KissMeData/271940/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205400	467103200	24200	24200	24200	24200	727
3	20240227	205300	467103200	24200	24200	24200	24200	0
4	20240227	205200	467103200	24200	24200	24200	24200	0
5	20240227	205100	467103200	24200	24200	24200	24200	0
6	20240227	205000	467103200	24200	24200	24200	24200	0
7	20240227	204900	467103200	24200	24200	24200	24200	0
8	20240227	204800	467103200	24200	24200	24200	24200	0
9	20240227	204700	467103200	24200	24200	24200	24200	0
10	20240227	204600	467103200	24200	24200	24200	24200	0
11	20240227	204500	467103200	24200	24200	24200	24200	0
12	20240227	204400	467103200	24200	24200	24200	24200	0
13	20240227	204300	467103200	24200	24200	24200	24200	0
14	20240227	204200	467103200	24200	24200	24200	24200	0
15	20240227	204100	467103200	24200	24200	24200	24200	0
16	20240227	204000	467103200	24200	24200	24200	24200	0
17	20240227	203900	467103200	24200	24200	24200	24200	0
18	20240227	203800	467103200	24200	24200	24200	24200	0
19	20240227	203700	467103200	24200	24200	24200	24200	0
20	20240227	203600	467103200	24200	24200	24200	24200	0
21	20240227	203500	467103200	24200	24200	24200	24200	0
22	20240227	203400	467103200	24200	24200	24200	24200	0
23	20240227	203300	467103200	24200	24200	24200	24200	0
24	20240227	203200	467103200	24200	24200	24200	24200	0
25	20240227	203100	467103200	24200	24200	24200	24200	0
26	20240227	203000	467103200	24200	24200	24200	24200	0
27	20240227	202900	467103200	24200	24200	24200	24200	0
28	20240227	202800	467103200	24200	24200	24200	24200	0
29	20240227	202700	467103200	24200	24200	24200	24200	0
30	20240227	202600	467103200	24200	24200	24200	24200	0
31	20240227	202500	467103200	24200	24200	24200	24200	0
32	20240227	202400	467103200	24200	24200	24200	24200	727
33	20240227	202300	467103200	24200	24200	24200	24200	0
34	20240227	202200	467103200	24200	24200	24200	24200	0
35	20240227	202100	467103200	24200	24200	24200	24200	0
36	20240227	202000	467103200	24200	24200	24200	24200	0
37	20240227	201900	467103200	24200	24200	24200	24200	0
38	20240227	201800	467103200	24200	24200	24200	24200	0
39	20240227	201700	467103200	24200	24200	24200	24200	0
40	20240227	201600	467103200	24200	24200	24200	24200	0
41	20240227	201500	467103200	24200	24200	24200	24200	0
42	20240227	201400	467103200	24200	24200	24200	24200	0
43	20240227	201300	467103200	24200	24200	24200	24200	0
44	20240227	201200	467103200	24200	24200	24200	24200	0
45	20240227	201100	467103200	24200	24200	24200	24200	0
46	20240227	201000	467103200	24200	24200	24200	24200	0
47	20240227	200900	467103200	24200	24200	24200	24200	0
48	20240227	200800	467103200	24200	24200	24200	24200	0
49	20240227	200700	467103200	24200	24200	24200	24200	0
50	20240227	200600	467103200	24200	24200	24200	24200	0
51	20240227	200500	467103200	24200	24200	24200	24200	0
52	20240227	200400	467103200	24200	24200	24200	24200	0
53	20240227	200300	467103200	24200	24200	24200	24200	0
54	20240227	200200	467103200	24200	24200	24200	24200	0
55	20240227	200100	467103200	24200	24200	24200	24200	0
56	20240227	200000	467103200	24200	24200	24200	24200	0
57	20240227	195900	467103200	24200	24200	24200	24200	0
58	20240227	195800	467103200	24200	24200	24200	24200	0
59	20240227	195700	467103200	24200	24200	24200	24200	0
60	20240227	195600	467103200	24200	24200	24200	24200	0
61	20240227	195500	467103200	24200	24200	24200	24200	0
62	20240227	195400	467103200	24200	24200	24200	24200	727
63	20240227	195300	467103200	24200	24200	24200	24200	0
64	20240227	195200	467103200	24200	24200	24200	24200	0
65	20240227	195100	467103200	24200	24200	24200	24200	0
66	20240227	195000	467103200	24200	24200	24200	24200	0
67	20240227	194900	467103200	24200	24200	24200	24200	0
68	20240227	194800	467103200	24200	24200	24200	24200	0
69	20240227	194700	467103200	24200	24200	24200	24200	0
70	20240227	194600	467103200	24200	24200	24200	24200	0
71	20240227	194500	467103200	24200	24200	24200	24200	0
72	20240227	194400	467103200	24200	24200	24200	24200	0
73	20240227	194300	467103200	24200	24200	24200	24200	0
74	20240227	194200	467103200	24200	24200	24200	24200	0
75	20240227	194100	467103200	24200	24200	24200	24200	0
76	20240227	194000	467103200	24200	24200	24200	24200	0
77	20240227	193900	467103200	24200	24200	24200	24200	0
78	20240227	193800	467103200	24200	24200	24200	24200	0
79	20240227	193700	467103200	24200	24200	24200	24200	0
80	20240227	193600	467103200	24200	24200	24200	24200	0
81	20240227	193500	467103200	24200	24200	24200	24200	0
82	20240227	193400	467103200	24200	24200	24200	24200	0
83	20240227	193300	467103200	24200	24200	24200	24200	0
84	20240227	193200	467103200	24200	24200	24200	24200	0
85	20240227	193100	467103200	24200	24200	24200	24200	0
86	20240227	193000	467103200	24200	24200	24200	24200	0
87	20240227	192900	467103200	24200	24200	24200	24200	0
88	20240227	192800	467103200	24200	24200	24200	24200	0
89	20240227	192700	467103200	24200	24200	24200	24200	0
90	20240227	192600	467103200	24200	24200	24200	24200	0
91	20240227	192500	467103200	24200	24200	24200	24200	0
92	20240227	192400	467103200	24200	24200	24200	24200	727
93	20240227	192300	467103200	24200	24200	24200	24200	0
94	20240227	192200	467103200	24200	24200	24200	24200	0
95	20240227	192100	467103200	24200	24200	24200	24200	0
96	20240227	192000	467103200	24200	24200	24200	24200	0
97	20240227	191900	467103200	24200	24200	24200	24200	0
98	20240227	191800	467103200	24200	24200	24200	24200	0
99	20240227	191700	467103200	24200	24200	24200	24200	0
100	20240227	191600	467103200	24200	24200	24200	24200	0
101	20240227	191500	467103200	24200	24200	24200	24200	0
102	20240227	191400	467103200	24200	24200	24200	24200	0
103	20240227	191300	467103200	24200	24200	24200	24200	0
104	20240227	191200	467103200	24200	24200	24200	24200	0
105	20240227	191100	467103200	24200	24200	24200	24200	0
106	20240227	191000	467103200	24200	24200	24200	24200	0
107	20240227	190900	467103200	24200	24200	24200	24200	0
108	20240227	190800	467103200	24200	24200	24200	24200	0
109	20240227	190700	467103200	24200	24200	24200	24200	0
110	20240227	190600	467103200	24200	24200	24200	24200	0
111	20240227	190500	467103200	24200	24200	24200	24200	0
112	20240227	190400	467103200	24200	24200	24200	24200	0
113	20240227	190300	467103200	24200	24200	24200	24200	0
114	20240227	190200	467103200	24200	24200	24200	24200	0
115	20240227	190100	467103200	24200	24200	24200	24200	0
116	20240227	190000	467103200	24200	24200	24200	24200	0
117	20240227	185900	467103200	24200	24200	24200	24200	0
118	20240227	185800	467103200	24200	24200	24200	24200	0
119	20240227	185700	467103200	24200	24200	24200	24200	0
120	20240227	185600	467103200	24200	24200	24200	24200	0
121	20240227	185500	467103200	24200	24200	24200	24200	0
122	20240227	185400	467103200	24200	24200	24200	24200	727
123	20240227	185300	467103200	24200	24200	24200	24200	0
124	20240227	185200	467103200	24200	24200	24200	24200	0
125	20240227	185100	467103200	24200	24200	24200	24200	0
126	20240227	185000	467103200	24200	24200	24200	24200	0
127	20240227	184900	467103200	24200	24200	24200	24200	0
128	20240227	184800	467103200	24200	24200	24200	24200	0
129	20240227	184700	467103200	24200	24200	24200	24200	0
130	20240227	184600	467103200	24200	24200	24200	24200	0
131	20240227	184500	467103200	24200	24200	24200	24200	0
132	20240227	184400	467103200	24200	24200	24200	24200	0
133	20240227	184300	467103200	24200	24200	24200	24200	0
134	20240227	184200	467103200	24200	24200	24200	24200	0
135	20240227	184100	467103200	24200	24200	24200	24200	0
136	20240227	184000	467103200	24200	24200	24200	24200	0
137	20240227	183900	467103200	24200	24200	24200	24200	0
138	20240227	183800	467103200	24200	24200	24200	24200	0
139	20240227	183700	467103200	24200	24200	24200	24200	0
140	20240227	183600	467103200	24200	24200	24200	24200	0
141	20240227	183500	467103200	24200	24200	24200	24200	0
142	20240227	183400	467103200	24200	24200	24200	24200	0
143	20240227	183300	467103200	24200	24200	24200	24200	0
144	20240227	183200	467103200	24200	24200	24200	24200	0
145	20240227	183100	467103200	24200	24200	24200	24200	0
146	20240227	183000	467103200	24200	24200	24200	24200	0
147	20240227	182900	467103200	24200	24200	24200	24200	0
148	20240227	182800	467103200	24200	24200	24200	24200	0
149	20240227	182700	467103200	24200	24200	24200	24200	0
150	20240227	182600	467103200	24200	24200	24200	24200	0
151	20240227	182500	467103200	24200	24200	24200	24200	0
152	20240227	182400	467103200	24200	24200	24200	24200	727
153	20240227	182300	467103200	24200	24200	24200	24200	0
154	20240227	182200	467103200	24200	24200	24200	24200	0
155	20240227	182100	467103200	24200	24200	24200	24200	0
156	20240227	182000	467103200	24200	24200	24200	24200	0
157	20240227	181900	467103200	24200	24200	24200	24200	0
158	20240227	181800	467103200	24200	24200	24200	24200	0
159	20240227	181700	467103200	24200	24200	24200	24200	0
160	20240227	181600	467103200	24200	24200	24200	24200	0
161	20240227	181500	467103200	24200	24200	24200	24200	0
162	20240227	181400	467103200	24200	24200	24200	24200	0
163	20240227	181300	467103200	24200	24200	24200	24200	0
164	20240227	181200	467103200	24200	24200	24200	24200	0
165	20240227	181100	467103200	24200	24200	24200	24200	0
166	20240227	181000	467103200	24200	24200	24200	24200	0
167	20240227	180900	467103200	24200	24200	24200	24200	0
168	20240227	180800	467103200	24200	24200	24200	24200	0
169	20240227	180700	467103200	24200	24200	24200	24200	0
170	20240227	180600	467103200	24200	24200	24200	24200	0
171	20240227	180500	467103200	24200	24200	24200	24200	0
172	20240227	180400	467103200	24200	24200	24200	24200	0
173	20240227	180300	467103200	24200	24200	24200	24200	0
174	20240227	180200	467103200	24200	24200	24200	24200	0
175	20240227	180100	467103200	24200	24200	24200	24200	0
176	20240227	180000	467103200	24200	24200	24200	24200	0
177	20240227	175900	467103200	24200	24200	24200	24200	0
178	20240227	175800	467103200	24200	24200	24200	24200	0
179	20240227	175700	467103200	24200	24200	24200	24200	0
180	20240227	175600	467103200	24200	24200	24200	24200	0
181	20240227	175500	467103200	24200	24200	24200	24200	0
182	20240227	175400	467103200	24200	24200	24200	24200	727
183	20240227	175300	467103200	24200	24200	24200	24200	0
184	20240227	175200	467103200	24200	24200	24200	24200	0
185	20240227	175100	467103200	24200	24200	24200	24200	0
186	20240227	175000	467103200	24200	24200	24200	24200	0
187	20240227	174900	467103200	24200	24200	24200	24200	0
188	20240227	174800	467103200	24200	24200	24200	24200	0
189	20240227	174700	467103200	24200	24200	24200	24200	0
190	20240227	174600	467103200	24200	24200	24200	24200	0
191	20240227	174500	467103200	24200	24200	24200	24200	0
192	20240227	174400	467103200	24200	24200	24200	24200	0
193	20240227	174300	467103200	24200	24200	24200	24200	0
194	20240227	174200	467103200	24200	24200	24200	24200	0
195	20240227	174100	467103200	24200	24200	24200	24200	0
196	20240227	174000	467103200	24200	24200	24200	24200	0
197	20240227	173900	467103200	24200	24200	24200	24200	0
198	20240227	173800	467103200	24200	24200	24200	24200	0
199	20240227	173700	467103200	24200	24200	24200	24200	0
200	20240227	173600	467103200	24200	24200	24200	24200	0
201	20240227	173500	467103200	24200	24200	24200	24200	0
202	20240227	173400	467103200	24200	24200	24200	24200	0
203	20240227	173300	467103200	24200	24200	24200	24200	0
204	20240227	173200	467103200	24200	24200	24200	24200	0
205	20240227	173100	467103200	24200	24200	24200	24200	0
206	20240227	173000	467103200	24200	24200	24200	24200	0
207	20240227	172900	467103200	24200	24200	24200	24200	0
208	20240227	172800	467103200	24200	24200	24200	24200	0
209	20240227	172700	467103200	24200	24200	24200	24200	0
210	20240227	172600	467103200	24200	24200	24200	24200	0
211	20240227	172500	467103200	24200	24200	24200	24200	0
212	20240227	172400	467103200	24200	24200	24200	24200	727
213	20240227	172300	467103200	24200	24200	24200	24200	0
214	20240227	172200	467103200	24200	24200	24200	24200	0
215	20240227	172100	467103200	24200	24200	24200	24200	0
216	20240227	172000	467103200	24200	24200	24200	24200	0
217	20240227	171900	467103200	24200	24200	24200	24200	0
218	20240227	171800	467103200	24200	24200	24200	24200	0
219	20240227	171700	467103200	24200	24200	24200	24200	0
220	20240227	171600	467103200	24200	24200	24200	24200	0
221	20240227	171500	467103200	24200	24200	24200	24200	0
222	20240227	171400	467103200	24200	24200	24200	24200	0
223	20240227	171300	467103200	24200	24200	24200	24200	0
224	20240227	171200	467103200	24200	24200	24200	24200	0
225	20240227	171100	467103200	24200	24200	24200	24200	0
226	20240227	171000	467103200	24200	24200	24200	24200	0
227	20240227	170900	467103200	24200	24200	24200	24200	0
228	20240227	170800	467103200	24200	24200	24200	24200	0
229	20240227	170700	467103200	24200	24200	24200	24200	0
230	20240227	170600	467103200	24200	24200	24200	24200	0
231	20240227	170500	467103200	24200	24200	24200	24200	0
232	20240227	170400	467103200	24200	24200	24200	24200	0
233	20240227	170300	467103200	24200	24200	24200	24200	0
234	20240227	170200	467103200	24200	24200	24200	24200	0
235	20240227	170100	467103200	24200	24200	24200	24200	0
236	20240227	170000	467103200	24200	24200	24200	24200	0
237	20240227	165900	467103200	24200	24200	24200	24200	0
238	20240227	165800	467103200	24200	24200	24200	24200	0
239	20240227	165700	467103200	24200	24200	24200	24200	0
240	20240227	165600	467103200	24200	24200	24200	24200	0
241	20240227	165500	467103200	24200	24200	24200	24200	0
242	20240227	165400	467103200	24200	24200	24200	24200	727
243	20240227	165300	467103200	24200	24200	24200	24200	0
244	20240227	165200	467103200	24200	24200	24200	24200	0
245	20240227	165100	467103200	24200	24200	24200	24200	0
246	20240227	165000	467103200	24200	24200	24200	24200	0
247	20240227	164900	467103200	24200	24200	24200	24200	0
248	20240227	164800	467103200	24200	24200	24200	24200	0
249	20240227	164700	467103200	24200	24200	24200	24200	0
250	20240227	164600	467103200	24200	24200	24200	24200	0
251	20240227	164500	467103200	24200	24200	24200	24200	0
252	20240227	164400	467103200	24200	24200	24200	24200	0
253	20240227	164300	467103200	24200	24200	24200	24200	0
254	20240227	164200	467103200	24200	24200	24200	24200	0
255	20240227	164100	467103200	24200	24200	24200	24200	0
256	20240227	164000	467103200	24200	24200	24200	24200	0
257	20240227	163900	467103200	24200	24200	24200	24200	0
258	20240227	163800	467103200	24200	24200	24200	24200	0
259	20240227	163700	467103200	24200	24200	24200	24200	0
260	20240227	163600	467103200	24200	24200	24200	24200	0
261	20240227	163500	467103200	24200	24200	24200	24200	0
262	20240227	163400	467103200	24200	24200	24200	24200	0
263	20240227	163300	467103200	24200	24200	24200	24200	0
264	20240227	163200	467103200	24200	24200	24200	24200	0
265	20240227	163100	467103200	24200	24200	24200	24200	0
266	20240227	163000	467103200	24200	24200	24200	24200	0
267	20240227	162900	467103200	24200	24200	24200	24200	0
268	20240227	162800	467103200	24200	24200	24200	24200	0
269	20240227	162700	467103200	24200	24200	24200	24200	0
270	20240227	162600	467103200	24200	24200	24200	24200	0
271	20240227	162500	467103200	24200	24200	24200	24200	0
272	20240227	162400	467103200	24200	24200	24200	24200	727
273	20240227	162300	467103200	24200	24200	24200	24200	0
274	20240227	162200	467103200	24200	24200	24200	24200	0
275	20240227	162100	467103200	24200	24200	24200	24200	0
276	20240227	162000	467103200	24200	24200	24200	24200	0
277	20240227	161900	467103200	24200	24200	24200	24200	0
278	20240227	161800	467103200	24200	24200	24200	24200	0
279	20240227	161700	467103200	24200	24200	24200	24200	0
280	20240227	161600	467103200	24200	24200	24200	24200	0
281	20240227	161500	467103200	24200	24200	24200	24200	0
282	20240227	161400	467103200	24200	24200	24200	24200	0
283	20240227	161300	467103200	24200	24200	24200	24200	0
284	20240227	161200	467103200	24200	24200	24200	24200	0
285	20240227	161100	467103200	24200	24200	24200	24200	0
286	20240227	161000	467103200	24200	24200	24200	24200	0
287	20240227	160900	467103200	24200	24200	24200	24200	0
288	20240227	160800	467103200	24200	24200	24200	24200	0
289	20240227	160700	467103200	24200	24200	24200	24200	0
290	20240227	160600	467103200	24200	24200	24200	24200	0
291	20240227	160500	467103200	24200	24200	24200	24200	0
292	20240227	160400	467103200	24200	24200	24200	24200	0
293	20240227	160300	467103200	24200	24200	24200	24200	0
294	20240227	160200	467103200	24200	24200	24200	24200	0
295	20240227	160100	467103200	24200	24200	24200	24200	0
296	20240227	160000	467103200	24200	24200	24200	24200	0
297	20240227	155900	467103200	24200	24200	24200	24200	0
298	20240227	155800	467103200	24200	24200	24200	24200	0
299	20240227	155700	467103200	24200	24200	24200	24200	0
300	20240227	155600	467103200	24200	24200	24200	24200	0
301	20240227	155500	467103200	24200	24200	24200	24200	0
302	20240227	155400	467103200	24200	24200	24200	24200	727
303	20240227	155300	467103200	24200	24200	24200	24200	0
304	20240227	155200	467103200	24200	24200	24200	24200	0
305	20240227	155100	467103200	24200	24200	24200	24200	0
306	20240227	155000	467103200	24200	24200	24200	24200	0
307	20240227	154900	467103200	24200	24200	24200	24200	0
308	20240227	154800	467103200	24200	24200	24200	24200	0
309	20240227	154700	467103200	24200	24200	24200	24200	0
310	20240227	154600	467103200	24200	24200	24200	24200	0
311	20240227	154500	467103200	24200	24200	24200	24200	0
312	20240227	154400	467103200	24200	24200	24200	24200	0
313	20240227	154300	467103200	24200	24200	24200	24200	0
314	20240227	154200	467103200	24200	24200	24200	24200	0
315	20240227	154100	467103200	24200	24200	24200	24200	0
316	20240227	154000	467103200	24200	24200	24200	24200	0
317	20240227	153900	467103200	24200	24200	24200	24200	0
318	20240227	153800	467103200	24200	24200	24200	24200	0
319	20240227	153700	467103200	24200	24200	24200	24200	0
320	20240227	153600	467103200	24200	24200	24200	24200	0
321	20240227	153500	467103200	24200	24200	24200	24200	0
322	20240227	153400	467103200	24200	24200	24200	24200	0
323	20240227	153300	467103200	24200	24200	24200	24200	0
324	20240227	153200	467103200	24200	24200	24200	24200	0
325	20240227	153100	467103200	24200	24200	24200	24200	0
326	20240227	153000	467103200	24200	24200	24200	24200	727
327	20240227	152900	449509800	24200	24200	24200	24200	0
328	20240227	152800	449509800	24200	24200	24200	24200	0
329	20240227	152700	449509800	24200	24200	24200	24200	0
330	20240227	152600	449509800	24200	24200	24200	24200	0
331	20240227	152500	449509800	24200	24200	24200	24200	0
332	20240227	152400	449509800	24200	24200	24200	24200	0
333	20240227	152300	449509800	24200	24200	24200	24200	0
334	20240227	152200	449509800	24200	24200	24200	24200	0
335	20240227	152100	449509800	24200	24200	24200	24200	0
336	20240227	152000	449509800	24200	24200	24200	24200	0
337	20240227	151900	449509800	24200	24300	24300	24200	245
338	20240227	151800	443580700	24150	24250	24350	24100	1797
339	20240227	151700	399946150	24250	24100	24250	24100	173
340	20240227	151600	395767150	24150	24150	24150	24100	57
341	20240227	151500	394393100	24150	24150	24150	24150	14
342	20240227	151400	394055000	24150	24100	24150	24100	12
343	20240227	151300	393765350	24100	24100	24100	24100	395
344	20240227	151200	384245850	24100	24100	24100	24100	34
345	20240227	151100	383426450	24000	24050	24100	24000	17
346	20240227	151000	383017900	24050	24000	24050	24000	276
347	20240227	150900	376392200	24000	24000	24000	24000	0
348	20240227	150800	376392200	24000	23950	24000	23950	9
349	20240227	150700	376176400	23950	23950	24000	23950	91
350	20240227	150600	373992550	23950	23950	23950	23950	2
351	20240227	150500	373944650	24000	24000	24000	24000	39
352	20240227	150400	373008650	24050	24050	24050	24000	7
353	20240227	150300	372840350	24050	24100	24100	24000	301
354	20240227	150200	365605500	24100	24100	24100	24100	1
355	20240227	150100	365581400	24100	24100	24100	24100	83
356	20240227	150000	363581100	24050	24050	24050	24050	0
357	20240227	145900	363581100	24050	24050	24050	24050	0
358	20240227	145800	363581100	24050	24050	24050	24050	14
359	20240227	145700	363244400	24050	24050	24050	24050	1
360	20240227	145600	363220350	24000	24000	24000	24000	0
361	20240227	145500	363220350	24000	24100	24100	24000	52
362	20240227	145400	361967350	24000	24000	24000	24000	1
363	20240227	145300	361943350	24000	24000	24000	24000	0
364	20240227	145200	361943350	24000	24000	24000	24000	1
365	20240227	145100	361919350	24000	24000	24000	24000	11
366	20240227	145000	361655350	24000	24000	24000	24000	0
367	20240227	144900	361655350	24000	24000	24000	24000	517
368	20240227	144800	349247350	24000	24000	24000	24000	11
369	20240227	144700	348983350	24000	24000	24000	24000	1
370	20240227	144600	348959350	24000	24000	24000	24000	1
371	20240227	144500	348935350	24050	24050	24050	24050	507
372	20240227	144400	336742000	24100	24100	24100	24100	273
373	20240227	144300	330162700	24100	24100	24100	24100	1
374	20240227	144200	330138600	24050	24100	24100	24050	4
375	20240227	144100	330042250	24100	24100	24100	24100	120
376	20240227	144000	327150250	24100	24050	24100	24050	72
377	20240227	143900	325416700	24050	24050	24050	24050	0
378	20240227	143800	325416700	24050	24050	24050	24050	157
379	20240227	143700	321640850	24100	24050	24100	24050	8
380	20240227	143600	321448350	24100	24100	24100	24100	0
381	20240227	143500	321448350	24100	24100	24100	24100	202
382	20240227	143400	316580150	24150	24150	24150	24150	28
383	20240227	143300	315903950	24150	24150	24150	24150	5
384	20240227	143200	315783200	24150	24150	24150	24150	1
385	20240227	143100	315759050	24150	24150	24150	24150	0
386	20240227	143000	315759050	24150	24150	24150	24150	6
387	20240227	142900	315614150	24150	24150	24150	24150	5
388	20240227	142800	315493400	24150	24100	24250	24100	134
389	20240227	142700	312258600	24200	24200	24200	24200	17
390	20240227	142600	311847200	24100	24100	24100	24100	2
391	20240227	142500	311799000	24100	24100	24100	24100	1
392	20240227	142400	311774900	24100	24100	24100	24100	0
393	20240227	142300	311774900	24100	24100	24100	24100	0
394	20240227	142200	311774900	24100	24100	24100	24100	0
395	20240227	142100	311774900	24100	24100	24100	24100	1
396	20240227	142000	311750800	24100	24100	24100	24100	10
397	20240227	141900	311509800	24100	24250	24250	24100	23
398	20240227	141800	310952950	24250	24250	24250	24100	4
399	20240227	141700	310856100	24100	24100	24100	24100	0
400	20240227	141600	310856100	24100	24100	24100	24100	1
401	20240227	141500	310832000	24200	24200	24200	24200	0
402	20240227	141400	310832000	24200	24200	24200	24200	0
403	20240227	141300	310832000	24200	24200	24200	24200	17
404	20240227	141200	310420600	24100	24100	24100	24100	1
405	20240227	141100	310396500	24100	24100	24100	24100	0
406	20240227	141000	310396500	24100	24100	24100	24100	40
407	20240227	140900	309432500	24100	24100	24100	24100	0
408	20240227	140800	309432500	24100	24150	24150	24100	122
409	20240227	140700	306492250	24100	24100	24100	24100	0
410	20240227	140600	306492250	24100	24100	24100	24100	68
411	20240227	140500	304853450	24100	24100	24100	24100	0
412	20240227	140400	304853450	24100	24100	24100	24100	0
413	20240227	140300	304853450	24100	24200	24200	24100	18
414	20240227	140200	304417950	24100	24100	24100	24100	1
415	20240227	140100	304393850	24050	24050	24050	24050	0
416	20240227	140000	304393850	24050	24050	24050	24050	0
417	20240227	135900	304393850	24050	24050	24050	24050	1
418	20240227	135800	304369800	24050	24150	24200	24050	81
419	20240227	135700	302419500	24150	24150	24150	24150	8
420	20240227	135600	302226300	24150	24150	24200	24100	203
421	20240227	135500	297323350	24150	24100	24150	24100	12
422	20240227	135400	297033650	24100	24100	24100	24100	34
423	20240227	135300	296214250	24100	24100	24100	24100	0
424	20240227	135200	296214250	24100	24100	24100	24100	2
425	20240227	135100	296166050	24050	24100	24100	24050	3
426	20240227	135000	296093800	24100	24100	24100	24100	122
427	20240227	134900	293153600	24100	24100	24100	24100	0
428	20240227	134800	293153600	24100	24100	24100	24100	1
429	20240227	134700	293129500	24150	24150	24150	24150	0
430	20240227	134600	293129500	24150	24100	24150	24100	6
431	20240227	134500	292984650	24100	24100	24100	24100	1
432	20240227	134400	292960550	24100	24150	24150	24100	44
433	20240227	134300	291898000	24100	24100	24100	24100	0
434	20240227	134200	291898000	24100	24100	24100	24100	1
435	20240227	134100	291873900	24100	24100	24100	24100	18
436	20240227	134000	291440100	24100	24100	24100	24100	38
437	20240227	133900	290524300	24100	24100	24100	24100	0
438	20240227	133800	290524300	24100	24100	24100	24100	2
439	20240227	133700	290476100	24100	24100	24100	24100	13
440	20240227	133600	290162800	24100	24100	24100	24100	0
441	20240227	133500	290162800	24100	24100	24100	24100	10
442	20240227	133400	289921800	24100	24100	24100	24100	5
443	20240227	133300	289801300	24100	24050	24100	24050	18
444	20240227	133200	289367550	24050	24050	24050	24050	7
445	20240227	133100	289199200	24050	24050	24050	24050	20
446	20240227	133000	288718200	24150	24150	24150	24150	30
447	20240227	132900	287993700	24050	24150	24150	24050	32
448	20240227	132800	287221000	24050	24100	24100	24050	212
449	20240227	132700	282117150	24100	24100	24100	24100	134
450	20240227	132600	278887750	24100	24100	24100	24100	200
451	20240227	132500	274067750	24150	24150	24150	24150	32
452	20240227	132400	273294950	24150	24150	24150	24150	115
453	20240227	132300	270517700	24150	24150	24150	24150	70
454	20240227	132200	268827200	24200	24200	24200	24200	5
455	20240227	132100	268706200	24150	24150	24150	24150	3
456	20240227	132000	268633750	24150	24150	24150	24150	115
457	20240227	131900	265856500	24150	24150	24150	24150	7
458	20240227	131800	265687450	24150	24150	24150	24150	1
459	20240227	131700	265663300	24150	24150	24150	24150	0
460	20240227	131600	265663300	24150	24150	24150	24150	1
461	20240227	131500	265639150	24150	24150	24150	24150	20
462	20240227	131400	265156150	24150	24150	24150	24150	0
463	20240227	131300	265156150	24150	24150	24150	24150	2
464	20240227	131200	265107850	24200	24200	24200	24200	12
465	20240227	131100	264817450	24200	24250	24250	24200	122
466	20240227	131000	261863900	24250	24250	24250	24250	0
467	20240227	130900	261863900	24250	24250	24250	24250	39
468	20240227	130800	260918150	24200	24200	24200	24200	2
469	20240227	130700	260869750	24250	24250	24250	24250	1
470	20240227	130600	260845500	24250	24250	24250	24250	0
471	20240227	130500	260845500	24250	24250	24250	24250	1
472	20240227	130400	260821250	24200	24250	24250	24200	87
473	20240227	130300	258715800	24250	24250	24250	24250	2
474	20240227	130200	258667300	24250	24250	24250	24250	5
475	20240227	130100	258546050	24250	24250	24250	24250	1
476	20240227	130000	258521800	24250	24250	24250	24250	0
477	20240227	125900	258521800	24250	24250	24250	24250	2
478	20240227	125800	258473300	24200	24200	24200	24200	1
479	20240227	125700	258449100	24250	24250	24250	24250	0
480	20240227	125600	258449100	24250	24250	24250	24250	11
481	20240227	125500	258182350	24250	24250	24250	24250	0
482	20240227	125400	258182350	24250	24250	24250	24250	1
483	20240227	125300	258158100	24250	24250	24250	24250	1
484	20240227	125200	258133850	24250	24250	24250	24250	6
485	20240227	125100	257988350	24250	24200	24250	24200	73
486	20240227	125000	256220250	24200	24200	24200	24200	0
487	20240227	124900	256220250	24200	24200	24200	24200	0
488	20240227	124800	256220250	24200	24200	24200	24200	125
489	20240227	124700	253195250	24250	24250	24250	24250	12
490	20240227	124600	252904250	24250	24300	24300	24250	27
491	20240227	124500	252249100	24300	24300	24300	24300	0
492	20240227	124400	252249100	24300	24300	24300	24300	0
493	20240227	124300	252249100	24300	24300	24300	24300	0
494	20240227	124200	252249100	24300	24300	24300	24300	293
495	20240227	124100	245129200	24350	24350	24350	24350	1
496	20240227	124000	245104850	24300	24300	24300	24300	0
497	20240227	123900	245104850	24300	24300	24300	24300	7
498	20240227	123800	244934750	24300	24350	24350	24300	61
499	20240227	123700	243449450	24350	24350	24350	24350	10
500	20240227	123600	243205950	24350	24350	24350	24350	3
501	20240227	123500	243132900	24350	24350	24350	24350	0
502	20240227	123400	243132900	24350	24350	24350	24350	2
503	20240227	123300	243084200	24350	24350	24350	24350	10
504	20240227	123200	242840700	24350	24350	24350	24350	0
505	20240227	123100	242840700	24350	24350	24350	24350	4
506	20240227	123000	242743300	24300	24300	24300	24300	0
507	20240227	122900	242743300	24300	24300	24300	24300	45
508	20240227	122800	241649800	24250	24300	24300	24250	2
509	20240227	122700	241601250	24300	24300	24300	24300	0
510	20240227	122600	241601250	24300	24300	24300	24300	17
511	20240227	122500	241188150	24300	24300	24300	24300	0
512	20240227	122400	241188150	24300	24300	24300	24300	1
513	20240227	122300	241163850	24300	24300	24300	24300	5
514	20240227	122200	241042350	24300	24250	24300	24250	6
515	20240227	122100	240896650	24250	24250	24250	24250	21
516	20240227	122000	240387400	24250	24250	24250	24250	1
517	20240227	121900	240363150	24200	24200	24200	24200	0
518	20240227	121800	240363150	24200	24200	24200	24200	1
519	20240227	121700	240338950	24250	24250	24250	24250	17
520	20240227	121600	239926700	24200	24200	24200	24200	0
521	20240227	121500	239926700	24200	24200	24200	24200	0
522	20240227	121400	239926700	24200	24200	24200	24200	2
523	20240227	121300	239878300	24200	24200	24200	24200	0
524	20240227	121200	239878300	24200	24200	24200	24200	56
525	20240227	121100	238523100	24250	24250	24250	24250	2
526	20240227	121000	238474600	24250	24250	24250	24250	0
527	20240227	120900	238474600	24250	24250	24250	24250	4
528	20240227	120800	238377600	24250	24250	24250	24250	5
529	20240227	120700	238256350	24250	24250	24250	24250	8
530	20240227	120600	238062350	24250	24200	24250	24200	39
531	20240227	120500	237117700	24200	24200	24200	24200	0
532	20240227	120400	237117700	24200	24200	24200	24200	181
533	20240227	120300	232737500	24250	24250	24250	24250	0
534	20240227	120200	232737500	24250	24250	24250	24250	1
535	20240227	120100	232713250	24200	24200	24200	24200	1
536	20240227	120000	232689050	24250	24250	24250	24250	34
537	20240227	115900	231864550	24150	24150	24150	24150	0
538	20240227	115800	231864550	24150	24200	24250	24150	3
539	20240227	115700	231791950	24200	24200	24200	24200	44
540	20240227	115600	230727150	24200	24200	24200	24200	2
541	20240227	115500	230678750	24200	24200	24200	24200	1
542	20240227	115400	230654550	24250	24250	24250	24250	0
543	20240227	115300	230654550	24250	24250	24250	24250	17
544	20240227	115200	230242300	24200	24200	24200	24200	52
545	20240227	115100	228983900	24200	24200	24200	24200	0
546	20240227	115000	228983900	24200	24200	24200	24200	17
547	20240227	114900	228572500	24150	24150	24150	24150	1
548	20240227	114800	228548350	24200	24200	24200	24200	1
549	20240227	114700	228524150	24200	24200	24200	24200	0
550	20240227	114600	228524150	24200	24200	24200	24200	17
551	20240227	114500	228112750	24250	24250	24250	24250	1
552	20240227	114400	228088500	24200	24200	24200	24200	46
553	20240227	114300	226975300	24150	24150	24150	24150	20
554	20240227	114200	226492300	24150	24150	24150	24150	6
555	20240227	114100	226347400	24150	24150	24150	24150	0
556	20240227	114000	226347400	24150	24150	24150	24150	190
557	20240227	113900	221758900	24150	24150	24150	24150	3
558	20240227	113800	221686450	24200	24200	24200	24200	0
559	20240227	113700	221686450	24200	24200	24200	24200	0
560	20240227	113600	221686450	24200	24200	24200	24200	0
561	20240227	113500	221686450	24200	24200	24200	24200	20
562	20240227	113400	221202450	24150	24150	24150	24150	0
563	20240227	113300	221202450	24150	24150	24150	24150	0
564	20240227	113200	221202450	24150	24150	24150	24150	45
565	20240227	113100	220115700	24150	24150	24150	24150	0
566	20240227	113000	220115700	24150	24150	24150	24150	0
567	20240227	112900	220115700	24150	24150	24150	24150	78
568	20240227	112800	218232000	24150	24150	24150	24150	42
569	20240227	112700	217217700	24150	24200	24200	24150	339
570	20240227	112600	209015400	24250	24250	24250	24250	0
571	20240227	112500	209015400	24250	24250	24250	24250	0
572	20240227	112400	209015400	24250	24250	24250	24250	19
573	20240227	112300	208554650	24250	24250	24250	24250	2
574	20240227	112200	208506150	24250	24300	24300	24200	311
575	20240227	112100	200964100	24300	24300	24300	24300	250
576	20240227	112000	194889100	24300	24300	24300	24300	1
577	20240227	111900	194864800	24300	24300	24300	24300	1
578	20240227	111800	194840500	24350	24350	24350	24350	0
579	20240227	111700	194840500	24350	24350	24350	24350	0
580	20240227	111600	194840500	24350	24350	24350	24350	9
581	20240227	111500	194621350	24350	24350	24350	24350	0
582	20240227	111400	194621350	24350	24350	24350	24350	5
583	20240227	111300	194499600	24300	24300	24300	24300	4
584	20240227	111200	194402400	24300	24300	24300	24300	1
585	20240227	111100	194378100	24300	24300	24300	24300	0
586	20240227	111000	194378100	24300	24300	24300	24300	100
587	20240227	110900	191948100	24300	24300	24300	24300	1
588	20240227	110800	191923800	24300	24300	24300	24300	0
589	20240227	110700	191923800	24300	24300	24300	24300	0
590	20240227	110600	191923800	24300	24300	24300	24300	0
591	20240227	110500	191923800	24300	24300	24300	24300	0
592	20240227	110400	191923800	24300	24300	24300	24300	0
593	20240227	110300	191923800	24300	24300	24300	24300	0
594	20240227	110200	191923800	24300	24300	24300	24300	0
595	20240227	110100	191923800	24300	24300	24300	24300	0
596	20240227	110000	191923800	24300	24300	24300	24300	108
597	20240227	105900	189299400	24300	24300	24300	24300	1
598	20240227	105800	189275100	24350	24350	24350	24350	1
599	20240227	105700	189250750	24300	24300	24300	24300	0
600	20240227	105600	189250750	24300	24300	24300	24300	10
601	20240227	105500	189007750	24300	24300	24300	24300	0
602	20240227	105400	189007750	24300	24300	24300	24300	0
603	20240227	105300	189007750	24300	24300	24300	24300	0
604	20240227	105200	189007750	24300	24300	24300	24300	2
605	20240227	105100	188959150	24300	24300	24300	24300	12
606	20240227	105000	188667550	24300	24300	24300	24300	3
607	20240227	104900	188594650	24300	24300	24300	24300	5
608	20240227	104800	188473150	24300	24300	24300	24300	84
609	20240227	104700	186431950	24300	24300	24300	24300	30
610	20240227	104600	185702950	24300	24300	24300	24300	1
611	20240227	104500	185678650	24300	24300	24300	24300	0
612	20240227	104400	185678650	24300	24300	24300	24300	0
613	20240227	104300	185678650	24300	24300	24300	24300	6
614	20240227	104200	185532850	24300	24300	24300	24300	141
615	20240227	104100	182106550	24300	24300	24350	24300	103
616	20240227	104000	179603600	24300	24350	24350	24300	205
617	20240227	103900	174612700	24350	24350	24350	24350	1
618	20240227	103800	174588350	24400	24400	24400	24400	57
619	20240227	103700	173197550	24400	24400	24400	24400	202
620	20240227	103600	168268750	24400	24400	24400	24400	0
621	20240227	103500	168268750	24400	24400	24400	24400	0
622	20240227	103400	168268750	24400	24400	24400	24400	17
623	20240227	103300	167853950	24400	24400	24400	24400	0
624	20240227	103200	167853950	24400	24400	24400	24400	0
625	20240227	103100	167853950	24400	24400	24400	24400	1
626	20240227	103000	167829550	24400	24400	24400	24400	0
627	20240227	102900	167829550	24400	24400	24400	24400	3
628	20240227	102800	167756350	24450	24450	24450	24450	1
629	20240227	102700	167731900	24450	24450	24450	24450	1
630	20240227	102600	167707450	24450	24450	24450	24450	0
631	20240227	102500	167707450	24450	24450	24450	24450	408
632	20240227	102400	157731850	24450	24450	24450	24450	32
633	20240227	102300	156949450	24450	24450	24450	24450	0
634	20240227	102200	156949450	24450	24500	24500	24450	197
635	20240227	102100	152127300	24500	24500	24500	24500	2
636	20240227	102000	152078300	24500	24500	24500	24500	42
637	20240227	101900	151049300	24550	24500	24550	24500	2
638	20240227	101800	151000250	24500	24500	24500	24500	1
639	20240227	101700	150975750	24500	24500	24500	24500	17
640	20240227	101600	150559250	24500	24500	24500	24500	164
641	20240227	101500	146541250	24500	24500	24500	24500	227
642	20240227	101400	140979750	24500	24500	24500	24500	1
643	20240227	101300	140955250	24500	24500	24500	24500	3
644	20240227	101200	140881750	24450	24450	24450	24450	15
645	20240227	101100	140515000	24450	24450	24450	24450	38
646	20240227	101000	139585900	24500	24500	24500	24500	7
647	20240227	100900	139414400	24400	24400	24400	24400	335
648	20240227	100800	131240400	24450	24450	24450	24450	18
649	20240227	100700	130800300	24450	24400	24450	24400	88
650	20240227	100600	128652250	24400	24400	24400	24400	1
651	20240227	100500	128627850	24400	24400	24400	24400	1
652	20240227	100400	128603450	24350	24350	24350	24350	0
653	20240227	100300	128603450	24350	24300	24350	24300	35
654	20240227	100200	127752050	24250	24250	24250	24250	0
655	20240227	100100	127752050	24250	24250	24250	24250	0
656	20240227	100000	127752050	24250	24250	24250	24250	4
657	20240227	095900	127655050	24250	24250	24250	24250	17
658	20240227	095800	127242800	24250	24250	24250	24250	25
659	20240227	095700	126636550	24250	24250	24250	24250	0
660	20240227	095600	126636550	24250	24250	24250	24250	2
661	20240227	095500	126588050	24250	24250	24250	24250	0
662	20240227	095400	126588050	24250	24200	24250	24200	128
663	20240227	095300	123490050	24200	24200	24200	24200	10
664	20240227	095200	123248050	24200	24400	24400	24200	22
665	20240227	095100	122711800	24300	24350	24350	24300	15
666	20240227	095000	122346950	24300	24300	24300	24300	0
667	20240227	094900	122346950	24300	24300	24300	24300	1
668	20240227	094800	122322650	24350	24350	24350	24350	11
669	20240227	094700	122054800	24350	24350	24350	24300	47
670	20240227	094600	120910450	24300	24200	24300	24200	73
671	20240227	094500	119140650	24200	24150	24200	24150	102
672	20240227	094400	116677250	24200	24150	24200	24150	97
673	20240227	094300	114334300	24100	24100	24100	24100	0
674	20240227	094200	114334300	24100	24100	24100	24100	81
675	20240227	094100	112382200	24100	24100	24100	24100	150
676	20240227	094000	108767200	24150	24100	24200	24100	91
677	20240227	093900	106573200	24100	24150	24150	24100	11
678	20240227	093800	106307850	24150	24150	24150	24150	75
679	20240227	093700	104496600	24150	24150	24150	24150	18
680	20240227	093600	104061900	24300	24300	24300	24300	9
681	20240227	093500	103843200	24300	24200	24300	24200	7
682	20240227	093400	103673300	24150	24250	24250	24100	898
683	20240227	093300	81965900	24250	24300	24300	24250	183
684	20240227	093200	77528050	24300	24300	24300	24300	4
685	20240227	093100	77430850	24300	24300	24300	24300	5
686	20240227	093000	77309350	24300	24300	24350	24300	229
687	20240227	092900	71742650	24300	24350	24350	24300	6
688	20240227	092800	71596600	24350	24400	24400	24350	266
689	20240227	092700	65119250	24400	24350	24400	24350	148
690	20240227	092600	61514600	24350	24350	24350	24350	1
691	20240227	092500	61490250	24400	24400	24400	24400	10
692	20240227	092400	61246250	24400	24500	24500	24400	164
693	20240227	092300	57240350	24500	24500	24500	24500	31
694	20240227	092200	56480850	24500	24500	24500	24500	1
695	20240227	092100	56456350	24500	24500	24500	24500	33
696	20240227	092000	55647850	24450	24450	24450	24450	27
697	20240227	091900	54987700	24450	24500	24500	24450	135
698	20240227	091800	51686900	24500	24500	24500	24500	2
699	20240227	091700	51637900	24500	24500	24500	24500	0
700	20240227	091600	51637900	24500	24500	24500	24500	0
701	20240227	091500	51637900	24500	24450	24500	24400	12
702	20240227	091400	51344950	24400	24400	24400	24400	40
703	20240227	091300	50368950	24500	24500	24500	24500	2
704	20240227	091200	50319950	24500	24450	24500	24450	55
705	20240227	091100	48973300	24400	24450	24450	24400	5
706	20240227	091000	48851150	24400	24400	24400	24400	7
707	20240227	090900	48680350	24350	24500	24500	24350	35
708	20240227	090800	47824650	24350	24350	24350	24350	42
709	20240227	090700	46801950	24500	24350	24500	24300	32
710	20240227	090600	46020500	24350	24500	24500	24350	277
711	20240227	090500	39249150	24600	24500	24600	24500	29
712	20240227	090400	38538550	24500	24450	24600	24450	21
713	20240227	090300	38024100	24450	24450	24450	24450	20
714	20240227	090200	37535100	24500	24450	24500	24450	178
715	20240227	090100	33174250	24550	24250	24550	24200	940
716	20240227	090000	10099400	24200	24150	24350	24150	418