KissMeData/194370/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	202900	462954740	18540	18540	18540	18540	316
3	20240226	202800	462954740	18540	18540	18540	18540	0
4	20240226	202700	462954740	18540	18540	18540	18540	0
5	20240226	202600	462954740	18540	18540	18540	18540	0
6	20240226	202500	462954740	18540	18540	18540	18540	0
7	20240226	202400	462954740	18540	18540	18540	18540	0
8	20240226	202300	462954740	18540	18540	18540	18540	0
9	20240226	202200	462954740	18540	18540	18540	18540	0
10	20240226	202100	462954740	18540	18540	18540	18540	0
11	20240226	202000	462954740	18540	18540	18540	18540	0
12	20240226	201900	462954740	18540	18540	18540	18540	0
13	20240226	201800	462954740	18540	18540	18540	18540	0
14	20240226	201700	462954740	18540	18540	18540	18540	0
15	20240226	201600	462954740	18540	18540	18540	18540	0
16	20240226	201500	462954740	18540	18540	18540	18540	0
17	20240226	201400	462954740	18540	18540	18540	18540	0
18	20240226	201300	462954740	18540	18540	18540	18540	0
19	20240226	201200	462954740	18540	18540	18540	18540	0
20	20240226	201100	462954740	18540	18540	18540	18540	0
21	20240226	201000	462954740	18540	18540	18540	18540	0
22	20240226	200900	462954740	18540	18540	18540	18540	0
23	20240226	200800	462954740	18540	18540	18540	18540	0
24	20240226	200700	462954740	18540	18540	18540	18540	0
25	20240226	200600	462954740	18540	18540	18540	18540	0
26	20240226	200500	462954740	18540	18540	18540	18540	0
27	20240226	200400	462954740	18540	18540	18540	18540	0
28	20240226	200300	462954740	18540	18540	18540	18540	0
29	20240226	200200	462954740	18540	18540	18540	18540	0
30	20240226	200100	462954740	18540	18540	18540	18540	0
31	20240226	200000	462954740	18540	18540	18540	18540	0
32	20240226	195900	462954740	18540	18540	18540	18540	316
33	20240226	195800	462954740	18540	18540	18540	18540	0
34	20240226	195700	462954740	18540	18540	18540	18540	0
35	20240226	195600	462954740	18540	18540	18540	18540	0
36	20240226	195500	462954740	18540	18540	18540	18540	0
37	20240226	195400	462954740	18540	18540	18540	18540	0
38	20240226	195300	462954740	18540	18540	18540	18540	0
39	20240226	195200	462954740	18540	18540	18540	18540	0
40	20240226	195100	462954740	18540	18540	18540	18540	0
41	20240226	195000	462954740	18540	18540	18540	18540	0
42	20240226	194900	462954740	18540	18540	18540	18540	0
43	20240226	194800	462954740	18540	18540	18540	18540	0
44	20240226	194700	462954740	18540	18540	18540	18540	0
45	20240226	194600	462954740	18540	18540	18540	18540	0
46	20240226	194500	462954740	18540	18540	18540	18540	0
47	20240226	194400	462954740	18540	18540	18540	18540	0
48	20240226	194300	462954740	18540	18540	18540	18540	0
49	20240226	194200	462954740	18540	18540	18540	18540	0
50	20240226	194100	462954740	18540	18540	18540	18540	0
51	20240226	194000	462954740	18540	18540	18540	18540	0
52	20240226	193900	462954740	18540	18540	18540	18540	0
53	20240226	193800	462954740	18540	18540	18540	18540	0
54	20240226	193700	462954740	18540	18540	18540	18540	0
55	20240226	193600	462954740	18540	18540	18540	18540	0
56	20240226	193500	462954740	18540	18540	18540	18540	0
57	20240226	193400	462954740	18540	18540	18540	18540	0
58	20240226	193300	462954740	18540	18540	18540	18540	0
59	20240226	193200	462954740	18540	18540	18540	18540	0
60	20240226	193100	462954740	18540	18540	18540	18540	0
61	20240226	193000	462954740	18540	18540	18540	18540	0
62	20240226	192900	462954740	18540	18540	18540	18540	316
63	20240226	192800	462954740	18540	18540	18540	18540	0
64	20240226	192700	462954740	18540	18540	18540	18540	0
65	20240226	192600	462954740	18540	18540	18540	18540	0
66	20240226	192500	462954740	18540	18540	18540	18540	0
67	20240226	192400	462954740	18540	18540	18540	18540	0
68	20240226	192300	462954740	18540	18540	18540	18540	0
69	20240226	192200	462954740	18540	18540	18540	18540	0
70	20240226	192100	462954740	18540	18540	18540	18540	0
71	20240226	192000	462954740	18540	18540	18540	18540	0
72	20240226	191900	462954740	18540	18540	18540	18540	0
73	20240226	191800	462954740	18540	18540	18540	18540	0
74	20240226	191700	462954740	18540	18540	18540	18540	0
75	20240226	191600	462954740	18540	18540	18540	18540	0
76	20240226	191500	462954740	18540	18540	18540	18540	0
77	20240226	191400	462954740	18540	18540	18540	18540	0
78	20240226	191300	462954740	18540	18540	18540	18540	0
79	20240226	191200	462954740	18540	18540	18540	18540	0
80	20240226	191100	462954740	18540	18540	18540	18540	0
81	20240226	191000	462954740	18540	18540	18540	18540	0
82	20240226	190900	462954740	18540	18540	18540	18540	0
83	20240226	190800	462954740	18540	18540	18540	18540	0
84	20240226	190700	462954740	18540	18540	18540	18540	0
85	20240226	190600	462954740	18540	18540	18540	18540	0
86	20240226	190500	462954740	18540	18540	18540	18540	0
87	20240226	190400	462954740	18540	18540	18540	18540	0
88	20240226	190300	462954740	18540	18540	18540	18540	0
89	20240226	190200	462954740	18540	18540	18540	18540	0
90	20240226	190100	462954740	18540	18540	18540	18540	0
91	20240226	190000	462954740	18540	18540	18540	18540	0
92	20240226	185900	462954740	18540	18540	18540	18540	316
93	20240226	185800	462954740	18540	18540	18540	18540	0
94	20240226	185700	462954740	18540	18540	18540	18540	0
95	20240226	185600	462954740	18540	18540	18540	18540	0
96	20240226	185500	462954740	18540	18540	18540	18540	0
97	20240226	185400	462954740	18540	18540	18540	18540	0
98	20240226	185300	462954740	18540	18540	18540	18540	0
99	20240226	185200	462954740	18540	18540	18540	18540	0
100	20240226	185100	462954740	18540	18540	18540	18540	0
101	20240226	185000	462954740	18540	18540	18540	18540	0
102	20240226	184900	462954740	18540	18540	18540	18540	0
103	20240226	184800	462954740	18540	18540	18540	18540	0
104	20240226	184700	462954740	18540	18540	18540	18540	0
105	20240226	184600	462954740	18540	18540	18540	18540	0
106	20240226	184500	462954740	18540	18540	18540	18540	0
107	20240226	184400	462954740	18540	18540	18540	18540	0
108	20240226	184300	462954740	18540	18540	18540	18540	0
109	20240226	184200	462954740	18540	18540	18540	18540	0
110	20240226	184100	462954740	18540	18540	18540	18540	0
111	20240226	184000	462954740	18540	18540	18540	18540	0
112	20240226	183900	462954740	18540	18540	18540	18540	0
113	20240226	183800	462954740	18540	18540	18540	18540	0
114	20240226	183700	462954740	18540	18540	18540	18540	0
115	20240226	183600	462954740	18540	18540	18540	18540	0
116	20240226	183500	462954740	18540	18540	18540	18540	0
117	20240226	183400	462954740	18540	18540	18540	18540	0
118	20240226	183300	462954740	18540	18540	18540	18540	0
119	20240226	183200	462954740	18540	18540	18540	18540	0
120	20240226	183100	462954740	18540	18540	18540	18540	0
121	20240226	183000	462954740	18540	18540	18540	18540	0
122	20240226	182900	462954740	18540	18540	18540	18540	316
123	20240226	182800	462954740	18540	18540	18540	18540	0
124	20240226	182700	462954740	18540	18540	18540	18540	0
125	20240226	182600	462954740	18540	18540	18540	18540	0
126	20240226	182500	462954740	18540	18540	18540	18540	0
127	20240226	182400	462954740	18540	18540	18540	18540	0
128	20240226	182300	462954740	18540	18540	18540	18540	0
129	20240226	182200	462954740	18540	18540	18540	18540	0
130	20240226	182100	462954740	18540	18540	18540	18540	0
131	20240226	182000	462954740	18540	18540	18540	18540	0
132	20240226	181900	462954740	18540	18540	18540	18540	0
133	20240226	181800	462954740	18540	18540	18540	18540	0
134	20240226	181700	462954740	18540	18540	18540	18540	0
135	20240226	181600	462954740	18540	18540	18540	18540	0
136	20240226	181500	462954740	18540	18540	18540	18540	0
137	20240226	181400	462954740	18540	18540	18540	18540	0
138	20240226	181300	462954740	18540	18540	18540	18540	0
139	20240226	181200	462954740	18540	18540	18540	18540	0
140	20240226	181100	462954740	18540	18540	18540	18540	0
141	20240226	181000	462954740	18540	18540	18540	18540	0
142	20240226	180900	462954740	18540	18540	18540	18540	0
143	20240226	180800	462954740	18540	18540	18540	18540	0
144	20240226	180700	462954740	18540	18540	18540	18540	0
145	20240226	180600	462954740	18540	18540	18540	18540	0
146	20240226	180500	462954740	18540	18540	18540	18540	0
147	20240226	180400	462954740	18540	18540	18540	18540	0
148	20240226	180300	462954740	18540	18540	18540	18540	0
149	20240226	180200	462954740	18540	18540	18540	18540	0
150	20240226	180100	462954740	18540	18540	18540	18540	0
151	20240226	180000	462954740	18540	18540	18540	18540	0
152	20240226	175900	462954740	18540	18540	18540	18540	316
153	20240226	175800	462954740	18540	18540	18540	18540	0
154	20240226	175700	462954740	18540	18540	18540	18540	0
155	20240226	175600	462954740	18540	18540	18540	18540	0
156	20240226	175500	462954740	18540	18540	18540	18540	0
157	20240226	175400	462954740	18540	18540	18540	18540	0
158	20240226	175300	462954740	18540	18540	18540	18540	0
159	20240226	175200	462954740	18540	18540	18540	18540	0
160	20240226	175100	462954740	18540	18540	18540	18540	0
161	20240226	175000	462954740	18540	18540	18540	18540	0
162	20240226	174900	462954740	18540	18540	18540	18540	0
163	20240226	174800	462954740	18540	18540	18540	18540	0
164	20240226	174700	462954740	18540	18540	18540	18540	0
165	20240226	174600	462954740	18540	18540	18540	18540	0
166	20240226	174500	462954740	18540	18540	18540	18540	0
167	20240226	174400	462954740	18540	18540	18540	18540	0
168	20240226	174300	462954740	18540	18540	18540	18540	0
169	20240226	174200	462954740	18540	18540	18540	18540	0
170	20240226	174100	462954740	18540	18540	18540	18540	0
171	20240226	174000	462954740	18540	18540	18540	18540	0
172	20240226	173900	462954740	18540	18540	18540	18540	0
173	20240226	173800	462954740	18540	18540	18540	18540	0
174	20240226	173700	462954740	18540	18540	18540	18540	0
175	20240226	173600	462954740	18540	18540	18540	18540	0
176	20240226	173500	462954740	18540	18540	18540	18540	0
177	20240226	173400	462954740	18540	18540	18540	18540	0
178	20240226	173300	462954740	18540	18540	18540	18540	0
179	20240226	173200	462954740	18540	18540	18540	18540	0
180	20240226	173100	462954740	18540	18540	18540	18540	0
181	20240226	173000	462954740	18540	18540	18540	18540	0
182	20240226	172900	462954740	18540	18540	18540	18540	316
183	20240226	172800	462954740	18540	18540	18540	18540	0
184	20240226	172700	462954740	18540	18540	18540	18540	0
185	20240226	172600	462954740	18540	18540	18540	18540	0
186	20240226	172500	462954740	18540	18540	18540	18540	0
187	20240226	172400	462954740	18540	18540	18540	18540	0
188	20240226	172300	462954740	18540	18540	18540	18540	0
189	20240226	172200	462954740	18540	18540	18540	18540	0
190	20240226	172100	462954740	18540	18540	18540	18540	0
191	20240226	172000	462954740	18540	18540	18540	18540	0
192	20240226	171900	462954740	18540	18540	18540	18540	0
193	20240226	171800	462954740	18540	18540	18540	18540	0
194	20240226	171700	462954740	18540	18540	18540	18540	0
195	20240226	171600	462954740	18540	18540	18540	18540	0
196	20240226	171500	462954740	18540	18540	18540	18540	0
197	20240226	171400	462954740	18540	18540	18540	18540	0
198	20240226	171300	462954740	18540	18540	18540	18540	0
199	20240226	171200	462954740	18540	18540	18540	18540	0
200	20240226	171100	462954740	18540	18540	18540	18540	0
201	20240226	171000	462954740	18540	18540	18540	18540	0
202	20240226	170900	462954740	18540	18540	18540	18540	0
203	20240226	170800	462954740	18540	18540	18540	18540	0
204	20240226	170700	462954740	18540	18540	18540	18540	0
205	20240226	170600	462954740	18540	18540	18540	18540	0
206	20240226	170500	462954740	18540	18540	18540	18540	0
207	20240226	170400	462954740	18540	18540	18540	18540	0
208	20240226	170300	462954740	18540	18540	18540	18540	0
209	20240226	170200	462954740	18540	18540	18540	18540	0
210	20240226	170100	462954740	18540	18540	18540	18540	0
211	20240226	170000	462954740	18540	18540	18540	18540	0
212	20240226	165900	462954740	18540	18540	18540	18540	316
213	20240226	165800	462954740	18540	18540	18540	18540	0
214	20240226	165700	462954740	18540	18540	18540	18540	0
215	20240226	165600	462954740	18540	18540	18540	18540	0
216	20240226	165500	462954740	18540	18540	18540	18540	0
217	20240226	165400	462954740	18540	18540	18540	18540	0
218	20240226	165300	462954740	18540	18540	18540	18540	0
219	20240226	165200	462954740	18540	18540	18540	18540	0
220	20240226	165100	462954740	18540	18540	18540	18540	0
221	20240226	165000	462954740	18540	18540	18540	18540	0
222	20240226	164900	462954740	18540	18540	18540	18540	0
223	20240226	164800	462954740	18540	18540	18540	18540	0
224	20240226	164700	462954740	18540	18540	18540	18540	0
225	20240226	164600	462954740	18540	18540	18540	18540	0
226	20240226	164500	462954740	18540	18540	18540	18540	0
227	20240226	164400	462954740	18540	18540	18540	18540	0
228	20240226	164300	462954740	18540	18540	18540	18540	0
229	20240226	164200	462954740	18540	18540	18540	18540	0
230	20240226	164100	462954740	18540	18540	18540	18540	0
231	20240226	164000	462954740	18540	18540	18540	18540	0
232	20240226	163900	462954740	18540	18540	18540	18540	0
233	20240226	163800	462954740	18540	18540	18540	18540	0
234	20240226	163700	462954740	18540	18540	18540	18540	0
235	20240226	163600	462954740	18540	18540	18540	18540	0
236	20240226	163500	462954740	18540	18540	18540	18540	0
237	20240226	163400	462954740	18540	18540	18540	18540	0
238	20240226	163300	462954740	18540	18540	18540	18540	0
239	20240226	163200	462954740	18540	18540	18540	18540	0
240	20240226	163100	462954740	18540	18540	18540	18540	0
241	20240226	163000	462954740	18540	18540	18540	18540	0
242	20240226	162900	462954740	18540	18540	18540	18540	316
243	20240226	162800	462954740	18540	18540	18540	18540	0
244	20240226	162700	462954740	18540	18540	18540	18540	0
245	20240226	162600	462954740	18540	18540	18540	18540	0
246	20240226	162500	462954740	18540	18540	18540	18540	0
247	20240226	162400	462954740	18540	18540	18540	18540	0
248	20240226	162300	462954740	18540	18540	18540	18540	0
249	20240226	162200	462954740	18540	18540	18540	18540	0
250	20240226	162100	462954740	18540	18540	18540	18540	0
251	20240226	162000	462954740	18540	18540	18540	18540	0
252	20240226	161900	462954740	18540	18540	18540	18540	0
253	20240226	161800	462954740	18540	18540	18540	18540	0
254	20240226	161700	462954740	18540	18540	18540	18540	0
255	20240226	161600	462954740	18540	18540	18540	18540	0
256	20240226	161500	462954740	18540	18540	18540	18540	0
257	20240226	161400	462954740	18540	18540	18540	18540	0
258	20240226	161300	462954740	18540	18540	18540	18540	0
259	20240226	161200	462954740	18540	18540	18540	18540	0
260	20240226	161100	462954740	18540	18540	18540	18540	0
261	20240226	161000	462954740	18540	18540	18540	18540	0
262	20240226	160900	462954740	18540	18540	18540	18540	0
263	20240226	160800	462954740	18540	18540	18540	18540	0
264	20240226	160700	462954740	18540	18540	18540	18540	0
265	20240226	160600	462954740	18540	18540	18540	18540	0
266	20240226	160500	462954740	18540	18540	18540	18540	0
267	20240226	160400	462954740	18540	18540	18540	18540	0
268	20240226	160300	462954740	18540	18540	18540	18540	0
269	20240226	160200	462954740	18540	18540	18540	18540	0
270	20240226	160100	462954740	18540	18540	18540	18540	0
271	20240226	160000	462954740	18540	18540	18540	18540	0
272	20240226	155900	462954740	18540	18540	18540	18540	316
273	20240226	155800	462954740	18540	18540	18540	18540	0
274	20240226	155700	462954740	18540	18540	18540	18540	0
275	20240226	155600	462954740	18540	18540	18540	18540	0
276	20240226	155500	462954740	18540	18540	18540	18540	0
277	20240226	155400	462954740	18540	18540	18540	18540	0
278	20240226	155300	462954740	18540	18540	18540	18540	0
279	20240226	155200	462954740	18540	18540	18540	18540	0
280	20240226	155100	462954740	18540	18540	18540	18540	0
281	20240226	155000	462954740	18540	18540	18540	18540	0
282	20240226	154900	462954740	18540	18540	18540	18540	0
283	20240226	154800	462954740	18540	18540	18540	18540	0
284	20240226	154700	462954740	18540	18540	18540	18540	0
285	20240226	154600	462954740	18540	18540	18540	18540	0
286	20240226	154500	462954740	18540	18540	18540	18540	0
287	20240226	154400	462954740	18540	18540	18540	18540	0
288	20240226	154300	462954740	18540	18540	18540	18540	0
289	20240226	154200	462954740	18540	18540	18540	18540	0
290	20240226	154100	462954740	18540	18540	18540	18540	0
291	20240226	154000	462954740	18540	18540	18540	18540	0
292	20240226	153900	462954740	18540	18540	18540	18540	0
293	20240226	153800	462954740	18540	18540	18540	18540	0
294	20240226	153700	462954740	18540	18540	18540	18540	0
295	20240226	153600	462954740	18540	18540	18540	18540	0
296	20240226	153500	462954740	18540	18540	18540	18540	0
297	20240226	153400	462954740	18540	18540	18540	18540	0
298	20240226	153300	462954740	18540	18540	18540	18540	0
299	20240226	153200	462954740	18540	18540	18540	18540	0
300	20240226	153100	462954740	18540	18540	18540	18540	0
301	20240226	153000	462954740	18540	18540	18540	18540	316
302	20240226	152900	457096100	18580	18580	18580	18580	0
303	20240226	152800	457096100	18580	18580	18580	18580	0
304	20240226	152700	457096100	18580	18580	18580	18580	0
305	20240226	152600	457096100	18580	18580	18580	18580	0
306	20240226	152500	457096100	18580	18580	18580	18580	0
307	20240226	152400	457096100	18580	18580	18580	18580	0
308	20240226	152300	457096100	18580	18580	18580	18580	0
309	20240226	152200	457096100	18580	18580	18580	18580	0
310	20240226	152100	457096100	18580	18580	18580	18580	0
311	20240226	152000	457096100	18580	18580	18580	18580	0
312	20240226	151900	457096100	18580	18570	18580	18540	42
313	20240226	151800	456316330	18560	18560	18560	18560	0
314	20240226	151700	456316330	18560	18540	18560	18540	19
315	20240226	151600	455963910	18540	18550	18550	18540	10
316	20240226	151500	455778490	18560	18560	18560	18560	11
317	20240226	151400	455574330	18560	18550	18560	18550	8
318	20240226	151300	455425870	18550	18550	18550	18540	14
319	20240226	151200	455166270	18540	18540	18540	18540	1
320	20240226	151100	455147730	18550	18550	18550	18550	4
321	20240226	151000	455073530	18550	18540	18550	18540	17
322	20240226	150900	454758200	18540	18560	18560	18540	6
323	20240226	150800	454646870	18550	18560	18560	18550	10
324	20240226	150700	454461280	18560	18560	18560	18560	4
325	20240226	150600	454387040	18550	18540	18550	18540	2
326	20240226	150500	454349950	18540	18540	18540	18540	10
327	20240226	150400	454164550	18550	18550	18550	18550	6
328	20240226	150300	454053250	18550	18550	18550	18550	5
329	20240226	150200	453960500	18540	18540	18550	18540	26
330	20240226	150100	453478340	18540	18520	18540	18520	46
331	20240226	150000	452625980	18520	18510	18520	18510	23
332	20240226	145900	452200110	18510	18520	18520	18510	5
333	20240226	145800	452107520	18520	18530	18540	18520	87
334	20240226	145700	450496030	18530	18530	18530	18530	12
335	20240226	145600	450273670	18540	18530	18540	18530	5
336	20240226	145500	450180990	18540	18540	18540	18540	4
337	20240226	145400	450106830	18530	18540	18540	18530	15
338	20240226	145300	449828850	18530	18530	18530	18530	32
339	20240226	145200	449235890	18550	18530	18550	18530	5
340	20240226	145100	449143160	18550	18550	18550	18550	23
341	20240226	145000	448716510	18550	18540	18550	18540	13
342	20240226	144900	448475460	18540	18550	18550	18530	527
343	20240226	144800	438704990	18550	18540	18550	18540	99
344	20240226	144700	436869490	18540	18550	18550	18540	4
345	20240226	144600	436795300	18540	18540	18540	18540	9
346	20240226	144500	436628440	18550	18550	18550	18550	42
347	20240226	144400	435849340	18550	18540	18550	18540	4
348	20240226	144300	435775150	18540	18540	18540	18540	12
349	20240226	144200	435552670	18540	18540	18540	18540	0
350	20240226	144100	435552670	18540	18540	18540	18540	15
351	20240226	144000	435274570	18520	18520	18530	18520	14
352	20240226	143900	435015180	18520	18530	18530	18520	14
353	20240226	143800	434755840	18540	18540	18540	18540	1
354	20240226	143700	434737300	18530	18530	18530	18530	1
355	20240226	143600	434718770	18520	18540	18540	18520	5
356	20240226	143500	434626090	18530	18530	18530	18530	10
357	20240226	143400	434440790	18540	18540	18540	18540	4
358	20240226	143300	434366630	18530	18530	18530	18530	2
359	20240226	143200	434329570	18520	18530	18530	18520	20
360	20240226	143100	433959060	18540	18540	18540	18540	0
361	20240226	143000	433959060	18540	18530	18540	18530	10
362	20240226	142900	433773670	18540	18540	18540	18540	4
363	20240226	142800	433699510	18520	18540	18540	18520	4
364	20240226	142700	433625370	18530	18530	18530	18530	55
365	20240226	142600	432606220	18540	18540	18540	18540	4
366	20240226	142500	432532060	18530	18530	18540	18530	31
367	20240226	142400	431957600	18530	18540	18540	18530	6
368	20240226	142300	431846370	18530	18530	18530	18530	12
369	20240226	142200	431624010	18540	18540	18540	18540	4
370	20240226	142100	431549850	18530	18530	18530	18530	114
371	20240226	142000	429437430	18520	18520	18520	18520	12
372	20240226	141900	429215190	18530	18530	18530	18530	4
373	20240226	141800	429141070	18520	18510	18520	18510	10
374	20240226	141700	428955960	18530	18510	18530	18510	5
375	20240226	141600	428863330	18520	18520	18520	18520	11
376	20240226	141500	428659610	18530	18530	18530	18530	3
377	20240226	141400	428604020	18530	18520	18530	18520	5
378	20240226	141300	428511380	18520	18530	18530	18520	5
379	20240226	141200	428418740	18520	18520	18520	18520	10
380	20240226	141100	428233540	18530	18520	18530	18520	12
381	20240226	141000	428011270	18520	18520	18540	18520	7
382	20240226	140900	427881550	18540	18540	18540	18540	3
383	20240226	140800	427825930	18530	18530	18530	18530	5
384	20240226	140700	427733280	18530	18530	18530	18530	3
385	20240226	140600	427677690	18530	18530	18530	18530	6
386	20240226	140500	427566510	18530	18530	18530	18530	1
387	20240226	140400	427547980	18520	18540	18540	18520	22
388	20240226	140300	427140260	18550	18540	18550	18540	11
389	20240226	140200	426936280	18540	18540	18540	18540	3
390	20240226	140100	426880660	18540	18540	18540	18540	1
391	20240226	140000	426862120	18540	18540	18540	18540	3
392	20240226	135900	426806500	18540	18540	18540	18540	3
393	20240226	135800	426750880	18520	18540	18540	18520	22
394	20240226	135700	426343360	18520	18530	18530	18520	8
395	20240226	135600	426195190	18550	18550	18550	18550	3
396	20240226	135500	426139540	18550	18550	18550	18550	16
397	20240226	135400	425842740	18550	18550	18550	18550	4
398	20240226	135300	425768540	18550	18550	18550	18550	0
399	20240226	135200	425768540	18550	18550	18550	18550	15
400	20240226	135100	425490290	18550	18540	18550	18540	10
401	20240226	135000	425304850	18520	18530	18530	18520	8
402	20240226	134900	425156670	18540	18540	18540	18540	5
403	20240226	134800	425063970	18550	18550	18550	18550	4
404	20240226	134700	424989770	18550	18550	18550	18550	9
405	20240226	134600	424822820	18520	18510	18520	18510	56
406	20240226	134500	423786020	18510	18510	18510	18510	104
407	20240226	134400	421860980	18510	18480	18510	18480	6
408	20240226	134300	421749980	18490	18510	18510	18490	25
409	20240226	134200	421287450	18520	18520	18520	18520	0
410	20240226	134100	421287450	18520	18520	18520	18520	17
411	20240226	134000	420972610	18520	18520	18520	18520	3
412	20240226	133900	420917050	18550	18490	18550	18490	124
413	20240226	133800	418623090	18480	18480	18480	18480	1
414	20240226	133700	418604610	18510	18510	18510	18510	3
415	20240226	133600	418549080	18550	18550	18550	18550	4
416	20240226	133500	418474880	18550	18550	18550	18550	177
417	20240226	133400	415191530	18590	18570	18600	18550	176
418	20240226	133300	411922610	18530	18570	18570	18530	111
419	20240226	133200	409865660	18580	18450	18580	18450	104
420	20240226	133100	407940200	18400	18400	18400	18400	43
421	20240226	133000	407149000	18400	18360	18400	18360	76
422	20240226	132900	405753500	18390	18370	18390	18360	119
423	20240226	132800	403568250	18370	18370	18390	18370	143
424	20240226	132700	400941280	18380	18370	18380	18370	209
425	20240226	132600	397101580	18390	18390	18400	18390	88
426	20240226	132500	395483220	18420	18400	18420	18400	108
427	20240226	132400	393495940	18380	18390	18390	18380	244
428	20240226	132300	389011190	18410	18410	18410	18410	4
429	20240226	132200	388937550	18450	18380	18450	18380	109
430	20240226	132100	386933760	18400	18330	18400	18330	1179
431	20240226	132000	365284950	18330	18330	18350	18330	127
432	20240226	131900	362956490	18330	18330	18350	18330	199
433	20240226	131800	359307680	18350	18340	18360	18340	165
434	20240226	131700	356280570	18350	18350	18360	18350	108
435	20240226	131600	354298640	18350	18360	18370	18350	117
436	20240226	131500	352151130	18360	18370	18380	18360	216
437	20240226	131400	348184300	18390	18370	18400	18370	392
438	20240226	131300	340982970	18380	18370	18390	18350	640
439	20240226	131200	329230510	18380	18420	18420	18380	1119
440	20240226	131100	308642970	18450	18480	18480	18420	682
441	20240226	131000	296057560	18590	18470	18590	18470	146
442	20240226	130900	293359620	18470	18500	18510	18470	397
443	20240226	130800	286020910	18500	18500	18510	18500	170
444	20240226	130700	282875860	18500	18510	18510	18500	102
445	20240226	130600	280988660	18510	18510	18520	18510	151
446	20240226	130500	278193560	18510	18510	18510	18500	232
447	20240226	130400	273899620	18530	18550	18550	18510	1124
448	20240226	130300	253073280	18550	18570	18570	18550	89
449	20240226	130200	251421290	18580	18570	18590	18570	374
450	20240226	130100	244474510	18570	18570	18570	18560	464
451	20240226	130000	235859460	18550	18610	18610	18550	1523
452	20240226	125900	207555930	18620	18660	18660	18620	416
453	20240226	125800	199804410	18730	18720	18730	18700	552
454	20240226	125700	189473140	18720	18720	18720	18720	35
455	20240226	125600	188817940	18730	18720	18730	18720	21
456	20240226	125500	188424780	18720	18750	18750	18720	5
457	20240226	125400	188331090	18720	18770	18770	18720	1059
458	20240226	125300	168477600	18770	18770	18770	18770	11
459	20240226	125200	168271130	18770	18780	18780	18770	6
460	20240226	125100	168158500	18780	18750	18780	18750	70
461	20240226	125000	166845880	18750	18750	18750	18750	12
462	20240226	124900	166620880	18720	18710	18720	18710	3
463	20240226	124800	166564730	18700	18710	18710	18700	13
464	20240226	124700	166321600	18700	18710	18710	18700	12
465	20240226	124600	166097160	18710	18710	18710	18710	0
466	20240226	124500	166097160	18710	18710	18710	18710	3
467	20240226	124400	166041030	18720	18720	18720	18720	5
468	20240226	124300	165947430	18720	18720	18720	18720	3
469	20240226	124200	165891270	18700	18700	18700	18700	0
470	20240226	124100	165891270	18700	18710	18710	18700	8
471	20240226	124000	165741620	18750	18750	18750	18750	5
472	20240226	123900	165647870	18740	18740	18740	18740	3
473	20240226	123800	165591650	18740	18740	18740	18740	0
474	20240226	123700	165591650	18740	18740	18740	18740	8
475	20240226	123600	165441730	18750	18750	18750	18740	9
476	20240226	123500	165273020	18750	18750	18750	18750	1
477	20240226	123400	165254270	18750	18740	18750	18740	14
478	20240226	123300	164991870	18740	18740	18750	18740	21
479	20240226	123200	164598300	18750	18750	18750	18750	4
480	20240226	123100	164523300	18750	18750	18750	18750	0
481	20240226	123000	164523300	18750	18740	18750	18740	12
482	20240226	122900	164298410	18770	18740	18770	18740	94
483	20240226	122800	162536580	18730	18730	18730	18730	5
484	20240226	122700	162442930	18700	18700	18700	18700	0
485	20240226	122600	162442930	18700	18680	18700	18680	331
486	20240226	122500	156253650	18680	18690	18690	18680	11
487	20240226	122400	156048130	18690	18690	18690	18690	4
488	20240226	122300	155973370	18690	18690	18690	18690	0
489	20240226	122200	155973370	18690	18680	18690	18680	14
490	20240226	122100	155711820	18690	18690	18690	18690	4
491	20240226	122000	155637060	18690	18690	18690	18690	3
492	20240226	121900	155580990	18690	18690	18690	18680	16
493	20240226	121800	155282030	18690	18690	18690	18680	19
494	20240226	121700	154927020	18690	18690	18690	18690	14
495	20240226	121600	154665360	18680	18680	18680	18680	0
496	20240226	121500	154665360	18680	18680	18680	18680	3
497	20240226	121400	154609320	18670	18680	18680	18670	16
498	20240226	121300	154310550	18670	18670	18670	18670	3
499	20240226	121200	154254540	18660	18660	18660	18660	8
500	20240226	121100	154105260	18670	18670	18670	18670	4
501	20240226	121000	154030580	18670	18680	18680	18670	6
502	20240226	120900	153918530	18670	18670	18670	18670	1
503	20240226	120800	153899860	18660	18660	18660	18660	0
504	20240226	120700	153899860	18660	18660	18660	18660	4
505	20240226	120600	153825220	18660	18650	18660	18650	10
506	20240226	120500	153638700	18660	18690	18690	18660	12
507	20240226	120400	153414450	18690	18690	18690	18690	4
508	20240226	120300	153339690	18650	18680	18690	18650	27
509	20240226	120200	152835280	18660	18680	18680	18660	7
510	20240226	120100	152704580	18660	18660	18660	18660	0
511	20240226	120000	152704580	18660	18680	18680	18660	6
512	20240226	115900	152592560	18680	18660	18680	18660	10
513	20240226	115800	152405880	18670	18660	18670	18660	140
514	20240226	115700	149792100	18620	18660	18660	18620	5
515	20240226	115600	149698920	18660	18620	18660	18620	7
516	20240226	115500	149568420	18660	18620	18660	18620	5
517	20240226	115400	149475160	18660	18660	18660	18660	3
518	20240226	115300	149419180	18650	18620	18650	18620	14
519	20240226	115200	149158170	18620	18630	18630	18620	8
520	20240226	115100	149009170	18620	18650	18660	18620	8
521	20240226	115000	148860040	18620	18620	18620	18620	3
522	20240226	114900	148804180	18650	18650	18650	18650	4
523	20240226	114800	148729580	18620	18650	18650	18620	8
524	20240226	114700	148580470	18650	18650	18650	18650	4
525	20240226	114600	148505870	18620	18620	18620	18620	0
526	20240226	114500	148505870	18620	18630	18650	18620	15
527	20240226	114400	148226370	18650	18650	18650	18620	9
528	20240226	114300	148058640	18650	18650	18650	18650	2
529	20240226	114200	148021340	18620	18640	18640	18620	6
530	20240226	114100	147909560	18640	18620	18640	18620	6
531	20240226	114000	147797780	18640	18640	18640	18640	4
532	20240226	113900	147723220	18620	18650	18650	18620	6
533	20240226	113800	147611410	18620	18620	18620	18620	11
534	20240226	113700	147406590	18650	18630	18650	18630	7
535	20240226	113600	147276080	18630	18650	18650	18630	5
536	20240226	113500	147182850	18630	18630	18630	18630	3
537	20240226	113400	147126960	18660	18660	18660	18660	3
538	20240226	113300	147070980	18630	18660	18660	18630	8
539	20240226	113200	146921820	18630	18650	18650	18630	6
540	20240226	113100	146809980	18650	18650	18650	18650	18
541	20240226	113000	146474280	18670	18670	18670	18650	13
542	20240226	112900	146231630	18670	18650	18670	18650	7
543	20240226	112800	146101000	18680	18680	18680	18680	3
544	20240226	112700	146044960	18650	18650	18650	18650	3
545	20240226	112600	145989010	18680	18650	18680	18650	7
546	20240226	112500	145858340	18680	18680	18680	18680	4
547	20240226	112400	145783620	18680	18690	18690	18680	7
548	20240226	112300	145652820	18690	18680	18690	18680	13
549	20240226	112200	145409970	18690	18690	18690	18690	3
550	20240226	112100	145353900	18680	18690	18690	18680	17
551	20240226	112000	145036300	18680	18680	18680	18680	3
552	20240226	111900	144980260	18690	18690	18690	18690	4
553	20240226	111800	144905500	18680	18690	18690	18680	18
554	20240226	111700	144569110	18680	18680	18690	18680	25
555	20240226	111600	144102070	18690	18690	18690	18690	1
556	20240226	111500	144083380	18690	18690	18690	18680	7
557	20240226	111400	143952580	18690	18680	18690	18680	7
558	20240226	111300	143821780	18690	18700	18700	18690	4
559	20240226	111200	143746990	18680	18680	18680	18680	4
560	20240226	111100	143672270	18700	18680	18700	18680	7
561	20240226	111000	143541430	18700	18700	18700	18700	5
562	20240226	110900	143447930	18680	18710	18710	18680	14
563	20240226	110800	143186320	18680	18680	18680	18680	3
564	20240226	110700	143130280	18710	18710	18710	18710	4
565	20240226	110600	143055440	18680	18860	18860	18680	140
566	20240226	110500	140422260	18780	18820	18820	18780	5
567	20240226	110400	140328280	18800	18690	18800	18690	16
568	20240226	110300	140027820	18690	18710	18720	18690	14
569	20240226	110200	139765800	18680	18650	18680	18630	285
570	20240226	110100	134447050	18650	18650	18650	18650	0
571	20240226	110000	134447050	18650	18630	18650	18630	7
572	20240226	105900	134316560	18640	18620	18640	18620	29
573	20240226	105800	133776160	18640	18640	18640	18640	4
574	20240226	105700	133701600	18620	18620	18620	18620	3
575	20240226	105600	133645740	18620	18600	18620	18600	15
576	20240226	105500	133366570	18620	18610	18620	18610	14
577	20240226	105400	133105990	18600	18600	18620	18600	18
578	20240226	105300	132770930	18590	18560	18590	18560	10
579	20240226	105200	132585140	18580	18580	18580	18580	4
580	20240226	105100	132510820	18560	18580	18580	18560	8
581	20240226	105000	132362260	18560	18560	18560	18560	3
582	20240226	104900	132306580	18580	18560	18580	18560	11
583	20240226	104800	132102360	18560	18580	18580	18560	7
584	20240226	104700	131972360	18580	18580	18590	18560	11
585	20240226	104600	131768020	18580	18580	18580	18580	0
586	20240226	104500	131768020	18580	18560	18580	18560	7
587	20240226	104400	131638020	18580	18560	18580	18560	6
588	20240226	104300	131526600	18560	18570	18570	18560	150
589	20240226	104200	128741220	18570	18580	18580	18570	11
590	20240226	104100	128536930	18580	18580	18580	18580	7
591	20240226	104000	128406870	18580	18580	18580	18580	0
592	20240226	103900	128406870	18580	18580	18580	18580	13
593	20240226	103800	128165330	18590	18600	18600	18590	12
594	20240226	103700	127942150	18590	18590	18590	18590	8
595	20240226	103600	127793430	18580	18590	18590	18580	4
596	20240226	103500	127719100	18580	18580	18580	18580	21
597	20240226	103400	127328920	18580	18580	18580	18580	0
598	20240226	103300	127328920	18580	18580	18580	18580	3
599	20240226	103200	127273180	18580	18580	18580	18580	14
600	20240226	103100	127013060	18580	18580	18580	18580	0
601	20240226	103000	127013060	18580	18580	18580	18580	3
602	20240226	102900	126957320	18580	18580	18580	18580	9
603	20240226	102800	126790100	18580	18580	18580	18580	31
604	20240226	102700	126214120	18580	18580	18580	18580	3
605	20240226	102600	126158380	18580	18580	18580	18580	3
606	20240226	102500	126102640	18590	18590	18590	18590	1
607	20240226	102400	126084050	18580	18580	18580	18580	3
608	20240226	102300	126028310	18580	18580	18580	18580	3
609	20240226	102200	125972570	18600	18590	18600	18590	15
610	20240226	102100	125693640	18590	18580	18590	18580	15
611	20240226	102000	125414910	18580	18580	18580	18580	0
612	20240226	101900	125414910	18580	18620	18620	18580	5
613	20240226	101800	125321940	18650	18590	18650	18590	30
614	20240226	101700	124762980	18580	18580	18580	18580	3
615	20240226	101600	124707240	18590	18600	18640	18590	20
616	20240226	101500	124335190	18580	18580	18580	18580	3
617	20240226	101400	124279450	18640	18570	18640	18570	70
618	20240226	101300	122978670	18570	18580	18580	18570	5
619	20240226	101200	122885800	18570	18570	18570	18570	3
620	20240226	101100	122830090	18570	18570	18570	18570	40
621	20240226	101000	122087290	18570	18570	18570	18570	4
622	20240226	100900	122013010	18580	18560	18580	18550	133
623	20240226	100800	119543260	18550	18550	18550	18550	0
624	20240226	100700	119543260	18550	18550	18550	18550	11
625	20240226	100600	119339210	18550	18570	18570	18550	13
626	20240226	100500	119097860	18550	18560	18560	18550	68
627	20240226	100400	117835930	18560	18560	18560	18560	4
628	20240226	100300	117761690	18560	18560	18560	18560	372
629	20240226	100200	110857370	18560	18560	18560	18560	0
630	20240226	100100	110857370	18560	18560	18560	18560	3
631	20240226	100000	110801690	18560	18580	18580	18560	90
632	20240226	095900	109130400	18570	18570	18570	18570	0
633	20240226	095800	109130400	18570	18580	18580	18570	5
634	20240226	095700	109037530	18570	18570	18570	18570	3
635	20240226	095600	108981820	18580	18580	18580	18580	0
636	20240226	095500	108981820	18580	18590	18590	18580	13
637	20240226	095400	108740260	18590	18590	18590	18590	176
638	20240226	095300	105468420	18590	18590	18590	18590	42
639	20240226	095200	104687640	18590	18600	18600	18590	15
640	20240226	095100	104408670	18580	18580	18580	18580	3
641	20240226	095000	104352930	18590	18580	18590	18580	52
642	20240226	094900	103386350	18580	18580	18580	18580	4
643	20240226	094800	103312030	18590	18580	18590	18580	5
644	20240226	094700	103219110	18580	18580	18580	18580	0
645	20240226	094600	103219110	18580	18580	18590	18580	106
646	20240226	094500	101249620	18590	18580	18590	18580	62
647	20240226	094400	100097390	18600	18600	18600	18600	1
648	20240226	094300	100078790	18570	18570	18570	18570	3
649	20240226	094200	100023080	18570	18600	18630	18570	556
650	20240226	094100	89679380	18610	18600	18610	18600	358
651	20240226	094000	83020570	18600	18600	18600	18600	3
652	20240226	093900	82964770	18610	18610	18610	18600	875
653	20240226	093800	66681640	18650	18650	18650	18650	12
654	20240226	093700	66457840	18610	18610	18610	18610	103
655	20240226	093600	64541010	18610	18630	18630	18610	103
656	20240226	093500	62622180	18680	18680	18680	18680	0
657	20240226	093400	62622180	18680	18690	18690	18680	2
658	20240226	093300	62584810	18670	18660	18670	18620	9
659	20240226	093200	62416940	18620	18620	18620	18610	631
660	20240226	093100	50672760	18610	18630	18640	18610	14
661	20240226	093000	50411990	18600	18610	18610	18600	345
662	20240226	092900	43991570	18610	18610	18610	18610	102
663	20240226	092800	42093350	18600	18620	18620	18600	41
664	20240226	092700	41330010	18600	18620	18620	18600	76
665	20240226	092600	39915840	18620	18620	18620	18620	100
666	20240226	092500	38053840	18620	18630	18630	18620	225
667	20240226	092400	33864260	18800	18660	18800	18630	44
668	20240226	092300	33043700	18660	18660	18660	18660	0
669	20240226	092200	33043700	18660	18640	18890	18640	432
670	20240226	092100	24936530	18640	18640	18640	18640	2
671	20240226	092000	24899250	18640	18640	18640	18640	0
672	20240226	091900	24899250	18640	18640	18640	18640	11
673	20240226	091800	24694210	18650	18670	18670	18650	7
674	20240226	091700	24563580	18700	18650	18700	18650	17
675	20240226	091600	24245780	18700	18660	18700	18660	17
676	20240226	091500	23928440	18710	18640	18710	18630	151
677	20240226	091400	21112820	18630	18630	18630	18630	0
678	20240226	091300	21112820	18630	18630	18630	18630	3
679	20240226	091200	21056930	18640	18610	18640	18610	4
680	20240226	091100	20982460	18670	18670	18670	18670	103
681	20240226	091000	19059450	18600	18640	18670	18600	421
682	20240226	090900	11218380	18640	18750	18750	18640	270
683	20240226	090800	6180490	18820	18830	18830	18800	35
684	20240226	090700	5521750	18830	18830	18830	18830	81
685	20240226	090600	3996520	18950	18960	18960	18950	6
686	20240226	090500	3882770	18980	18980	18980	18980	0
687	20240226	090400	3882770	18980	18980	18980	18980	0
688	20240226	090300	3882770	18980	18980	18980	18980	1
689	20240226	090200	3863790	18990	18770	18990	18760	32
690	20240226	090100	3262860	18740	18740	18740	18740	10
691	20240226	090000	3075460	18820	18710	18820	18710	127