
404	20240226	135200	364592830	19790	19790	19790	19790	29
405	20240226	135100	364018920	19800	19800	19800	19800	0
406	20240226	135000	364018920	19800	19800	19800	19800	22
407	20240226	134900	363583320	19800	19800	19800	19800	0
408	20240226	134800	363583320	19800	19800	19800	19800	0
409	20240226	134700	363583320	19800	19800	19800	19800	6
410	20240226	134600	363464520	19870	19870	19870	19870	17
411	20240226	134500	363126730	19800	19800	19800	19800	20
412	20240226	134400	362730730	19810	19810	19810	19810	0
413	20240226	134300	362730730	19810	19810	19810	19810	21
414	20240226	134200	362314720	19810	19810	19810	19810	8
415	20240226	134100	362156240	19790	19850	19850	19790	71
416	20240226	134000	360749770	19850	19850	19850	19850	77
417	20240226	133900	359221320	19800	19800	19800	19800	18
418	20240226	133800	358864920	19800	19800	19800	19800	0
419	20240226	133700	358864920	19800	19800	19800	19800	22
420	20240226	133600	358429320	19790	19790	19790	19790	0
421	20240226	133500	358429320	19790	19790	19790	19790	21
422	20240226	133400	358013730	19790	19790	19790	19790	0
423	20240226	133300	358013730	19790	19790	19790	19790	22
424	20240226	133200	357578350	19790	19790	19790	19790	0
425	20240226	133100	357578350	19790	19790	19790	19790	0
426	20240226	133000	357578350	19790	19890	19890	19790	64
427	20240226	132900	356307590	19790	19790	19790	19790	0
428	20240226	132800	356307590	19790	19790	19790	19790	22
429	20240226	132700	355872210	19790	19790	19790	19790	0
430	20240226	132600	355872210	19790	19790	19790	19790	22
431	20240226	132500	355436830	19790	19790	19790	19790	0
432	20240226	132400	355436830	19790	19790	19790	19790	21
433	20240226	132300	355021240	19790	19790	19790	19790	0
434	20240226	132200	355021240	19790	19790	19790	19790	22
435	20240226	132100	354585860	19790	19790	19790	19790	0
436	20240226	132000	354585860	19790	19790	19790	19790	22
437	20240226	131900	354150480	19900	19900	19900	19900	0
438	20240226	131800	354150480	19900	19900	19900	19900	543
439	20240226	131700	343344780	19790	19790	19790	19790	22
440	20240226	131600	342909400	19790	19790	19790	19790	0
441	20240226	131500	342909400	19790	19790	19790	19790	22
442	20240226	131400	342474020	19780	19780	19780	19780	0
443	20240226	131300	342474020	19780	19790	19790	19780	76
444	20240226	131200	340970220	19780	19780	19780	19780	0
445	20240226	131100	340970220	19780	19830	19900	19780	2005
446	20240226	131000	301071940	19890	19830	19890	19830	63
447	20240226	130900	299821740	19780	19800	19800	19780	24
448	20240226	130800	299346960	19780	19780	19780	19780	0
449	20240226	130700	299346960	19780	19780	19780	19780	0
450	20240226	130600	299346960	19780	19780	19780	19780	22
451	20240226	130500	298911800	19780	19780	19780	19780	0
452	20240226	130400	298911800	19780	19780	19780	19780	4
453	20240226	130300	298832680	19850	19850	19850	19850	25
454	20240226	130200	298336430	19780	19780	19780	19780	22
455	20240226	130100	297901270	19780	19780	19780	19780	0
456	20240226	130000	297901270	19780	19790	19790	19780	22
457	20240226	125900	297466010	19780	19780	19780	19780	0
458	20240226	125800	297466010	19780	19780	19780	19780	0
459	20240226	125700	297466010	19780	19780	19780	19780	22
460	20240226	125600	297030850	19780	19780	19780	19780	0
461	20240226	125500	297030850	19780	19780	19780	19780	11
462	20240226	125400	296813270	19860	19860	19860	19860	0
463	20240226	125300	296813270	19860	19790	19860	19790	35
464	20240226	125200	296118870	19870	19870	19870	19870	10
465	20240226	125100	295920170	19780	19780	19780	19780	22
466	20240226	125000	295485010	19780	19780	19780	19780	0
467	20240226	124900	295485010	19780	19780	19780	19780	0
468	20240226	124800	295485010	19780	19840	19840	19780	22
469	20240226	124700	295049790	19780	19780	19780	19780	0
470	20240226	124600	295049790	19780	19790	19790	19780	22
471	20240226	124500	294614590	19790	19790	19790	19790	199
472	20240226	124400	290676380	19790	19790	19790	19790	2
473	20240226	124300	290636800	19790	19790	19790	19790	0
474	20240226	124200	290636800	19790	19790	19790	19790	22
475	20240226	124100	290201420	19790	19790	19790	19790	0
476	20240226	124000	290201420	19790	19790	19790	19790	22
477	20240226	123900	289766040	19790	19790	19790	19790	0
478	20240226	123800	289766040	19790	19790	19790	19790	0
479	20240226	123700	289766040	19790	19790	19790	19790	22
480	20240226	123600	289330660	19790	19790	19790	19790	0
481	20240226	123500	289330660	19790	19790	19790	19790	4
482	20240226	123400	289251500	19890	19890	19890	19890	0
483	20240226	123300	289251500	19890	19790	19890	19780	82
484	20240226	123200	287623580	19860	19790	19860	19780	46
485	20240226	123100	286711650	19780	19780	19780	19780	0
486	20240226	123000	286711650	19780	19780	19780	19780	0
487	20240226	122900	286711650	19780	19780	19780	19780	0
488	20240226	122800	286711650	19780	19780	19780	19780	22
489	20240226	122700	286276490	19780	19780	19780	19780	0
490	20240226	122600	286276490	19780	19780	19780	19780	22
491	20240226	122500	285841330	19780	19780	19780	19780	0
492	20240226	122400	285841330	19780	19780	19780	19780	22
493	20240226	122300	285406170	19780	19780	19780	19780	0
494	20240226	122200	285406170	19780	19780	19780	19780	22
495	20240226	122100	284971010	19780	19780	19780	19780	4
496	20240226	122000	284891890	19780	19780	19780	19780	21
497	20240226	121900	284476510	19790	19790	19790	19790	0
498	20240226	121800	284476510	19790	19790	19790	19790	22
499	20240226	121700	284041130	19800	19800	19800	19800	0
500	20240226	121600	284041130	19800	19800	19800	19800	0
501	20240226	121500	284041130	19800	19800	19800	19800	21
502	20240226	121400	283625330	19790	19790	19790	19790	0
503	20240226	121300	283625330	19790	19790	19790	19790	55
504	20240226	121200	282536880	19860	19820	19860	19820	500
505	20240226	121100	272609080	19780	19780	19780	19780	23
506	20240226	121000	272154140	19780	19780	19780	19780	0
507	20240226	120900	272154140	19780	19780	19780	19780	23
508	20240226	120800	271699200	19780	19780	19780	19780	11
509	20240226	120700	271481620	19780	19780	19780	19780	23
510	20240226	120600	271026680	19780	19780	19780	19780	0
511	20240226	120500	271026680	19780	19780	19780	19780	21
512	20240226	120400	270611300	19780	19780	19780	19780	0
513	20240226	120300	270611300	19780	19780	19780	19780	0
514	20240226	120200	270611300	19780	19830	19830	19780	30
515	20240226	120100	270016650	19780	19780	19780	19780	0
516	20240226	120000	270016650	19780	19780	19780	19780	21
517	20240226	115900	269601270	19780	19780	19780	19780	0
518	20240226	115800	269601270	19780	19780	19780	19780	22
519	20240226	115700	269166110	19780	19780	19780	19780	0
520	20240226	115600	269166110	19780	19780	19780	19780	22
521	20240226	115500	268730950	19790	19790	19790	19790	0
522	20240226	115400	268730950	19790	19800	19800	19790	130
523	20240226	115300	266157970	19790	19790	19790	19790	0
524	20240226	115200	266157970	19790	19790	19790	19790	0
525	20240226	115100	266157970	19790	19790	19790	19790	0
526	20240226	115000	266157970	19790	19790	19790	19790	0
527	20240226	114900	266157970	19790	19790	19790	19790	0
528	20240226	114800	266157970	19790	19790	19790	19790	0
529	20240226	114700	266157970	19790	19790	19790	19790	0
530	20240226	114600	266157970	19790	19790	19790	19790	0
531	20240226	114500	266157970	19790	19790	19790	19790	0
532	20240226	114400	266157970	19790	19790	19790	19790	0
533	20240226	114300	266157970	19790	19790	19790	19790	0
534	20240226	114200	266157970	19790	19790	19790	19790	0
535	20240226	114100	266157970	19790	19790	19790	19790	0
536	20240226	114000	266157970	19790	19790	19790	19790	22
537	20240226	113900	265722590	19790	19790	19790	19790	0
538	20240226	113800	265722590	19790	19790	19790	19790	21
539	20240226	113700	265307000	19790	19790	19790	19790	0
540	20240226	113600	265307000	19790	19790	19790	19790	22
541	20240226	113500	264871620	19790	19790	19790	19790	0
542	20240226	113400	264871620	19790	19790	19790	19790	21
543	20240226	113300	264456030	19790	19790	19790	19790	8
544	20240226	113200	264297710	19790	19790	19790	19790	0
545	20240226	113100	264297710	19790	19790	19790	19790	22
546	20240226	113000	263862330	19790	19790	19790	19790	0
547	20240226	112900	263862330	19790	19790	19790	19790	21
548	20240226	112800	263446740	19790	19790	19790	19790	0
549	20240226	112700	263446740	19790	19790	19790	19790	22
550	20240226	112600	263011360	19790	19790	19790	19790	0
551	20240226	112500	263011360	19790	19790	19790	19790	22
552	20240226	112400	262575980	19790	19790	19790	19790	0
553	20240226	112300	262575980	19790	19790	19790	19790	22
554	20240226	112200	262140600	19790	19790	19790	19790	0
555	20240226	112100	262140600	19790	19790	19790	19790	172
556	20240226	112000	258736720	19790	19790	19790	19790	0
557	20240226	111900	258736720	19790	19790	19790	19790	23
558	20240226	111800	258281550	19790	19790	19790	19790	0
559	20240226	111700	258281550	19790	19790	19790	19790	0
560	20240226	111600	258281550	19790	19790	19790	19790	22
561	20240226	111500	257846170	19790	19790	19790	19790	0
562	20240226	111400	257846170	19790	19790	19790	19790	21
563	20240226	111300	257430580	19780	19780	19780	19780	0
564	20240226	111200	257430580	19780	19780	19780	19780	8
565	20240226	111100	257272340	19810	19810	19810	19810	36
566	20240226	111000	256559180	19780	19780	19780	19780	37
567	20240226	110900	255827320	19780	19820	19820	19780	32
568	20240226	110800	255193960	19780	19790	19790	19780	622
569	20240226	110700	242889800	19780	19830	19830	19780	21
570	20240226	110600	242474370	19780	19780	19780	19780	0
571	20240226	110500	242474370	19780	19780	19780	19780	22
572	20240226	110400	242039210	19780	19780	19780	19780	0
573	20240226	110300	242039210	19780	19780	19780	19780	21
574	20240226	110200	241623830	19780	19780	19780	19780	0
575	20240226	110100	241623830	19780	19780	19780	19780	22
576	20240226	110000	241188670	19780	19780	19780	19780	0
577	20240226	105900	241188670	19780	19780	19780	19780	21
578	20240226	105800	240773290	19780	19780	19780	19780	0
579	20240226	105700	240773290	19780	19780	19780	19780	22
580	20240226	105600	240338130	19780	19780	19780	19780	0
581	20240226	105500	240338130	19780	19780	19780	19780	20
582	20240226	105400	239942530	19780	19780	19780	19780	0
583	20240226	105300	239942530	19780	19780	19780	19780	0
584	20240226	105200	239942530	19780	19780	19780	19780	1
585	20240226	105100	239922750	19770	19770	19770	19770	0
586	20240226	105000	239922750	19770	19750	19770	19750	15
587	20240226	104900	239626270	19750	19750	19750	19750	4
588	20240226	104800	239547270	19750	19750	19750	19750	4
589	20240226	104700	239468270	19750	19760	19760	19740	108
590	20240226	104600	237334290	19770	19770	19770	19770	0
591	20240226	104500	237334290	19770	19780	19780	19770	88
592	20240226	104400	235594160	19780	19780	19780	19780	347
593	20240226	104300	228730500	19790	19790	19790	19790	150
594	20240226	104200	225762000	19780	19780	19780	19780	0
595	20240226	104100	225762000	19780	19780	19780	19780	0
596	20240226	104000	225762000	19780	19780	19780	19780	0
597	20240226	103900	225762000	19780	19780	19780	19780	0
598	20240226	103800	225762000	19780	19780	19780	19780	25
599	20240226	103700	225267500	19790	19790	19790	19790	0
600	20240226	103600	225267500	19790	19790	19790	19790	60
601	20240226	103500	224080100	19790	19790	19790	19790	0
602	20240226	103400	224080100	19790	19790	19790	19790	0
603	20240226	103300	224080100	19790	19790	19790	19790	0
604	20240226	103200	224080100	19790	19790	19790	19790	0
605	20240226	103100	224080100	19790	19820	19980	19790	2867
606	20240226	103000	167195490	19830	19830	19830	19830	0
607	20240226	102900	167195490	19830	19830	19830	19830	0
608	20240226	102800	167195490	19830	19830	19830	19830	0
609	20240226	102700	167195490	19830	19830	19830	19830	64
610	20240226	102600	165926370	19830	19830	19830	19830	13
611	20240226	102500	165668580	19890	19890	19890	19890	0
612	20240226	102400	165668580	19890	19890	19890	19890	0
613	20240226	102300	165668580	19890	19890	19890	19890	2
614	20240226	102200	165628800	19830	19830	19830	19830	0
615	20240226	102100	165628800	19830	19830	19830	19830	0
616	20240226	102000	165628800	19830	19830	19830	19830	0
617	20240226	101900	165628800	19830	19830	19830	19830	0
618	20240226	101800	165628800	19830	19830	19830	19830	0
619	20240226	101700	165628800	19830	19830	19830	19830	0
620	20240226	101600	165628800	19830	19830	19830	19830	0
621	20240226	101500	165628800	19830	19830	19830	19830	0
622	20240226	101400	165628800	19830	19830	19830	19830	0
623	20240226	101300	165628800	19830	19840	19840	19830	131
624	20240226	101200	163030760	19840	19890	19900	19840	1204
625	20240226	101100	139086450	19890	19890	19890	19890	0
626	20240226	101000	139086450	19890	19890	19890	19890	102
627	20240226	100900	137057670	19890	19890	19890	19890	0
628	20240226	100800	137057670	19890	19910	19910	19890	2041
629	20240226	100700	96441870	19910	19910	19910	19910	0
630	20240226	100600	96441870	19910	19930	19930	19910	29
631	20240226	100500	95864440	19930	19930	19930	19930	66
632	20240226	100400	94549060	19910	19920	19920	19910	21
633	20240226	100300	94130850	19930	19930	19930	19930	1
634	20240226	100200	94110920	19940	19940	19940	19940	0
635	20240226	100100	94110920	19940	19960	19960	19940	763
636	20240226	100000	78889100	19950	19990	19990	19950	262
637	20240226	095900	73661890	19980	19990	19990	19980	4
638	20240226	095800	73581940	20000	20000	20000	20000	3
639	20240226	095700	73521940	20000	20000	20000	20000	38
640	20240226	095600	72761940	20000	19970	20000	19960	582
641	20240226	095500	61123690	20000	20000	20000	20000	0
642	20240226	095400	61123690	20000	19970	20000	19970	2
643	20240226	095300	61083720	20000	20000	20000	20000	0
644	20240226	095200	61083720	20000	20000	20000	20000	0
645	20240226	095100	61083720	20000	20000	20000	20000	0
646	20240226	095000	61083720	20000	20000	20000	20000	0
647	20240226	094900	61083720	20000	20000	20000	20000	20
648	20240226	094800	60683720	20100	20100	20100	20100	0
649	20240226	094700	60683720	20100	20100	20100	20100	0
650	20240226	094600	60683720	20100	20100	20100	20100	0
651	20240226	094500	60683720	20100	20000	20100	20000	430
652	20240226	094400	52080720	20050	20150	20150	20050	87
653	20240226	094300	50336170	20150	20100	20150	20100	8
654	20240226	094200	50175270	20150	19950	20150	19950	185
655	20240226	094100	46474860	19950	19950	19950	19950	4
656	20240226	094000	46395060	19950	19950	19950	19950	4
657	20240226	093900	46315260	19960	19960	19960	19960	31
658	20240226	093800	45696500	19940	19900	19940	19900	936
659	20240226	093700	27069460	19820	19820	19820	19820	0
660	20240226	093600	27069460	19820	19820	19820	19820	0
661	20240226	093500	27069460	19820	19820	19820	19820	0
662	20240226	093400	27069460	19820	19820	19820	19820	0
663	20240226	093300	27069460	19820	19820	19820	19820	0
664	20240226	093200	27069460	19820	19820	19820	19820	0
665	20240226	093100	27069460	19820	19820	19820	19820	75
666	20240226	093000	25582960	19860	19870	19870	19860	259
667	20240226	092900	20437750	19900	19900	19900	19900	0
668	20240226	092800	20437750	19900	19900	19900	19900	0
669	20240226	092700	20437750	19900	19880	19900	19880	181
670	20240226	092600	16838910	19900	19900	19900	19900	0
671	20240226	092500	16838910	19900	19900	19900	19900	0
672	20240226	092400	16838910	19900	19900	19900	19900	0
673	20240226	092300	16838910	19900	19900	19900	19900	39
674	20240226	092200	16062810	19900	19900	19900	19900	29
675	20240226	092100	15485710	19870	19870	19870	19870	7
676	20240226	092000	15346620	19950	19950	19950	19950	0
677	20240226	091900	15346620	19950	19950	19950	19950	0
678	20240226	091800	15346620	19950	19950	19950	19950	49
679	20240226	091700	14369070	19950	19950	19950	19950	0
680	20240226	091600	14369070	19950	19950	19950	19950	0
681	20240226	091500	14369070	19950	19950	19950	19950	0
682	20240226	091400	14369070	19950	19950	19950	19950	69
683	20240226	091300	12992520	19900	19900	19900	19900	198
684	20240226	091200	9052320	19900	19900	19900	19900	2
685	20240226	091100	9012520	19900	19900	19900	19900	0
686	20240226	091000	9012520	19900	19900	19900	19900	3
687	20240226	090900	8952820	19850	19850	19850	19850	20
688	20240226	090800	8555820	19860	19860	19860	19860	0
689	20240226	090700	8555820	19860	19870	19870	19860	159
690	20240226	090600	5397410	19870	19870	19870	19870	125
691	20240226	090500	2913660	19950	19950	19950	19950	0
692	20240226	090400	2913660	19950	19950	19950	19950	0
693	20240226	090300	2913660	19950	19950	19950	19950	0
694	20240226	090200	2913660	19950	19950	19950	19950	0
695	20240226	090100	2913660	19950	19950	19950	19950	0
696	20240226	090000	2913660	19950	19960	19960	19950	146