KissMeData/216080/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203700	472487710	15600	15600	15600	15600	1135
3	20240227	203600	472487710	15600	15600	15600	15600	0
4	20240227	203500	472487710	15600	15600	15600	15600	0
5	20240227	203400	472487710	15600	15600	15600	15600	0
6	20240227	203300	472487710	15600	15600	15600	15600	0
7	20240227	203200	472487710	15600	15600	15600	15600	0
8	20240227	203100	472487710	15600	15600	15600	15600	0
9	20240227	203000	472487710	15600	15600	15600	15600	0
10	20240227	202900	472487710	15600	15600	15600	15600	0
11	20240227	202800	472487710	15600	15600	15600	15600	0
12	20240227	202700	472487710	15600	15600	15600	15600	0
13	20240227	202600	472487710	15600	15600	15600	15600	0
14	20240227	202500	472487710	15600	15600	15600	15600	0
15	20240227	202400	472487710	15600	15600	15600	15600	0
16	20240227	202300	472487710	15600	15600	15600	15600	0
17	20240227	202200	472487710	15600	15600	15600	15600	0
18	20240227	202100	472487710	15600	15600	15600	15600	0
19	20240227	202000	472487710	15600	15600	15600	15600	0
20	20240227	201900	472487710	15600	15600	15600	15600	0
21	20240227	201800	472487710	15600	15600	15600	15600	0
22	20240227	201700	472487710	15600	15600	15600	15600	0
23	20240227	201600	472487710	15600	15600	15600	15600	0
24	20240227	201500	472487710	15600	15600	15600	15600	0
25	20240227	201400	472487710	15600	15600	15600	15600	0
26	20240227	201300	472487710	15600	15600	15600	15600	0
27	20240227	201200	472487710	15600	15600	15600	15600	0
28	20240227	201100	472487710	15600	15600	15600	15600	0
29	20240227	201000	472487710	15600	15600	15600	15600	0
30	20240227	200900	472487710	15600	15600	15600	15600	0
31	20240227	200800	472487710	15600	15600	15600	15600	0
32	20240227	200700	472487710	15600	15600	15600	15600	1135
33	20240227	200600	472487710	15600	15600	15600	15600	0
34	20240227	200500	472487710	15600	15600	15600	15600	0
35	20240227	200400	472487710	15600	15600	15600	15600	0
36	20240227	200300	472487710	15600	15600	15600	15600	0
37	20240227	200200	472487710	15600	15600	15600	15600	0
38	20240227	200100	472487710	15600	15600	15600	15600	0
39	20240227	200000	472487710	15600	15600	15600	15600	0
40	20240227	195900	472487710	15600	15600	15600	15600	0
41	20240227	195800	472487710	15600	15600	15600	15600	0
42	20240227	195700	472487710	15600	15600	15600	15600	0
43	20240227	195600	472487710	15600	15600	15600	15600	0
44	20240227	195500	472487710	15600	15600	15600	15600	0
45	20240227	195400	472487710	15600	15600	15600	15600	0
46	20240227	195300	472487710	15600	15600	15600	15600	0
47	20240227	195200	472487710	15600	15600	15600	15600	0
48	20240227	195100	472487710	15600	15600	15600	15600	0
49	20240227	195000	472487710	15600	15600	15600	15600	0
50	20240227	194900	472487710	15600	15600	15600	15600	0
51	20240227	194800	472487710	15600	15600	15600	15600	0
52	20240227	194700	472487710	15600	15600	15600	15600	0
53	20240227	194600	472487710	15600	15600	15600	15600	0
54	20240227	194500	472487710	15600	15600	15600	15600	0
55	20240227	194400	472487710	15600	15600	15600	15600	0
56	20240227	194300	472487710	15600	15600	15600	15600	0
57	20240227	194200	472487710	15600	15600	15600	15600	0
58	20240227	194100	472487710	15600	15600	15600	15600	0
59	20240227	194000	472487710	15600	15600	15600	15600	0
60	20240227	193900	472487710	15600	15600	15600	15600	0
61	20240227	193800	472487710	15600	15600	15600	15600	0
62	20240227	193700	472487710	15600	15600	15600	15600	1135
63	20240227	193600	472487710	15600	15600	15600	15600	0
64	20240227	193500	472487710	15600	15600	15600	15600	0
65	20240227	193400	472487710	15600	15600	15600	15600	0
66	20240227	193300	472487710	15600	15600	15600	15600	0
67	20240227	193200	472487710	15600	15600	15600	15600	0
68	20240227	193100	472487710	15600	15600	15600	15600	0
69	20240227	193000	472487710	15600	15600	15600	15600	0
70	20240227	192900	472487710	15600	15600	15600	15600	0
71	20240227	192800	472487710	15600	15600	15600	15600	0
72	20240227	192700	472487710	15600	15600	15600	15600	0
73	20240227	192600	472487710	15600	15600	15600	15600	0
74	20240227	192500	472487710	15600	15600	15600	15600	0
75	20240227	192400	472487710	15600	15600	15600	15600	0
76	20240227	192300	472487710	15600	15600	15600	15600	0
77	20240227	192200	472487710	15600	15600	15600	15600	0
78	20240227	192100	472487710	15600	15600	15600	15600	0
79	20240227	192000	472487710	15600	15600	15600	15600	0
80	20240227	191900	472487710	15600	15600	15600	15600	0
81	20240227	191800	472487710	15600	15600	15600	15600	0
82	20240227	191700	472487710	15600	15600	15600	15600	0
83	20240227	191600	472487710	15600	15600	15600	15600	0
84	20240227	191500	472487710	15600	15600	15600	15600	0
85	20240227	191400	472487710	15600	15600	15600	15600	0
86	20240227	191300	472487710	15600	15600	15600	15600	0
87	20240227	191200	472487710	15600	15600	15600	15600	0
88	20240227	191100	472487710	15600	15600	15600	15600	0
89	20240227	191000	472487710	15600	15600	15600	15600	0
90	20240227	190900	472487710	15600	15600	15600	15600	0
91	20240227	190800	472487710	15600	15600	15600	15600	0
92	20240227	190700	472487710	15600	15600	15600	15600	1135
93	20240227	190600	472487710	15600	15600	15600	15600	0
94	20240227	190500	472487710	15600	15600	15600	15600	0
95	20240227	190400	472487710	15600	15600	15600	15600	0
96	20240227	190300	472487710	15600	15600	15600	15600	0
97	20240227	190200	472487710	15600	15600	15600	15600	0
98	20240227	190100	472487710	15600	15600	15600	15600	0
99	20240227	190000	472487710	15600	15600	15600	15600	0
100	20240227	185900	472487710	15600	15600	15600	15600	0
101	20240227	185800	472487710	15600	15600	15600	15600	0
102	20240227	185700	472487710	15600	15600	15600	15600	0
103	20240227	185600	472487710	15600	15600	15600	15600	0
104	20240227	185500	472487710	15600	15600	15600	15600	0
105	20240227	185400	472487710	15600	15600	15600	15600	0
106	20240227	185300	472487710	15600	15600	15600	15600	0
107	20240227	185200	472487710	15600	15600	15600	15600	0
108	20240227	185100	472487710	15600	15600	15600	15600	0
109	20240227	185000	472487710	15600	15600	15600	15600	0
110	20240227	184900	472487710	15600	15600	15600	15600	0
111	20240227	184800	472487710	15600	15600	15600	15600	0
112	20240227	184700	472487710	15600	15600	15600	15600	0
113	20240227	184600	472487710	15600	15600	15600	15600	0
114	20240227	184500	472487710	15600	15600	15600	15600	0
115	20240227	184400	472487710	15600	15600	15600	15600	0
116	20240227	184300	472487710	15600	15600	15600	15600	0
117	20240227	184200	472487710	15600	15600	15600	15600	0
118	20240227	184100	472487710	15600	15600	15600	15600	0
119	20240227	184000	472487710	15600	15600	15600	15600	0
120	20240227	183900	472487710	15600	15600	15600	15600	0
121	20240227	183800	472487710	15600	15600	15600	15600	0
122	20240227	183700	472487710	15600	15600	15600	15600	1135
123	20240227	183600	472487710	15600	15600	15600	15600	0
124	20240227	183500	472487710	15600	15600	15600	15600	0
125	20240227	183400	472487710	15600	15600	15600	15600	0
126	20240227	183300	472487710	15600	15600	15600	15600	0
127	20240227	183200	472487710	15600	15600	15600	15600	0
128	20240227	183100	472487710	15600	15600	15600	15600	0
129	20240227	183000	472487710	15600	15600	15600	15600	0
130	20240227	182900	472487710	15600	15600	15600	15600	0
131	20240227	182800	472487710	15600	15600	15600	15600	0
132	20240227	182700	472487710	15600	15600	15600	15600	0
133	20240227	182600	472487710	15600	15600	15600	15600	0
134	20240227	182500	472487710	15600	15600	15600	15600	0
135	20240227	182400	472487710	15600	15600	15600	15600	0
136	20240227	182300	472487710	15600	15600	15600	15600	0
137	20240227	182200	472487710	15600	15600	15600	15600	0
138	20240227	182100	472487710	15600	15600	15600	15600	0
139	20240227	182000	472487710	15600	15600	15600	15600	0
140	20240227	181900	472487710	15600	15600	15600	15600	0
141	20240227	181800	472487710	15600	15600	15600	15600	0
142	20240227	181700	472487710	15600	15600	15600	15600	0
143	20240227	181600	472487710	15600	15600	15600	15600	0
144	20240227	181500	472487710	15600	15600	15600	15600	0
145	20240227	181400	472487710	15600	15600	15600	15600	0
146	20240227	181300	472487710	15600	15600	15600	15600	0
147	20240227	181200	472487710	15600	15600	15600	15600	0
148	20240227	181100	472487710	15600	15600	15600	15600	0
149	20240227	181000	472487710	15600	15600	15600	15600	0
150	20240227	180900	472487710	15600	15600	15600	15600	0
151	20240227	180800	472487710	15600	15600	15600	15600	0
152	20240227	180700	472487710	15600	15600	15600	15600	1135
153	20240227	180600	472487710	15600	15600	15600	15600	0
154	20240227	180500	472487710	15600	15600	15600	15600	0
155	20240227	180400	472487710	15600	15600	15600	15600	0
156	20240227	180300	472487710	15600	15600	15600	15600	0
157	20240227	180200	472487710	15600	15600	15600	15600	0
158	20240227	180100	472487710	15600	15600	15600	15600	0
159	20240227	180000	472487710	15600	15600	15600	15600	0
160	20240227	175900	472487710	15600	15600	15600	15600	0
161	20240227	175800	472487710	15600	15600	15600	15600	0
162	20240227	175700	472487710	15600	15600	15600	15600	0
163	20240227	175600	472487710	15600	15600	15600	15600	0
164	20240227	175500	472487710	15600	15600	15600	15600	0
165	20240227	175400	472487710	15600	15600	15600	15600	0
166	20240227	175300	472487710	15600	15600	15600	15600	0
167	20240227	175200	472487710	15600	15600	15600	15600	0
168	20240227	175100	472487710	15600	15600	15600	15600	0
169	20240227	175000	472487710	15600	15600	15600	15600	0
170	20240227	174900	472487710	15600	15600	15600	15600	0
171	20240227	174800	472487710	15600	15600	15600	15600	0
172	20240227	174700	472487710	15600	15600	15600	15600	0
173	20240227	174600	472487710	15600	15600	15600	15600	0
174	20240227	174500	472487710	15600	15600	15600	15600	0
175	20240227	174400	472487710	15600	15600	15600	15600	0
176	20240227	174300	472487710	15600	15600	15600	15600	0
177	20240227	174200	472487710	15600	15600	15600	15600	0
178	20240227	174100	472487710	15600	15600	15600	15600	0
179	20240227	174000	472487710	15600	15600	15600	15600	0
180	20240227	173900	472487710	15600	15600	15600	15600	0
181	20240227	173800	472487710	15600	15600	15600	15600	0
182	20240227	173700	472487710	15600	15600	15600	15600	1135
183	20240227	173600	472487710	15600	15600	15600	15600	0
184	20240227	173500	472487710	15600	15600	15600	15600	0
185	20240227	173400	472487710	15600	15600	15600	15600	0
186	20240227	173300	472487710	15600	15600	15600	15600	0
187	20240227	173200	472487710	15600	15600	15600	15600	0
188	20240227	173100	472487710	15600	15600	15600	15600	0
189	20240227	173000	472487710	15600	15600	15600	15600	0
190	20240227	172900	472487710	15600	15600	15600	15600	0
191	20240227	172800	472487710	15600	15600	15600	15600	0
192	20240227	172700	472487710	15600	15600	15600	15600	0
193	20240227	172600	472487710	15600	15600	15600	15600	0
194	20240227	172500	472487710	15600	15600	15600	15600	0
195	20240227	172400	472487710	15600	15600	15600	15600	0
196	20240227	172300	472487710	15600	15600	15600	15600	0
197	20240227	172200	472487710	15600	15600	15600	15600	0
198	20240227	172100	472487710	15600	15600	15600	15600	0
199	20240227	172000	472487710	15600	15600	15600	15600	0
200	20240227	171900	472487710	15600	15600	15600	15600	0
201	20240227	171800	472487710	15600	15600	15600	15600	0
202	20240227	171700	472487710	15600	15600	15600	15600	0
203	20240227	171600	472487710	15600	15600	15600	15600	0
204	20240227	171500	472487710	15600	15600	15600	15600	0
205	20240227	171400	472487710	15600	15600	15600	15600	0
206	20240227	171300	472487710	15600	15600	15600	15600	0
207	20240227	171200	472487710	15600	15600	15600	15600	0
208	20240227	171100	472487710	15600	15600	15600	15600	0
209	20240227	171000	472487710	15600	15600	15600	15600	0
210	20240227	170900	472487710	15600	15600	15600	15600	0
211	20240227	170800	472487710	15600	15600	15600	15600	0
212	20240227	170700	472487710	15600	15600	15600	15600	1135
213	20240227	170600	472487710	15600	15600	15600	15600	0
214	20240227	170500	472487710	15600	15600	15600	15600	0
215	20240227	170400	472487710	15600	15600	15600	15600	0
216	20240227	170300	472487710	15600	15600	15600	15600	0
217	20240227	170200	472487710	15600	15600	15600	15600	0
218	20240227	170100	472487710	15600	15600	15600	15600	0
219	20240227	170000	472487710	15600	15600	15600	15600	0
220	20240227	165900	472487710	15600	15600	15600	15600	0
221	20240227	165800	472487710	15600	15600	15600	15600	0
222	20240227	165700	472487710	15600	15600	15600	15600	0
223	20240227	165600	472487710	15600	15600	15600	15600	0
224	20240227	165500	472487710	15600	15600	15600	15600	0
225	20240227	165400	472487710	15600	15600	15600	15600	0
226	20240227	165300	472487710	15600	15600	15600	15600	0
227	20240227	165200	472487710	15600	15600	15600	15600	0
228	20240227	165100	472487710	15600	15600	15600	15600	0
229	20240227	165000	472487710	15600	15600	15600	15600	0
230	20240227	164900	472487710	15600	15600	15600	15600	0
231	20240227	164800	472487710	15600	15600	15600	15600	0
232	20240227	164700	472487710	15600	15600	15600	15600	0
233	20240227	164600	472487710	15600	15600	15600	15600	0
234	20240227	164500	472487710	15600	15600	15600	15600	0
235	20240227	164400	472487710	15600	15600	15600	15600	0
236	20240227	164300	472487710	15600	15600	15600	15600	0
237	20240227	164200	472487710	15600	15600	15600	15600	0
238	20240227	164100	472487710	15600	15600	15600	15600	0
239	20240227	164000	472487710	15600	15600	15600	15600	0
240	20240227	163900	472487710	15600	15600	15600	15600	0
241	20240227	163800	472487710	15600	15600	15600	15600	0
242	20240227	163700	472487710	15600	15600	15600	15600	1135
243	20240227	163600	472487710	15600	15600	15600	15600	0
244	20240227	163500	472487710	15600	15600	15600	15600	0
245	20240227	163400	472487710	15600	15600	15600	15600	0
246	20240227	163300	472487710	15600	15600	15600	15600	0
247	20240227	163200	472487710	15600	15600	15600	15600	0
248	20240227	163100	472487710	15600	15600	15600	15600	0
249	20240227	163000	472487710	15600	15600	15600	15600	0
250	20240227	162900	472487710	15600	15600	15600	15600	0
251	20240227	162800	472487710	15600	15600	15600	15600	0
252	20240227	162700	472487710	15600	15600	15600	15600	0
253	20240227	162600	472487710	15600	15600	15600	15600	0
254	20240227	162500	472487710	15600	15600	15600	15600	0
255	20240227	162400	472487710	15600	15600	15600	15600	0
256	20240227	162300	472487710	15600	15600	15600	15600	0
257	20240227	162200	472487710	15600	15600	15600	15600	0
258	20240227	162100	472487710	15600	15600	15600	15600	0
259	20240227	162000	472487710	15600	15600	15600	15600	0
260	20240227	161900	472487710	15600	15600	15600	15600	0
261	20240227	161800	472487710	15600	15600	15600	15600	0
262	20240227	161700	472487710	15600	15600	15600	15600	0
263	20240227	161600	472487710	15600	15600	15600	15600	0
264	20240227	161500	472487710	15600	15600	15600	15600	0
265	20240227	161400	472487710	15600	15600	15600	15600	0
266	20240227	161300	472487710	15600	15600	15600	15600	0
267	20240227	161200	472487710	15600	15600	15600	15600	0
268	20240227	161100	472487710	15600	15600	15600	15600	0
269	20240227	161000	472487710	15600	15600	15600	15600	0
270	20240227	160900	472487710	15600	15600	15600	15600	0
271	20240227	160800	472487710	15600	15600	15600	15600	0
272	20240227	160700	472487710	15600	15600	15600	15600	1135
273	20240227	160600	472487710	15600	15600	15600	15600	0
274	20240227	160500	472487710	15600	15600	15600	15600	0
275	20240227	160400	472487710	15600	15600	15600	15600	0
276	20240227	160300	472487710	15600	15600	15600	15600	0
277	20240227	160200	472487710	15600	15600	15600	15600	0
278	20240227	160100	472487710	15600	15600	15600	15600	0
279	20240227	160000	472487710	15600	15600	15600	15600	0
280	20240227	155900	472487710	15600	15600	15600	15600	0
281	20240227	155800	472487710	15600	15600	15600	15600	0
282	20240227	155700	472487710	15600	15600	15600	15600	0
283	20240227	155600	472487710	15600	15600	15600	15600	0
284	20240227	155500	472487710	15600	15600	15600	15600	0
285	20240227	155400	472487710	15600	15600	15600	15600	0
286	20240227	155300	472487710	15600	15600	15600	15600	0
287	20240227	155200	472487710	15600	15600	15600	15600	0
288	20240227	155100	472487710	15600	15600	15600	15600	0
289	20240227	155000	472487710	15600	15600	15600	15600	0
290	20240227	154900	472487710	15600	15600	15600	15600	0
291	20240227	154800	472487710	15600	15600	15600	15600	0
292	20240227	154700	472487710	15600	15600	15600	15600	0
293	20240227	154600	472487710	15600	15600	15600	15600	0
294	20240227	154500	472487710	15600	15600	15600	15600	0
295	20240227	154400	472487710	15600	15600	15600	15600	0
296	20240227	154300	472487710	15600	15600	15600	15600	0
297	20240227	154200	472487710	15600	15600	15600	15600	0
298	20240227	154100	472487710	15600	15600	15600	15600	0
299	20240227	154000	472487710	15600	15600	15600	15600	0
300	20240227	153900	472487710	15600	15600	15600	15600	0
301	20240227	153800	472487710	15600	15600	15600	15600	0
302	20240227	153700	472487710	15600	15600	15600	15600	1135
303	20240227	153600	472487710	15600	15600	15600	15600	0
304	20240227	153500	472487710	15600	15600	15600	15600	0
305	20240227	153400	472487710	15600	15600	15600	15600	0
306	20240227	153300	472487710	15600	15600	15600	15600	0
307	20240227	153200	472487710	15600	15600	15600	15600	0
308	20240227	153100	472487710	15600	15600	15600	15600	0
309	20240227	153000	472487710	15600	15600	15600	15600	1135
310	20240227	152900	454781710	15620	15620	15620	15620	0
311	20240227	152800	454781710	15620	15620	15620	15620	0
312	20240227	152700	454781710	15620	15620	15620	15620	0
313	20240227	152600	454781710	15620	15620	15620	15620	0
314	20240227	152500	454781710	15620	15620	15620	15620	0
315	20240227	152400	454781710	15620	15620	15620	15620	0
316	20240227	152300	454781710	15620	15620	15620	15620	0
317	20240227	152200	454781710	15620	15620	15620	15620	0
318	20240227	152100	454781710	15620	15620	15620	15620	0
319	20240227	152000	454781710	15620	15620	15620	15620	0
320	20240227	151900	454781710	15620	15550	15620	15530	11
321	20240227	151800	454610670	15640	15540	15640	15520	403
322	20240227	151700	448342090	15590	15600	15600	15590	18
323	20240227	151600	448061390	15640	15640	15640	15640	2
324	20240227	151500	448030110	15640	15640	15640	15640	0
325	20240227	151400	448030110	15640	15650	15650	15620	8
326	20240227	151300	447905070	15620	15620	15620	15620	9
327	20240227	151200	447764490	15670	15620	15670	15620	3
328	20240227	151100	447717530	15640	15660	15660	15640	31
329	20240227	151000	447232370	15670	15540	15670	15530	55
330	20240227	150900	446374720	15670	15600	15670	15530	430
331	20240227	150800	439662880	15530	15600	15600	15530	3
332	20240227	150700	439616150	15530	15530	15530	15530	0
333	20240227	150600	439616150	15530	15530	15530	15530	7
334	20240227	150500	439507440	15530	15530	15530	15530	0
335	20240227	150400	439507440	15530	15530	15530	15530	0
336	20240227	150300	439507440	15530	15530	15530	15530	6
337	20240227	150200	439414260	15610	15610	15610	15610	1
338	20240227	150100	439398650	15610	15610	15610	15610	0
339	20240227	150000	439398650	15610	15610	15610	15610	5
340	20240227	145900	439320600	15530	15560	15560	15520	1069
341	20240227	145800	422711520	15520	15560	15560	15520	57
342	20240227	145700	421825000	15560	15560	15560	15560	0
343	20240227	145600	421825000	15560	15560	15560	15560	0
344	20240227	145500	421825000	15560	15560	15560	15560	0
345	20240227	145400	421825000	15560	15550	15560	15550	364
346	20240227	145300	416161840	15550	15550	15550	15550	5
347	20240227	145200	416084090	15550	15550	15550	15550	10
348	20240227	145100	415928590	15550	15550	15550	15550	0
349	20240227	145000	415928590	15550	15550	15550	15490	57
350	20240227	144900	415043560	15490	15490	15490	15490	0
351	20240227	144800	415043560	15490	15500	15500	15490	3
352	20240227	144700	414997080	15500	15560	15560	15500	507
353	20240227	144600	407138160	15550	15550	15550	15550	0
354	20240227	144500	407138160	15550	15560	15560	15550	330
355	20240227	144400	402006460	15560	15560	15560	15560	40
356	20240227	144300	401384060	15600	15590	15600	15590	20
357	20240227	144200	401072070	15580	15580	15580	15580	54
358	20240227	144100	400230750	15580	15570	15580	15570	8
359	20240227	144000	400106150	15580	15580	15580	15580	8
360	20240227	143900	399981510	15580	15580	15580	15580	0
361	20240227	143800	399981510	15580	15580	15580	15580	1
362	20240227	143700	399965930	15590	15590	15590	15590	21
363	20240227	143600	399638540	15500	15500	15500	15500	0
364	20240227	143500	399638540	15500	15500	15500	15500	0
365	20240227	143400	399638540	15500	15500	15500	15500	363
366	20240227	143300	394012040	15610	15610	15610	15610	14
367	20240227	143200	393793500	15610	15610	15610	15610	50
368	20240227	143100	393013000	15620	15540	15620	15540	211
369	20240227	143000	389727650	15490	15490	15490	15490	674
370	20240227	142900	379287390	15490	15510	15510	15490	300
371	20240227	142800	374638600	15510	15510	15510	15510	21
372	20240227	142700	374312890	15490	15490	15490	15490	0
373	20240227	142600	374312890	15490	15580	15580	15490	2200
374	20240227	142500	340195520	15580	15580	15580	15580	0
375	20240227	142400	340195520	15580	15580	15580	15580	1
376	20240227	142300	340179940	15580	15580	15580	15580	5
377	20240227	142200	340102040	15580	15580	15580	15580	8
378	20240227	142100	339977400	15600	15580	15600	15580	16
379	20240227	142000	339727920	15590	15600	15600	15590	28
380	20240227	141900	339291170	15600	15600	15600	15600	1
381	20240227	141800	339275570	15600	15600	15600	15600	7
382	20240227	141700	339166370	15600	15600	15600	15600	0
383	20240227	141600	339166370	15600	15600	15600	15600	0
384	20240227	141500	339166370	15600	15600	15600	15600	0
385	20240227	141400	339166370	15600	15600	15600	15600	5
386	20240227	141300	339088370	15600	15600	15600	15600	6
387	20240227	141200	338994770	15600	15630	15630	15600	53
388	20240227	141100	338167220	15600	15600	15600	15600	0
389	20240227	141000	338167220	15600	15600	15600	15600	63
390	20240227	140900	337184420	15640	15640	15640	15640	0
391	20240227	140800	337184420	15640	15640	15640	15640	0
392	20240227	140700	337184420	15640	15640	15640	15640	20
393	20240227	140600	336871620	15650	15650	15650	15650	0
394	20240227	140500	336871620	15650	15650	15650	15650	0
395	20240227	140400	336871620	15650	15650	15650	15650	0
396	20240227	140300	336871620	15650	15650	15650	15650	0
397	20240227	140200	336871620	15650	15650	15650	15650	0
398	20240227	140100	336871620	15650	15650	15650	15650	0
399	20240227	140000	336871620	15650	15650	15650	15650	0
400	20240227	135900	336871620	15650	15650	15650	15650	2
401	20240227	135800	336840320	15650	15640	15650	15600	1500
402	20240227	135700	313391460	15670	15650	15670	15640	308
403	20240227	135600	308574270	15670	15670	15670	15670	0
404	20240227	135500	308574270	15670	15670	15670	15670	30
405	20240227	135400	308104170	15670	15670	15670	15670	16
406	20240227	135300	307853450	15670	15670	15670	15670	4
407	20240227	135200	307790770	15640	15640	15640	15640	0
408	20240227	135100	307790770	15640	15640	15640	15640	0
409	20240227	135000	307790770	15640	15640	15640	15640	0
410	20240227	134900	307790770	15640	15640	15640	15640	0
411	20240227	134800	307790770	15640	15640	15640	15640	1
412	20240227	134700	307775130	15640	15640	15640	15640	0
413	20240227	134600	307775130	15640	15640	15640	15640	0
414	20240227	134500	307775130	15640	15640	15640	15640	1
415	20240227	134400	307759490	15630	15630	15630	15630	0
416	20240227	134300	307759490	15630	15640	15640	15630	150
417	20240227	134200	305414530	15640	15640	15640	15640	0
418	20240227	134100	305414530	15640	15640	15640	15640	0
419	20240227	134000	305414530	15640	15640	15640	15640	0
420	20240227	133900	305414530	15640	15640	15640	15640	0
421	20240227	133800	305414530	15640	15640	15640	15640	0
422	20240227	133700	305414530	15640	15640	15640	15640	0
423	20240227	133600	305414530	15640	15640	15640	15640	30
424	20240227	133500	304945330	15680	15680	15680	15680	0
425	20240227	133400	304945330	15680	15680	15680	15680	0
426	20240227	133300	304945330	15680	15670	15680	15670	100
427	20240227	133200	303377810	15670	15670	15670	15670	0
428	20240227	133100	303377810	15670	15670	15670	15670	3
429	20240227	133000	303330800	15670	15670	15670	15670	0
430	20240227	132900	303330800	15670	15670	15670	15670	13
431	20240227	132800	303127090	15670	15670	15670	15670	7
432	20240227	132700	303017400	15670	15660	15670	15660	81
433	20240227	132600	301748900	15660	15660	15660	15660	0
434	20240227	132500	301748900	15660	15660	15660	15660	0
435	20240227	132400	301748900	15660	15660	15660	15660	0
436	20240227	132300	301748900	15660	15650	15660	15650	100
437	20240227	132200	300182910	15640	15640	15640	15640	0
438	20240227	132100	300182910	15640	15640	15640	15640	0
439	20240227	132000	300182910	15640	15640	15640	15640	0
440	20240227	131900	300182910	15640	15640	15640	15640	70
441	20240227	131800	299088110	15640	15640	15640	15640	0
442	20240227	131700	299088110	15640	15640	15640	15640	0
443	20240227	131600	299088110	15640	15640	15640	15640	0
444	20240227	131500	299088110	15640	15640	15640	15640	27
445	20240227	131400	298665830	15640	15640	15640	15640	4
446	20240227	131300	298603270	15630	15640	15640	15630	40
447	20240227	131200	297977720	15640	15640	15640	15640	15
448	20240227	131100	297743120	15650	15660	15660	15640	409
449	20240227	131000	291345080	15660	15660	15660	15660	0
450	20240227	130900	291345080	15660	15660	15660	15660	0
451	20240227	130800	291345080	15660	15660	15660	15660	10
452	20240227	130700	291188480	15660	15660	15660	15660	45
453	20240227	130600	290483780	15650	15650	15650	15650	202
454	20240227	130500	287322480	15660	15660	15660	15660	0
455	20240227	130400	287322480	15660	15660	15660	15660	0
456	20240227	130300	287322480	15660	15660	15660	15660	0
457	20240227	130200	287322480	15660	15670	15670	15660	91
458	20240227	130100	285897350	15670	15670	15670	15670	52
459	20240227	130000	285082510	15670	15670	15670	15670	0
460	20240227	125900	285082510	15670	15670	15670	15670	0
461	20240227	125800	285082510	15670	15670	15670	15670	0
462	20240227	125700	285082510	15670	15670	15670	15670	0
463	20240227	125600	285082510	15670	15670	15670	15670	0
464	20240227	125500	285082510	15670	15670	15670	15670	0
465	20240227	125400	285082510	15670	15670	15670	15670	0
466	20240227	125300	285082510	15670	15670	15670	15670	0
467	20240227	125200	285082510	15670	15670	15670	15670	0
468	20240227	125100	285082510	15670	15670	15670	15670	0
469	20240227	125000	285082510	15670	15670	15670	15670	42
470	20240227	124900	284424370	15670	15670	15670	15670	2
471	20240227	124800	284393030	15670	15670	15670	15670	40
472	20240227	124700	283766230	15670	15670	15670	15670	0
473	20240227	124600	283766230	15670	15670	15670	15670	0
474	20240227	124500	283766230	15670	15670	15670	15670	90
475	20240227	124400	282355930	15670	15670	15670	15670	0
476	20240227	124300	282355930	15670	15670	15670	15670	0
477	20240227	124200	282355930	15670	15670	15670	15670	29
478	20240227	124100	281901500	15670	15670	15670	15670	16
479	20240227	124000	281650780	15670	15670	15670	15670	0
480	20240227	123900	281650780	15670	15670	15670	15670	7
481	20240227	123800	281541090	15670	15670	15670	15670	131
482	20240227	123700	279488320	15670	15670	15670	15670	30
483	20240227	123600	279018220	15630	15630	15630	15630	0
484	20240227	123500	279018220	15630	15630	15630	15630	49
485	20240227	123400	278252350	15670	15670	15670	15670	21
486	20240227	123300	277923280	15600	15690	15690	15600	639
487	20240227	123200	267932560	15650	15650	15650	15650	11
488	20240227	123100	267760410	15640	15650	15650	15640	61
489	20240227	123000	266806340	15640	15680	15680	15640	655
490	20240227	122900	256557050	15680	15670	15680	15670	165
491	20240227	122800	253971110	15660	15660	15660	15660	122
492	20240227	122700	252060590	15650	15660	15660	15650	79
493	20240227	122600	250824190	15660	15660	15660	15660	0
494	20240227	122500	250824190	15660	15660	15660	15660	80
495	20240227	122400	249571390	15660	15660	15660	15660	5
496	20240227	122300	249493090	15650	15650	15650	15650	0
497	20240227	122200	249493090	15650	15660	15660	15650	142
498	20240227	122100	247269700	15650	15650	15650	15650	0
499	20240227	122000	247269700	15650	15650	15650	15650	15
500	20240227	121900	247034950	15660	15660	15660	15660	0
501	20240227	121800	247034950	15660	15660	15660	15660	3
502	20240227	121700	246987970	15660	15660	15660	15660	25
503	20240227	121600	246596470	15670	15660	15670	15660	299
504	20240227	121500	241913930	15660	15660	15680	15660	227
505	20240227	121400	238357200	15660	15660	15670	15660	432
506	20240227	121300	231591670	15670	15670	15670	15670	10
507	20240227	121200	231434970	15710	15710	15710	15710	13
508	20240227	121100	231230740	15700	15700	15700	15700	5
509	20240227	121000	231152240	15710	15710	15710	15710	0
510	20240227	120900	231152240	15710	15710	15710	15710	0
511	20240227	120800	231152240	15710	15710	15710	15710	0
512	20240227	120700	231152240	15710	15710	15710	15710	0
513	20240227	120600	231152240	15710	15710	15710	15710	0
514	20240227	120500	231152240	15710	15710	15710	15710	0
515	20240227	120400	231152240	15710	15710	15710	15710	0
516	20240227	120300	231152240	15710	15710	15710	15710	0
517	20240227	120200	231152240	15710	15710	15710	15710	0
518	20240227	120100	231152240	15710	15710	15710	15710	45
519	20240227	120000	230445290	15710	15710	15710	15710	5
520	20240227	115900	230366740	15710	15710	15710	15710	10
521	20240227	115800	230209640	15720	15720	15720	15720	0
522	20240227	115700	230209640	15720	15720	15720	15720	0
523	20240227	115600	230209640	15720	15720	15720	15720	0
524	20240227	115500	230209640	15720	15720	15720	15720	0
525	20240227	115400	230209640	15720	15720	15720	15720	0
526	20240227	115300	230209640	15720	15720	15720	15720	0
527	20240227	115200	230209640	15720	15720	15720	15720	0
528	20240227	115100	230209640	15720	15720	15720	15720	0
529	20240227	115000	230209640	15720	15720	15720	15720	0
530	20240227	114900	230209640	15720	15720	15720	15720	1
531	20240227	114800	230193920	15720	15720	15720	15720	0
532	20240227	114700	230193920	15720	15710	15720	15710	12
533	20240227	114600	230005360	15700	15700	15700	15700	0
534	20240227	114500	230005360	15700	15700	15700	15700	2
535	20240227	114400	229973960	15710	15710	15710	15710	20
536	20240227	114300	229659760	15720	15720	15720	15720	0
537	20240227	114200	229659760	15720	15720	15720	15720	0
538	20240227	114100	229659760	15720	15720	15720	15720	0
539	20240227	114000	229659760	15720	15720	15720	15720	0
540	20240227	113900	229659760	15720	15720	15720	15720	3
541	20240227	113800	229612600	15720	15720	15720	15720	0
542	20240227	113700	229612600	15720	15720	15720	15720	0
543	20240227	113600	229612600	15720	15720	15720	15720	0
544	20240227	113500	229612600	15720	15720	15720	15720	5
545	20240227	113400	229534000	15710	15710	15710	15710	1000
546	20240227	113300	213824000	15710	15710	15710	15710	0
547	20240227	113200	213824000	15710	15710	15710	15710	10
548	20240227	113100	213666900	15710	15710	15710	15710	0
549	20240227	113000	213666900	15710	15710	15710	15710	0
550	20240227	112900	213666900	15710	15710	15710	15710	0
551	20240227	112800	213666900	15710	15710	15710	15710	0
552	20240227	112700	213666900	15710	15710	15710	15710	19
553	20240227	112600	213368410	15710	15690	15710	15690	5
554	20240227	112500	213289940	15650	15650	15650	15650	0
555	20240227	112400	213289940	15650	15650	15650	15650	10
556	20240227	112300	213133440	15650	15650	15650	15650	0
557	20240227	112200	213133440	15650	15690	15690	15650	2447
558	20240227	112100	174795030	15700	15700	15700	15700	25
559	20240227	112000	174402530	15700	15700	15700	15700	10
560	20240227	111900	174245530	15690	15690	15690	15690	0
561	20240227	111800	174245530	15690	15690	15690	15690	0
562	20240227	111700	174245530	15690	15690	15690	15690	0
563	20240227	111600	174245530	15690	15690	15690	15690	0
564	20240227	111500	174245530	15690	15690	15690	15690	0
565	20240227	111400	174245530	15690	15690	15690	15690	0
566	20240227	111300	174245530	15690	15690	15690	15690	100
567	20240227	111200	172676530	15680	15690	15690	15680	131
568	20240227	111100	170621680	15690	15690	15690	15690	0
569	20240227	111000	170621680	15690	15700	15700	15690	200
570	20240227	110900	167483190	15700	15700	15700	15700	56
571	20240227	110800	166603990	15700	15700	15700	15700	5
572	20240227	110700	166525490	15700	15700	15700	15700	10
573	20240227	110600	166368490	15690	15690	15690	15690	25
574	20240227	110500	165976240	15690	15710	15710	15690	22
575	20240227	110400	165631020	15690	15740	15740	15690	36
576	20240227	110300	165065940	15750	15750	15750	15750	0
577	20240227	110200	165065940	15750	15750	15750	15750	1
578	20240227	110100	165050190	15750	15750	15750	15750	20
579	20240227	110000	164735190	15750	15750	15750	15750	0
580	20240227	105900	164735190	15750	15750	15750	15750	0
581	20240227	105800	164735190	15750	15750	15750	15750	20
582	20240227	105700	164420190	15690	15690	15690	15690	0
583	20240227	105600	164420190	15690	15690	15690	15690	94
584	20240227	105500	162945330	15690	15690	15690	15690	171
585	20240227	105400	160262340	15690	15690	15690	15690	0
586	20240227	105300	160262340	15690	15690	15690	15690	0
587	20240227	105200	160262340	15690	15690	15690	15690	0
588	20240227	105100	160262340	15690	15690	15690	15690	0
589	20240227	105000	160262340	15690	15690	15790	15690	105
590	20240227	104900	158604890	15690	15770	15770	15690	3
591	20240227	104800	158557660	15700	15710	15710	15700	153
592	20240227	104700	156155180	15780	15780	15780	15780	26
593	20240227	104600	155744900	15780	15780	15780	15780	0
594	20240227	104500	155744900	15780	15780	15780	15780	2
595	20240227	104400	155713340	15800	15800	15800	15800	2
596	20240227	104300	155681740	15800	15800	15800	15800	0
597	20240227	104200	155681740	15800	15800	15800	15800	0
598	20240227	104100	155681740	15800	15800	15800	15800	0
599	20240227	104000	155681740	15800	15720	15830	15710	66
600	20240227	103900	154644220	15730	15750	15750	15730	65
601	20240227	103800	153621220	15750	15780	15780	15750	380
602	20240227	103700	147635320	15770	15770	15770	15770	0
603	20240227	103600	147635320	15770	15770	15770	15770	1
604	20240227	103500	147619550	15760	15760	15760	15760	451
605	20240227	103400	140511790	15760	15770	15770	15760	248
606	20240227	103300	136603290	15770	15800	15800	15770	123
607	20240227	103200	134662200	15800	15800	15800	15800	0
608	20240227	103100	134662200	15800	15800	15800	15800	0
609	20240227	103000	134662200	15800	15800	15800	15800	0
610	20240227	102900	134662200	15800	15800	15800	15800	0
611	20240227	102800	134662200	15800	15800	15800	15800	5
612	20240227	102700	134583200	15780	15780	15780	15780	0
613	20240227	102600	134583200	15780	15780	15780	15780	0
614	20240227	102500	134583200	15780	15780	15780	15780	0
615	20240227	102400	134583200	15780	15780	15780	15780	4
616	20240227	102300	134520080	15780	15780	15780	15780	144
617	20240227	102200	132247760	15870	15870	15870	15870	5
618	20240227	102100	132168410	15870	15870	15870	15870	0
619	20240227	102000	132168410	15870	15870	15870	15870	0
620	20240227	101900	132168410	15870	15870	15870	15870	20
621	20240227	101800	131851010	15790	15790	15790	15790	10
622	20240227	101700	131693110	15800	15880	15880	15800	21
623	20240227	101600	131361230	15880	15880	15880	15880	0
624	20240227	101500	131361230	15880	15890	15890	15880	273
625	20240227	101400	127025940	15890	15890	15890	15890	0
626	20240227	101300	127025940	15890	15890	15890	15890	1
627	20240227	101200	127010050	15890	15890	15890	15890	20
628	20240227	101100	126692250	15790	15790	15790	15790	0
629	20240227	101000	126692250	15790	15790	15790	15790	0
630	20240227	100900	126692250	15790	15790	15790	15790	0
631	20240227	100800	126692250	15790	15780	15790	15780	141
632	20240227	100700	124466460	15780	15780	15780	15780	0
633	20240227	100600	124466460	15780	15780	15780	15780	1
634	20240227	100500	124450680	15780	15780	15780	15780	5
635	20240227	100400	124371780	15780	15780	15780	15780	15
636	20240227	100300	124135080	15780	15780	15780	15780	27
637	20240227	100200	123709020	15780	15780	15780	15780	0
638	20240227	100100	123709020	15780	15780	15780	15780	5
639	20240227	100000	123630120	15730	15730	15730	15730	2
640	20240227	095900	123598660	15730	15730	15730	15730	11
641	20240227	095800	123425630	15690	15670	15690	15660	350
642	20240227	095700	117935790	15680	15690	15690	15680	75
643	20240227	095600	116759240	15650	15650	15650	15650	0
644	20240227	095500	116759240	15650	15660	15660	15650	200
645	20240227	095400	113629000	15650	15660	15660	15650	400
646	20240227	095300	107368860	15650	15650	15650	15650	0
647	20240227	095200	107368860	15650	15650	15650	15650	0
648	20240227	095100	107368860	15650	15680	15680	15650	661
649	20240227	095000	97014940	15680	15720	15720	15680	44
650	20240227	094900	96324260	15750	15750	15750	15750	0
651	20240227	094800	96324260	15750	15750	15750	15750	0
652	20240227	094700	96324260	15750	15750	15750	15750	0
653	20240227	094600	96324260	15750	15730	15750	15730	275
654	20240227	094500	91993870	15720	15720	15720	15720	0
655	20240227	094400	91993870	15720	15720	15720	15720	1
656	20240227	094300	91978150	15720	15720	15720	15720	21
657	20240227	094200	91648030	15740	15740	15740	15740	0
658	20240227	094100	91648030	15740	15740	15740	15740	100
659	20240227	094000	90074030	15740	15740	15740	15740	4
660	20240227	093900	90011070	15740	15740	15740	15740	11
661	20240227	093800	89837930	15670	15670	15670	15670	7
662	20240227	093700	89728240	15670	15670	15670	15670	22
663	20240227	093600	89383500	15740	15730	15740	15680	66
664	20240227	093500	88347970	15740	15740	15740	15740	0
665	20240227	093400	88347970	15740	15740	15740	15740	0
666	20240227	093300	88347970	15740	15740	15740	15740	3
667	20240227	093200	88300750	15650	15650	15650	15650	32
668	20240227	093100	87799950	15670	15670	15670	15670	105
669	20240227	093000	86154600	15670	15670	15670	15670	97
670	20240227	092900	84634610	15660	15650	15660	15640	131
671	20240227	092800	82585540	15660	15740	15740	15650	154
672	20240227	092700	80170850	15700	15750	15750	15700	186
673	20240227	092600	77248070	15750	15800	15800	15750	2325
674	20240227	092500	40519790	15800	15800	15800	15800	232
675	20240227	092400	36854190	15850	15850	15850	15850	5
676	20240227	092300	36774940	15850	15810	15850	15810	76
677	20240227	092200	35572100	15810	15850	15860	15810	361
678	20240227	092100	29861800	15850	15850	15960	15850	11
679	20240227	092000	29686690	15810	15810	15810	15810	18
680	20240227	091900	29402110	15820	15860	15860	15820	195
681	20240227	091800	26314860	15970	15970	15970	15970	0
682	20240227	091700	26314860	15970	15970	15970	15970	2
683	20240227	091600	26282920	15850	15870	15870	15850	230
684	20240227	091500	22635920	15850	15850	15850	15850	0
685	20240227	091400	22635920	15850	15850	15850	15850	1
686	20240227	091300	22620070	15850	15860	15860	15850	88
687	20240227	091200	21225070	15850	15850	15850	15850	1
688	20240227	091100	21209220	15850	15850	15850	15850	30
689	20240227	091000	20733720	15850	15850	15850	15850	11
690	20240227	090900	20559370	15850	15850	16130	15840	29
691	20240227	090800	20098560	15850	15850	15850	15850	20
692	20240227	090700	19781560	15840	15840	15850	15800	133
693	20240227	090600	17679300	15850	15940	15940	15850	251
694	20240227	090500	13693960	15940	15940	15940	15940	10
695	20240227	090400	13534560	15940	15870	15940	15870	38
696	20240227	090300	12929260	15870	15870	15870	15870	20
697	20240227	090200	12611860	15940	15940	15940	15900	410
698	20240227	090100	6080560	15940	15940	15940	15940	0
699	20240227	090000	6080560	15940	16200	16200	15930	376