KissMeData/271980/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205400	116142180	16790	16790	16790	16790	110
3	20240227	205300	116142180	16790	16790	16790	16790	0
4	20240227	205200	116142180	16790	16790	16790	16790	0
5	20240227	205100	116142180	16790	16790	16790	16790	0
6	20240227	205000	116142180	16790	16790	16790	16790	0
7	20240227	204900	116142180	16790	16790	16790	16790	0
8	20240227	204800	116142180	16790	16790	16790	16790	0
9	20240227	204700	116142180	16790	16790	16790	16790	0
10	20240227	204600	116142180	16790	16790	16790	16790	0
11	20240227	204500	116142180	16790	16790	16790	16790	0
12	20240227	204400	116142180	16790	16790	16790	16790	0
13	20240227	204300	116142180	16790	16790	16790	16790	0
14	20240227	204200	116142180	16790	16790	16790	16790	0
15	20240227	204100	116142180	16790	16790	16790	16790	0
16	20240227	204000	116142180	16790	16790	16790	16790	0
17	20240227	203900	116142180	16790	16790	16790	16790	0
18	20240227	203800	116142180	16790	16790	16790	16790	0
19	20240227	203700	116142180	16790	16790	16790	16790	0
20	20240227	203600	116142180	16790	16790	16790	16790	0
21	20240227	203500	116142180	16790	16790	16790	16790	0
22	20240227	203400	116142180	16790	16790	16790	16790	0
23	20240227	203300	116142180	16790	16790	16790	16790	0
24	20240227	203200	116142180	16790	16790	16790	16790	0
25	20240227	203100	116142180	16790	16790	16790	16790	0
26	20240227	203000	116142180	16790	16790	16790	16790	0
27	20240227	202900	116142180	16790	16790	16790	16790	0
28	20240227	202800	116142180	16790	16790	16790	16790	0
29	20240227	202700	116142180	16790	16790	16790	16790	0
30	20240227	202600	116142180	16790	16790	16790	16790	0
31	20240227	202500	116142180	16790	16790	16790	16790	0
32	20240227	202400	116142180	16790	16790	16790	16790	110
33	20240227	202300	116142180	16790	16790	16790	16790	0
34	20240227	202200	116142180	16790	16790	16790	16790	0
35	20240227	202100	116142180	16790	16790	16790	16790	0
36	20240227	202000	116142180	16790	16790	16790	16790	0
37	20240227	201900	116142180	16790	16790	16790	16790	0
38	20240227	201800	116142180	16790	16790	16790	16790	0
39	20240227	201700	116142180	16790	16790	16790	16790	0
40	20240227	201600	116142180	16790	16790	16790	16790	0
41	20240227	201500	116142180	16790	16790	16790	16790	0
42	20240227	201400	116142180	16790	16790	16790	16790	0
43	20240227	201300	116142180	16790	16790	16790	16790	0
44	20240227	201200	116142180	16790	16790	16790	16790	0
45	20240227	201100	116142180	16790	16790	16790	16790	0
46	20240227	201000	116142180	16790	16790	16790	16790	0
47	20240227	200900	116142180	16790	16790	16790	16790	0
48	20240227	200800	116142180	16790	16790	16790	16790	0
49	20240227	200700	116142180	16790	16790	16790	16790	0
50	20240227	200600	116142180	16790	16790	16790	16790	0
51	20240227	200500	116142180	16790	16790	16790	16790	0
52	20240227	200400	116142180	16790	16790	16790	16790	0
53	20240227	200300	116142180	16790	16790	16790	16790	0
54	20240227	200200	116142180	16790	16790	16790	16790	0
55	20240227	200100	116142180	16790	16790	16790	16790	0
56	20240227	200000	116142180	16790	16790	16790	16790	0
57	20240227	195900	116142180	16790	16790	16790	16790	0
58	20240227	195800	116142180	16790	16790	16790	16790	0
59	20240227	195700	116142180	16790	16790	16790	16790	0
60	20240227	195600	116142180	16790	16790	16790	16790	0
61	20240227	195500	116142180	16790	16790	16790	16790	0
62	20240227	195400	116142180	16790	16790	16790	16790	110
63	20240227	195300	116142180	16790	16790	16790	16790	0
64	20240227	195200	116142180	16790	16790	16790	16790	0
65	20240227	195100	116142180	16790	16790	16790	16790	0
66	20240227	195000	116142180	16790	16790	16790	16790	0
67	20240227	194900	116142180	16790	16790	16790	16790	0
68	20240227	194800	116142180	16790	16790	16790	16790	0
69	20240227	194700	116142180	16790	16790	16790	16790	0
70	20240227	194600	116142180	16790	16790	16790	16790	0
71	20240227	194500	116142180	16790	16790	16790	16790	0
72	20240227	194400	116142180	16790	16790	16790	16790	0
73	20240227	194300	116142180	16790	16790	16790	16790	0
74	20240227	194200	116142180	16790	16790	16790	16790	0
75	20240227	194100	116142180	16790	16790	16790	16790	0
76	20240227	194000	116142180	16790	16790	16790	16790	0
77	20240227	193900	116142180	16790	16790	16790	16790	0
78	20240227	193800	116142180	16790	16790	16790	16790	0
79	20240227	193700	116142180	16790	16790	16790	16790	0
80	20240227	193600	116142180	16790	16790	16790	16790	0
81	20240227	193500	116142180	16790	16790	16790	16790	0
82	20240227	193400	116142180	16790	16790	16790	16790	0
83	20240227	193300	116142180	16790	16790	16790	16790	0
84	20240227	193200	116142180	16790	16790	16790	16790	0
85	20240227	193100	116142180	16790	16790	16790	16790	0
86	20240227	193000	116142180	16790	16790	16790	16790	0
87	20240227	192900	116142180	16790	16790	16790	16790	0
88	20240227	192800	116142180	16790	16790	16790	16790	0
89	20240227	192700	116142180	16790	16790	16790	16790	0
90	20240227	192600	116142180	16790	16790	16790	16790	0
91	20240227	192500	116142180	16790	16790	16790	16790	0
92	20240227	192400	116142180	16790	16790	16790	16790	110
93	20240227	192300	116142180	16790	16790	16790	16790	0
94	20240227	192200	116142180	16790	16790	16790	16790	0
95	20240227	192100	116142180	16790	16790	16790	16790	0
96	20240227	192000	116142180	16790	16790	16790	16790	0
97	20240227	191900	116142180	16790	16790	16790	16790	0
98	20240227	191800	116142180	16790	16790	16790	16790	0
99	20240227	191700	116142180	16790	16790	16790	16790	0
100	20240227	191600	116142180	16790	16790	16790	16790	0
101	20240227	191500	116142180	16790	16790	16790	16790	0
102	20240227	191400	116142180	16790	16790	16790	16790	0
103	20240227	191300	116142180	16790	16790	16790	16790	0
104	20240227	191200	116142180	16790	16790	16790	16790	0
105	20240227	191100	116142180	16790	16790	16790	16790	0
106	20240227	191000	116142180	16790	16790	16790	16790	0
107	20240227	190900	116142180	16790	16790	16790	16790	0
108	20240227	190800	116142180	16790	16790	16790	16790	0
109	20240227	190700	116142180	16790	16790	16790	16790	0
110	20240227	190600	116142180	16790	16790	16790	16790	0
111	20240227	190500	116142180	16790	16790	16790	16790	0
112	20240227	190400	116142180	16790	16790	16790	16790	0
113	20240227	190300	116142180	16790	16790	16790	16790	0
114	20240227	190200	116142180	16790	16790	16790	16790	0
115	20240227	190100	116142180	16790	16790	16790	16790	0
116	20240227	190000	116142180	16790	16790	16790	16790	0
117	20240227	185900	116142180	16790	16790	16790	16790	0
118	20240227	185800	116142180	16790	16790	16790	16790	0
119	20240227	185700	116142180	16790	16790	16790	16790	0
120	20240227	185600	116142180	16790	16790	16790	16790	0
121	20240227	185500	116142180	16790	16790	16790	16790	0
122	20240227	185400	116142180	16790	16790	16790	16790	110
123	20240227	185300	116142180	16790	16790	16790	16790	0
124	20240227	185200	116142180	16790	16790	16790	16790	0
125	20240227	185100	116142180	16790	16790	16790	16790	0
126	20240227	185000	116142180	16790	16790	16790	16790	0
127	20240227	184900	116142180	16790	16790	16790	16790	0
128	20240227	184800	116142180	16790	16790	16790	16790	0
129	20240227	184700	116142180	16790	16790	16790	16790	0
130	20240227	184600	116142180	16790	16790	16790	16790	0
131	20240227	184500	116142180	16790	16790	16790	16790	0
132	20240227	184400	116142180	16790	16790	16790	16790	0
133	20240227	184300	116142180	16790	16790	16790	16790	0
134	20240227	184200	116142180	16790	16790	16790	16790	0
135	20240227	184100	116142180	16790	16790	16790	16790	0
136	20240227	184000	116142180	16790	16790	16790	16790	0
137	20240227	183900	116142180	16790	16790	16790	16790	0
138	20240227	183800	116142180	16790	16790	16790	16790	0
139	20240227	183700	116142180	16790	16790	16790	16790	0
140	20240227	183600	116142180	16790	16790	16790	16790	0
141	20240227	183500	116142180	16790	16790	16790	16790	0
142	20240227	183400	116142180	16790	16790	16790	16790	0
143	20240227	183300	116142180	16790	16790	16790	16790	0
144	20240227	183200	116142180	16790	16790	16790	16790	0
145	20240227	183100	116142180	16790	16790	16790	16790	0
146	20240227	183000	116142180	16790	16790	16790	16790	0
147	20240227	182900	116142180	16790	16790	16790	16790	0
148	20240227	182800	116142180	16790	16790	16790	16790	0
149	20240227	182700	116142180	16790	16790	16790	16790	0
150	20240227	182600	116142180	16790	16790	16790	16790	0
151	20240227	182500	116142180	16790	16790	16790	16790	0
152	20240227	182400	116142180	16790	16790	16790	16790	110
153	20240227	182300	116142180	16790	16790	16790	16790	0
154	20240227	182200	116142180	16790	16790	16790	16790	0
155	20240227	182100	116142180	16790	16790	16790	16790	0
156	20240227	182000	116142180	16790	16790	16790	16790	0
157	20240227	181900	116142180	16790	16790	16790	16790	0
158	20240227	181800	116142180	16790	16790	16790	16790	0
159	20240227	181700	116142180	16790	16790	16790	16790	0
160	20240227	181600	116142180	16790	16790	16790	16790	0
161	20240227	181500	116142180	16790	16790	16790	16790	0
162	20240227	181400	116142180	16790	16790	16790	16790	0
163	20240227	181300	116142180	16790	16790	16790	16790	0
164	20240227	181200	116142180	16790	16790	16790	16790	0
165	20240227	181100	116142180	16790	16790	16790	16790	0
166	20240227	181000	116142180	16790	16790	16790	16790	0
167	20240227	180900	116142180	16790	16790	16790	16790	0
168	20240227	180800	116142180	16790	16790	16790	16790	0
169	20240227	180700	116142180	16790	16790	16790	16790	0
170	20240227	180600	116142180	16790	16790	16790	16790	0
171	20240227	180500	116142180	16790	16790	16790	16790	0
172	20240227	180400	116142180	16790	16790	16790	16790	0
173	20240227	180300	116142180	16790	16790	16790	16790	0
174	20240227	180200	116142180	16790	16790	16790	16790	0
175	20240227	180100	116142180	16790	16790	16790	16790	0
176	20240227	180000	116142180	16790	16790	16790	16790	0
177	20240227	175900	116142180	16790	16790	16790	16790	0
178	20240227	175800	116142180	16790	16790	16790	16790	0
179	20240227	175700	116142180	16790	16790	16790	16790	0
180	20240227	175600	116142180	16790	16790	16790	16790	0
181	20240227	175500	116142180	16790	16790	16790	16790	0
182	20240227	175400	116142180	16790	16790	16790	16790	110
183	20240227	175300	116142180	16790	16790	16790	16790	0
184	20240227	175200	116142180	16790	16790	16790	16790	0
185	20240227	175100	116142180	16790	16790	16790	16790	0
186	20240227	175000	116142180	16790	16790	16790	16790	0
187	20240227	174900	116142180	16790	16790	16790	16790	0
188	20240227	174800	116142180	16790	16790	16790	16790	0
189	20240227	174700	116142180	16790	16790	16790	16790	0
190	20240227	174600	116142180	16790	16790	16790	16790	0
191	20240227	174500	116142180	16790	16790	16790	16790	0
192	20240227	174400	116142180	16790	16790	16790	16790	0
193	20240227	174300	116142180	16790	16790	16790	16790	0
194	20240227	174200	116142180	16790	16790	16790	16790	0
195	20240227	174100	116142180	16790	16790	16790	16790	0
196	20240227	174000	116142180	16790	16790	16790	16790	0
197	20240227	173900	116142180	16790	16790	16790	16790	0
198	20240227	173800	116142180	16790	16790	16790	16790	0
199	20240227	173700	116142180	16790	16790	16790	16790	0
200	20240227	173600	116142180	16790	16790	16790	16790	0
201	20240227	173500	116142180	16790	16790	16790	16790	0
202	20240227	173400	116142180	16790	16790	16790	16790	0
203	20240227	173300	116142180	16790	16790	16790	16790	0
204	20240227	173200	116142180	16790	16790	16790	16790	0
205	20240227	173100	116142180	16790	16790	16790	16790	0
206	20240227	173000	116142180	16790	16790	16790	16790	0
207	20240227	172900	116142180	16790	16790	16790	16790	0
208	20240227	172800	116142180	16790	16790	16790	16790	0
209	20240227	172700	116142180	16790	16790	16790	16790	0
210	20240227	172600	116142180	16790	16790	16790	16790	0
211	20240227	172500	116142180	16790	16790	16790	16790	0
212	20240227	172400	116142180	16790	16790	16790	16790	110
213	20240227	172300	116142180	16790	16790	16790	16790	0
214	20240227	172200	116142180	16790	16790	16790	16790	0
215	20240227	172100	116142180	16790	16790	16790	16790	0
216	20240227	172000	116142180	16790	16790	16790	16790	0
217	20240227	171900	116142180	16790	16790	16790	16790	0
218	20240227	171800	116142180	16790	16790	16790	16790	0
219	20240227	171700	116142180	16790	16790	16790	16790	0
220	20240227	171600	116142180	16790	16790	16790	16790	0
221	20240227	171500	116142180	16790	16790	16790	16790	0
222	20240227	171400	116142180	16790	16790	16790	16790	0
223	20240227	171300	116142180	16790	16790	16790	16790	0
224	20240227	171200	116142180	16790	16790	16790	16790	0
225	20240227	171100	116142180	16790	16790	16790	16790	0
226	20240227	171000	116142180	16790	16790	16790	16790	0
227	20240227	170900	116142180	16790	16790	16790	16790	0
228	20240227	170800	116142180	16790	16790	16790	16790	0
229	20240227	170700	116142180	16790	16790	16790	16790	0
230	20240227	170600	116142180	16790	16790	16790	16790	0
231	20240227	170500	116142180	16790	16790	16790	16790	0
232	20240227	170400	116142180	16790	16790	16790	16790	0
233	20240227	170300	116142180	16790	16790	16790	16790	0
234	20240227	170200	116142180	16790	16790	16790	16790	0
235	20240227	170100	116142180	16790	16790	16790	16790	0
236	20240227	170000	116142180	16790	16790	16790	16790	0
237	20240227	165900	116142180	16790	16790	16790	16790	0
238	20240227	165800	116142180	16790	16790	16790	16790	0
239	20240227	165700	116142180	16790	16790	16790	16790	0
240	20240227	165600	116142180	16790	16790	16790	16790	0
241	20240227	165500	116142180	16790	16790	16790	16790	0
242	20240227	165400	116142180	16790	16790	16790	16790	110
243	20240227	165300	116142180	16790	16790	16790	16790	0
244	20240227	165200	116142180	16790	16790	16790	16790	0
245	20240227	165100	116142180	16790	16790	16790	16790	0
246	20240227	165000	116142180	16790	16790	16790	16790	0
247	20240227	164900	116142180	16790	16790	16790	16790	0
248	20240227	164800	116142180	16790	16790	16790	16790	0
249	20240227	164700	116142180	16790	16790	16790	16790	0
250	20240227	164600	116142180	16790	16790	16790	16790	0
251	20240227	164500	116142180	16790	16790	16790	16790	0
252	20240227	164400	116142180	16790	16790	16790	16790	0
253	20240227	164300	116142180	16790	16790	16790	16790	0
254	20240227	164200	116142180	16790	16790	16790	16790	0
255	20240227	164100	116142180	16790	16790	16790	16790	0
256	20240227	164000	116142180	16790	16790	16790	16790	0
257	20240227	163900	116142180	16790	16790	16790	16790	0
258	20240227	163800	116142180	16790	16790	16790	16790	0
259	20240227	163700	116142180	16790	16790	16790	16790	0
260	20240227	163600	116142180	16790	16790	16790	16790	0
261	20240227	163500	116142180	16790	16790	16790	16790	0
262	20240227	163400	116142180	16790	16790	16790	16790	0
263	20240227	163300	116142180	16790	16790	16790	16790	0
264	20240227	163200	116142180	16790	16790	16790	16790	0
265	20240227	163100	116142180	16790	16790	16790	16790	0
266	20240227	163000	116142180	16790	16790	16790	16790	0
267	20240227	162900	116142180	16790	16790	16790	16790	0
268	20240227	162800	116142180	16790	16790	16790	16790	0
269	20240227	162700	116142180	16790	16790	16790	16790	0
270	20240227	162600	116142180	16790	16790	16790	16790	0
271	20240227	162500	116142180	16790	16790	16790	16790	0
272	20240227	162400	116142180	16790	16790	16790	16790	110
273	20240227	162300	116142180	16790	16790	16790	16790	0
274	20240227	162200	116142180	16790	16790	16790	16790	0
275	20240227	162100	116142180	16790	16790	16790	16790	0
276	20240227	162000	116142180	16790	16790	16790	16790	0
277	20240227	161900	116142180	16790	16790	16790	16790	0
278	20240227	161800	116142180	16790	16790	16790	16790	0
279	20240227	161700	116142180	16790	16790	16790	16790	0
280	20240227	161600	116142180	16790	16790	16790	16790	0
281	20240227	161500	116142180	16790	16790	16790	16790	0
282	20240227	161400	116142180	16790	16790	16790	16790	0
283	20240227	161300	116142180	16790	16790	16790	16790	0
284	20240227	161200	116142180	16790	16790	16790	16790	0
285	20240227	161100	116142180	16790	16790	16790	16790	0
286	20240227	161000	116142180	16790	16790	16790	16790	0
287	20240227	160900	116142180	16790	16790	16790	16790	0
288	20240227	160800	116142180	16790	16790	16790	16790	0
289	20240227	160700	116142180	16790	16790	16790	16790	0
290	20240227	160600	116142180	16790	16790	16790	16790	0
291	20240227	160500	116142180	16790	16790	16790	16790	0
292	20240227	160400	116142180	16790	16790	16790	16790	0
293	20240227	160300	116142180	16790	16790	16790	16790	0
294	20240227	160200	116142180	16790	16790	16790	16790	0
295	20240227	160100	116142180	16790	16790	16790	16790	0
296	20240227	160000	116142180	16790	16790	16790	16790	0
297	20240227	155900	116142180	16790	16790	16790	16790	0
298	20240227	155800	116142180	16790	16790	16790	16790	0
299	20240227	155700	116142180	16790	16790	16790	16790	0
300	20240227	155600	116142180	16790	16790	16790	16790	0
301	20240227	155500	116142180	16790	16790	16790	16790	0
302	20240227	155400	116142180	16790	16790	16790	16790	110
303	20240227	155300	116142180	16790	16790	16790	16790	0
304	20240227	155200	116142180	16790	16790	16790	16790	0
305	20240227	155100	116142180	16790	16790	16790	16790	0
306	20240227	155000	116142180	16790	16790	16790	16790	0
307	20240227	154900	116142180	16790	16790	16790	16790	0
308	20240227	154800	116142180	16790	16790	16790	16790	0
309	20240227	154700	116142180	16790	16790	16790	16790	0
310	20240227	154600	116142180	16790	16790	16790	16790	0
311	20240227	154500	116142180	16790	16790	16790	16790	0
312	20240227	154400	116142180	16790	16790	16790	16790	0
313	20240227	154300	116142180	16790	16790	16790	16790	0
314	20240227	154200	116142180	16790	16790	16790	16790	0
315	20240227	154100	116142180	16790	16790	16790	16790	0
316	20240227	154000	116142180	16790	16790	16790	16790	0
317	20240227	153900	116142180	16790	16790	16790	16790	0
318	20240227	153800	116142180	16790	16790	16790	16790	0
319	20240227	153700	116142180	16790	16790	16790	16790	0
320	20240227	153600	116142180	16790	16790	16790	16790	0
321	20240227	153500	116142180	16790	16790	16790	16790	0
322	20240227	153400	116142180	16790	16790	16790	16790	0
323	20240227	153300	116142180	16790	16790	16790	16790	0
324	20240227	153200	116142180	16790	16790	16790	16790	0
325	20240227	153100	116142180	16790	16790	16790	16790	0
326	20240227	153000	116142180	16790	16790	16790	16790	110
327	20240227	152900	114295280	16790	16790	16790	16790	0
328	20240227	152800	114295280	16790	16790	16790	16790	0
329	20240227	152700	114295280	16790	16790	16790	16790	0
330	20240227	152600	114295280	16790	16790	16790	16790	0
331	20240227	152500	114295280	16790	16790	16790	16790	0
332	20240227	152400	114295280	16790	16790	16790	16790	0
333	20240227	152300	114295280	16790	16790	16790	16790	0
334	20240227	152200	114295280	16790	16790	16790	16790	0
335	20240227	152100	114295280	16790	16790	16790	16790	0
336	20240227	152000	114295280	16790	16790	16790	16790	0
337	20240227	151900	114295280	16790	16790	16790	16790	30
338	20240227	151800	113791580	16790	16790	16790	16790	30
339	20240227	151700	113287880	16790	16790	16790	16790	0
340	20240227	151600	113287880	16790	16790	16790	16790	0
341	20240227	151500	113287880	16790	16790	16790	16790	1
342	20240227	151400	113271090	16700	16700	16700	16700	0
343	20240227	151300	113271090	16700	16700	16700	16700	0
344	20240227	151200	113271090	16700	16700	16700	16700	0
345	20240227	151100	113271090	16700	16700	16700	16700	0
346	20240227	151000	113271090	16700	16700	16700	16700	0
347	20240227	150900	113271090	16700	16700	16700	16700	0
348	20240227	150800	113271090	16700	16700	16700	16700	3
349	20240227	150700	113220990	16700	16700	16710	16700	5
350	20240227	150600	113137470	16700	16710	16710	16700	25
351	20240227	150500	112719950	16720	16720	16720	16720	1
352	20240227	150400	112703230	16700	16700	16700	16700	0
353	20240227	150300	112703230	16700	16700	16700	16700	0
354	20240227	150200	112703230	16700	16710	16710	16700	100
355	20240227	150100	111033030	16700	16710	16710	16700	142
356	20240227	150000	108660420	16710	16710	16710	16710	0
357	20240227	145900	108660420	16710	16710	16710	16710	0
358	20240227	145800	108660420	16710	16720	16720	16710	10
359	20240227	145700	108493270	16790	16790	16790	16790	0
360	20240227	145600	108493270	16790	16790	16790	16790	0
361	20240227	145500	108493270	16790	16790	16790	16790	0
362	20240227	145400	108493270	16790	16790	16790	16790	20
363	20240227	145300	108157470	16790	16790	16790	16790	20
364	20240227	145200	107821670	16790	16790	16790	16790	20
365	20240227	145100	107485870	16790	16790	16790	16790	0
366	20240227	145000	107485870	16790	16790	16790	16790	0
367	20240227	144900	107485870	16790	16790	16790	16790	0
368	20240227	144800	107485870	16790	16790	16790	16790	1
369	20240227	144700	107469080	16710	16730	16730	16710	100
370	20240227	144600	105797560	16810	16810	16810	16810	0
371	20240227	144500	105797560	16810	16810	16810	16810	0
372	20240227	144400	105797560	16810	16810	16810	16810	0
373	20240227	144300	105797560	16810	16810	16810	16810	0
374	20240227	144200	105797560	16810	16810	16810	16810	0
375	20240227	144100	105797560	16810	16810	16810	16810	0
376	20240227	144000	105797560	16810	16810	16810	16810	0
377	20240227	143900	105797560	16810	16810	16810	16810	1
378	20240227	143800	105780750	16710	16710	16710	16710	0
379	20240227	143700	105780750	16710	16710	16710	16710	0
380	20240227	143600	105780750	16710	16710	16710	16710	0
381	20240227	143500	105780750	16710	16710	16710	16710	0
382	20240227	143400	105780750	16710	16710	16710	16710	0
383	20240227	143300	105780750	16710	16710	16710	16710	0
384	20240227	143200	105780750	16710	16710	16710	16710	0
385	20240227	143100	105780750	16710	16750	16750	16710	706
386	20240227	143000	93977560	16750	16750	16750	16750	0
387	20240227	142900	93977560	16750	16750	16750	16750	0
388	20240227	142800	93977560	16750	16750	16750	16750	0
389	20240227	142700	93977560	16750	16750	16750	16750	0
390	20240227	142600	93977560	16750	16750	16750	16750	0
391	20240227	142500	93977560	16750	16750	16750	16750	0
392	20240227	142400	93977560	16750	16750	16750	16750	0
393	20240227	142300	93977560	16750	16750	16750	16750	6
394	20240227	142200	93877060	16820	16820	16820	16820	0
395	20240227	142100	93877060	16820	16820	16820	16820	0
396	20240227	142000	93877060	16820	16820	16820	16820	97
397	20240227	141900	92245520	16740	16740	16740	16740	0
398	20240227	141800	92245520	16740	16740	16740	16740	0
399	20240227	141700	92245520	16740	16740	16740	16740	0
400	20240227	141600	92245520	16740	16740	16740	16740	0
401	20240227	141500	92245520	16740	16740	16740	16740	0
402	20240227	141400	92245520	16740	16740	16740	16740	0
403	20240227	141300	92245520	16740	16740	16740	16740	0
404	20240227	141200	92245520	16740	16740	16740	16740	0
405	20240227	141100	92245520	16740	16740	16740	16740	0
406	20240227	141000	92245520	16740	16740	16740	16740	0
407	20240227	140900	92245520	16740	16740	16740	16740	0
408	20240227	140800	92245520	16740	16740	16740	16740	0
409	20240227	140700	92245520	16740	16740	16740	16740	0
410	20240227	140600	92245520	16740	16740	16740	16740	0
411	20240227	140500	92245520	16740	16740	16740	16740	0
412	20240227	140400	92245520	16740	16740	16740	16740	0
413	20240227	140300	92245520	16740	16740	16740	16740	0
414	20240227	140200	92245520	16740	16740	16740	16740	0
415	20240227	140100	92245520	16740	16740	16740	16740	0
416	20240227	140000	92245520	16740	16740	16740	16740	10
417	20240227	135900	92078120	16750	16750	16750	16750	0
418	20240227	135800	92078120	16750	16750	16750	16750	0
419	20240227	135700	92078120	16750	16750	16750	16750	0
420	20240227	135600	92078120	16750	16750	16750	16750	0
421	20240227	135500	92078120	16750	16750	16750	16750	0
422	20240227	135400	92078120	16750	16750	16750	16750	0
423	20240227	135300	92078120	16750	16750	16750	16750	0
424	20240227	135200	92078120	16750	16750	16750	16750	0
425	20240227	135100	92078120	16750	16750	16750	16750	80
426	20240227	135000	90738120	16800	16800	16800	16800	1
427	20240227	134900	90721320	16810	16810	16810	16810	0
428	20240227	134800	90721320	16810	16810	16810	16810	0
429	20240227	134700	90721320	16810	16810	16810	16810	0
430	20240227	134600	90721320	16810	16810	16810	16810	0
431	20240227	134500	90721320	16810	16810	16810	16810	0
432	20240227	134400	90721320	16810	16810	16810	16810	20
433	20240227	134300	90385120	16750	16750	16750	16750	0
434	20240227	134200	90385120	16750	16750	16750	16750	0
435	20240227	134100	90385120	16750	16750	16750	16750	0
436	20240227	134000	90385120	16750	16750	16750	16750	0
437	20240227	133900	90385120	16750	16750	16750	16750	0
438	20240227	133800	90385120	16750	16750	16750	16750	0
439	20240227	133700	90385120	16750	16750	16750	16750	0
440	20240227	133600	90385120	16750	16750	16750	16750	0
441	20240227	133500	90385120	16750	16750	16750	16750	0
442	20240227	133400	90385120	16750	16750	16750	16750	0
443	20240227	133300	90385120	16750	16750	16750	16750	0
444	20240227	133200	90385120	16750	16750	16750	16750	0
445	20240227	133100	90385120	16750	16750	16750	16750	0
446	20240227	133000	90385120	16750	16750	16750	16750	0
447	20240227	132900	90385120	16750	16750	16750	16750	0
448	20240227	132800	90385120	16750	16750	16750	16750	0
449	20240227	132700	90385120	16750	16750	16750	16750	0
450	20240227	132600	90385120	16750	16750	16750	16750	0
451	20240227	132500	90385120	16750	16750	16750	16750	0
452	20240227	132400	90385120	16750	16750	16750	16750	0
453	20240227	132300	90385120	16750	16750	16750	16750	0
454	20240227	132200	90385120	16750	16750	16750	16750	0
455	20240227	132100	90385120	16750	16750	16750	16750	8
456	20240227	132000	90251120	16750	16750	16750	16750	0
457	20240227	131900	90251120	16750	16750	16750	16750	0
458	20240227	131800	90251120	16750	16750	16750	16750	0
459	20240227	131700	90251120	16750	16750	16750	16750	0
460	20240227	131600	90251120	16750	16750	16750	16750	0
461	20240227	131500	90251120	16750	16750	16750	16750	0
462	20240227	131400	90251120	16750	16750	16750	16750	0
463	20240227	131300	90251120	16750	16750	16750	16750	0
464	20240227	131200	90251120	16750	16750	16750	16750	0
465	20240227	131100	90251120	16750	16750	16750	16750	0
466	20240227	131000	90251120	16750	16750	16750	16750	0
467	20240227	130900	90251120	16750	16750	16750	16750	0
468	20240227	130800	90251120	16750	16750	16750	16750	0
469	20240227	130700	90251120	16750	16750	16750	16750	0
470	20240227	130600	90251120	16750	16750	16750	16750	200
471	20240227	130500	86901120	16820	16820	16820	16820	0
472	20240227	130400	86901120	16820	16820	16820	16820	0
473	20240227	130300	86901120	16820	16820	16820	16820	0
474	20240227	130200	86901120	16820	16820	16820	16820	0
475	20240227	130100	86901120	16820	16820	16820	16820	0
476	20240227	130000	86901120	16820	16820	16820	16820	0
477	20240227	125900	86901120	16820	16820	16820	16820	0
478	20240227	125800	86901120	16820	16820	16820	16820	0
479	20240227	125700	86901120	16820	16750	16820	16750	51
480	20240227	125600	86043370	16750	16750	16750	16750	0
481	20240227	125500	86043370	16750	16750	16750	16750	0
482	20240227	125400	86043370	16750	16750	16750	16750	0
483	20240227	125300	86043370	16750	16750	16750	16750	0
484	20240227	125200	86043370	16750	16750	16750	16750	0
485	20240227	125100	86043370	16750	16750	16750	16750	0
486	20240227	125000	86043370	16750	16750	16750	16750	0
487	20240227	124900	86043370	16750	16750	16750	16750	0
488	20240227	124800	86043370	16750	16750	16750	16750	0
489	20240227	124700	86043370	16750	16750	16750	16750	0
490	20240227	124600	86043370	16750	16750	16750	16750	0
491	20240227	124500	86043370	16750	16750	16750	16750	0
492	20240227	124400	86043370	16750	16750	16750	16750	0
493	20240227	124300	86043370	16750	16750	16750	16750	0
494	20240227	124200	86043370	16750	16750	16750	16750	0
495	20240227	124100	86043370	16750	16750	16750	16750	0
496	20240227	124000	86043370	16750	16750	16750	16750	0
497	20240227	123900	86043370	16750	16750	16750	16750	0
498	20240227	123800	86043370	16750	16750	16750	16750	0
499	20240227	123700	86043370	16750	16750	16750	16750	0
500	20240227	123600	86043370	16750	16750	16750	16750	0
501	20240227	123500	86043370	16750	16750	16750	16750	0
502	20240227	123400	86043370	16750	16750	16750	16750	0
503	20240227	123300	86043370	16750	16750	16750	16750	0
504	20240227	123200	86043370	16750	16750	16750	16750	0
505	20240227	123100	86043370	16750	16750	16750	16750	0
506	20240227	123000	86043370	16750	16750	16750	16750	2
507	20240227	122900	86009870	16750	16750	16750	16750	148
508	20240227	122800	83530870	16750	16750	16750	16750	0
509	20240227	122700	83530870	16750	16750	16750	16750	0
510	20240227	122600	83530870	16750	16750	16750	16750	0
511	20240227	122500	83530870	16750	16750	16750	16750	5
512	20240227	122400	83447120	16750	16750	16750	16750	0
513	20240227	122300	83447120	16750	16750	16750	16750	60
514	20240227	122200	82442120	16750	16750	16750	16750	58
515	20240227	122100	81470620	16750	16750	16750	16750	0
516	20240227	122000	81470620	16750	16750	16750	16750	0
517	20240227	121900	81470620	16750	16750	16750	16750	0
518	20240227	121800	81470620	16750	16750	16750	16750	0
519	20240227	121700	81470620	16750	16750	16750	16750	2
520	20240227	121600	81437120	16820	16820	16820	16820	0
521	20240227	121500	81437120	16820	16820	16820	16820	0
522	20240227	121400	81437120	16820	16800	16820	16800	100
523	20240227	121300	79757000	16800	16800	16800	16800	0
524	20240227	121200	79757000	16800	16800	16800	16800	0
525	20240227	121100	79757000	16800	16800	16800	16800	0
526	20240227	121000	79757000	16800	16800	16800	16800	0
527	20240227	120900	79757000	16800	16800	16800	16800	30
528	20240227	120800	79253000	16750	16750	16750	16750	0
529	20240227	120700	79253000	16750	16750	16750	16750	0
530	20240227	120600	79253000	16750	16750	16750	16750	0
531	20240227	120500	79253000	16750	16750	16750	16750	5
532	20240227	120400	79169250	16780	16780	16780	16780	3
533	20240227	120300	79118910	16780	16780	16780	16780	0
534	20240227	120200	79118910	16780	16780	16780	16780	0
535	20240227	120100	79118910	16780	16790	16790	16780	14
536	20240227	120000	78883890	16800	16800	16800	16800	0
537	20240227	115900	78883890	16800	16800	16800	16800	0
538	20240227	115800	78883890	16800	16800	16800	16800	0
539	20240227	115700	78883890	16800	16800	16800	16800	0
540	20240227	115600	78883890	16800	16800	16800	16800	0
541	20240227	115500	78883890	16800	16800	16800	16800	0
542	20240227	115400	78883890	16800	16800	16800	16800	0
543	20240227	115300	78883890	16800	16800	16800	16800	0
544	20240227	115200	78883890	16800	16800	16800	16800	0
545	20240227	115100	78883890	16800	16800	16800	16800	0
546	20240227	115000	78883890	16800	16800	16800	16800	0
547	20240227	114900	78883890	16800	16800	16800	16800	0
548	20240227	114800	78883890	16800	16800	16800	16800	0
549	20240227	114700	78883890	16800	16800	16800	16800	0
550	20240227	114600	78883890	16800	16800	16800	16800	0
551	20240227	114500	78883890	16800	16800	16800	16800	1
552	20240227	114400	78867090	16790	16790	16790	16790	4
553	20240227	114300	78799930	16700	16700	16700	16700	25
554	20240227	114200	78382430	16710	16710	16710	16710	0
555	20240227	114100	78382430	16710	16710	16710	16710	0
556	20240227	114000	78382430	16710	16710	16710	16710	0
557	20240227	113900	78382430	16710	16710	16710	16710	100
558	20240227	113800	76711430	16710	16710	16710	16710	0
559	20240227	113700	76711430	16710	16710	16710	16710	0
560	20240227	113600	76711430	16710	16710	16710	16710	0
561	20240227	113500	76711430	16710	16710	16710	16710	0
562	20240227	113400	76711430	16710	16710	16710	16710	0
563	20240227	113300	76711430	16710	16710	16710	16710	0
564	20240227	113200	76711430	16710	16710	16710	16710	0
565	20240227	113100	76711430	16710	16710	16710	16710	0
566	20240227	113000	76711430	16710	16710	16710	16710	1
567	20240227	112900	76694720	16710	16710	16710	16710	1
568	20240227	112800	76678010	16700	16700	16700	16700	0
569	20240227	112700	76678010	16700	16700	16700	16700	0
570	20240227	112600	76678010	16700	16700	16700	16700	0
571	20240227	112500	76678010	16700	16700	16700	16700	0
572	20240227	112400	76678010	16700	16710	16710	16700	30
573	20240227	112300	76176840	16710	16730	16730	16710	116
574	20240227	112200	74236390	16820	16820	16820	16820	0
575	20240227	112100	74236390	16820	16820	16820	16820	0
576	20240227	112000	74236390	16820	16820	16820	16820	0
577	20240227	111900	74236390	16820	16820	16820	16820	0
578	20240227	111800	74236390	16820	16820	16820	16820	0
579	20240227	111700	74236390	16820	16820	16820	16820	0
580	20240227	111600	74236390	16820	16820	16820	16820	0
581	20240227	111500	74236390	16820	16820	16820	16820	0
582	20240227	111400	74236390	16820	16820	16820	16820	0
583	20240227	111300	74236390	16820	16820	16820	16820	0
584	20240227	111200	74236390	16820	16820	16820	16820	0
585	20240227	111100	74236390	16820	16820	16820	16820	0
586	20240227	111000	74236390	16820	16820	16820	16820	0
587	20240227	110900	74236390	16820	16820	16820	16820	0
588	20240227	110800	74236390	16820	16820	16820	16820	0
589	20240227	110700	74236390	16820	16820	16820	16820	0
590	20240227	110600	74236390	16820	16820	16820	16820	0
591	20240227	110500	74236390	16820	16820	16820	16820	0
592	20240227	110400	74236390	16820	16820	16820	16820	0
593	20240227	110300	74236390	16820	16820	16820	16820	661
594	20240227	110200	63118370	16810	16810	16810	16810	494
595	20240227	110100	54814230	16710	16710	16710	16710	0
596	20240227	110000	54814230	16710	16710	16710	16710	0
597	20240227	105900	54814230	16710	16710	16710	16710	0
598	20240227	105800	54814230	16710	16720	16810	16710	76
599	20240227	105700	53542570	16710	16710	16710	16710	37
600	20240227	105600	52924300	16710	16710	16710	16710	6
601	20240227	105500	52824040	16720	16720	16720	16720	0
602	20240227	105400	52824040	16720	16720	16720	16720	1
603	20240227	105300	52807320	16720	16720	16720	16720	0
604	20240227	105200	52807320	16720	16720	16720	16720	53
605	20240227	105100	51921160	16720	16720	16720	16720	0
606	20240227	105000	51921160	16720	16720	16720	16720	0
607	20240227	104900	51921160	16720	16720	16720	16720	0
608	20240227	104800	51921160	16720	16720	16720	16720	0
609	20240227	104700	51921160	16720	16720	16720	16720	70
610	20240227	104600	50750760	16720	16720	16720	16720	0
611	20240227	104500	50750760	16720	16720	16720	16720	0
612	20240227	104400	50750760	16720	16720	16720	16720	0
613	20240227	104300	50750760	16720	16720	16720	16720	0
614	20240227	104200	50750760	16720	16720	16720	16720	0
615	20240227	104100	50750760	16720	16720	16720	16720	1
616	20240227	104000	50734040	16820	16820	16820	16820	0
617	20240227	103900	50734040	16820	16820	16820	16820	0
618	20240227	103800	50734040	16820	16820	16820	16820	0
619	20240227	103700	50734040	16820	16820	16820	16820	0
620	20240227	103600	50734040	16820	16800	16820	16800	5
621	20240227	103500	50649980	16800	16800	16800	16800	0
622	20240227	103400	50649980	16800	16800	16800	16800	0
623	20240227	103300	50649980	16800	16800	16800	16800	0
624	20240227	103200	50649980	16800	16800	16800	16800	203
625	20240227	103100	47239580	16700	16700	16700	16700	0
626	20240227	103000	47239580	16700	16700	16700	16700	0
627	20240227	102900	47239580	16700	16700	16700	16700	0
628	20240227	102800	47239580	16700	16700	16700	16700	0
629	20240227	102700	47239580	16700	16700	16700	16700	20
630	20240227	102600	46905580	16700	16700	16700	16700	0
631	20240227	102500	46905580	16700	16700	16700	16700	0
632	20240227	102400	46905580	16700	16700	16700	16700	90
633	20240227	102300	45402580	16700	16700	16700	16700	0
634	20240227	102200	45402580	16700	16700	16700	16700	0
635	20240227	102100	45402580	16700	16700	16700	16700	0
636	20240227	102000	45402580	16700	16700	16700	16700	100
637	20240227	101900	43732580	16700	16700	16700	16700	6
638	20240227	101800	43632380	16700	16710	16710	16700	121
639	20240227	101700	41611470	16800	16800	16800	16800	0
640	20240227	101600	41611470	16800	16800	16800	16800	0
641	20240227	101500	41611470	16800	16800	16800	16800	0
642	20240227	101400	41611470	16800	16800	16800	16800	0
643	20240227	101300	41611470	16800	16800	16800	16800	0
644	20240227	101200	41611470	16800	16800	16800	16800	1
645	20240227	101100	41594670	16710	16710	16710	16710	24
646	20240227	101000	41193630	16700	16720	16720	16700	117
647	20240227	100900	39239700	16710	16740	16740	16700	218
648	20240227	100800	35597860	16710	16710	16710	16710	0
649	20240227	100700	35597860	16710	16710	16710	16710	0
650	20240227	100600	35597860	16710	16720	16720	16710	6
651	20240227	100500	35497590	16710	16720	16720	16710	100
652	20240227	100400	33826580	16800	16800	16800	16800	0
653	20240227	100300	33826580	16800	16800	16800	16800	0
654	20240227	100200	33826580	16800	16800	16800	16800	0
655	20240227	100100	33826580	16800	16800	16800	16800	1
656	20240227	100000	33809780	16810	16810	16810	16810	0
657	20240227	095900	33809780	16810	16810	16810	16810	0
658	20240227	095800	33809780	16810	16810	16810	16810	0
659	20240227	095700	33809780	16810	16810	16810	16810	0
660	20240227	095600	33809780	16810	16810	16810	16810	0
661	20240227	095500	33809780	16810	16810	16810	16810	0
662	20240227	095400	33809780	16810	16810	16810	16810	0
663	20240227	095300	33809780	16810	16810	16810	16810	0
664	20240227	095200	33809780	16810	16810	16810	16810	0
665	20240227	095100	33809780	16810	16810	16810	16810	0
666	20240227	095000	33809780	16810	16810	16810	16810	0
667	20240227	094900	33809780	16810	16810	16810	16810	0
668	20240227	094800	33809780	16810	16810	16810	16810	0
669	20240227	094700	33809780	16810	16810	16810	16810	0
670	20240227	094600	33809780	16810	16810	16810	16810	1
671	20240227	094500	33792970	16820	16820	16820	16820	0
672	20240227	094400	33792970	16820	16820	16820	16820	0
673	20240227	094300	33792970	16820	16820	16820	16820	0
674	20240227	094200	33792970	16820	16820	16820	16820	0
675	20240227	094100	33792970	16820	16820	16820	16820	0
676	20240227	094000	33792970	16820	16710	16820	16710	36
677	20240227	093900	33189030	16710	16710	16710	16710	36
678	20240227	093800	32587470	16710	16730	16730	16710	105
679	20240227	093700	30832280	16740	16740	16740	16740	0
680	20240227	093600	30832280	16740	16740	16740	16740	21
681	20240227	093500	30480740	16740	16740	16740	16740	0
682	20240227	093400	30480740	16740	16740	16740	16740	0
683	20240227	093300	30480740	16740	16750	16750	16740	21
684	20240227	093200	30129000	16810	16740	16810	16730	184
685	20240227	093100	27049320	16760	16810	16810	16760	6
686	20240227	093000	26948610	16750	16730	16750	16730	14
687	20240227	092900	26714330	16820	16820	16820	16820	0
688	20240227	092800	26714330	16820	16820	16820	16820	0
689	20240227	092700	26714330	16820	16820	16820	16820	0
690	20240227	092600	26714330	16820	16800	16820	16800	4
691	20240227	092500	26647110	16820	16810	16820	16810	3
692	20240227	092400	26596670	16810	16810	16810	16810	4
693	20240227	092300	26529430	16710	16750	16750	16710	154
694	20240227	092200	23953770	16730	16730	16730	16730	18
695	20240227	092100	23652630	16820	16820	16820	16820	0
696	20240227	092000	23652630	16820	16820	16820	16820	0
697	20240227	091900	23652630	16820	16820	16820	16820	0
698	20240227	091800	23652630	16820	16820	16820	16820	0
699	20240227	091700	23652630	16820	16820	16820	16820	0
700	20240227	091600	23652630	16820	16810	16820	16810	9
701	20240227	091500	23501280	16810	16810	16810	16810	1
702	20240227	091400	23484470	16750	16750	16750	16750	20
703	20240227	091300	23149470	16750	16750	16750	16750	3
704	20240227	091200	23099220	16710	16710	16710	16710	23
705	20240227	091100	22714890	16720	16760	16760	16720	15
706	20240227	091000	22463660	16760	16760	16760	16760	0
707	20240227	090900	22463660	16760	16760	16760	16760	540
708	20240227	090800	13413260	16760	16830	16840	16760	51
709	20240227	090700	12554510	16840	16840	16840	16840	0
710	20240227	090600	12554510	16840	16840	16840	16840	0
711	20240227	090500	12554510	16840	16840	16840	16840	10
712	20240227	090400	12386110	16840	16750	16840	16750	12
713	20240227	090300	12184530	16630	16630	16630	16630	0
714	20240227	090200	12184530	16630	16860	16860	16620	231
715	20240227	090100	8339940	16900	16700	16900	16690	75
716	20240227	090000	7084510	16710	16710	16710	16700	424