KissMeData/446070/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	213100	307144000	5750	5750	5750	5750	1482
3	20240227	213000	307144000	5750	5750	5750	5750	0
4	20240227	212900	307144000	5750	5750	5750	5750	0
5	20240227	212800	307144000	5750	5750	5750	5750	0
6	20240227	212700	307144000	5750	5750	5750	5750	0
7	20240227	212600	307144000	5750	5750	5750	5750	0
8	20240227	212500	307144000	5750	5750	5750	5750	0
9	20240227	212400	307144000	5750	5750	5750	5750	0
10	20240227	212300	307144000	5750	5750	5750	5750	0
11	20240227	212200	307144000	5750	5750	5750	5750	0
12	20240227	212100	307144000	5750	5750	5750	5750	0
13	20240227	212000	307144000	5750	5750	5750	5750	0
14	20240227	211900	307144000	5750	5750	5750	5750	0
15	20240227	211800	307144000	5750	5750	5750	5750	0
16	20240227	211700	307144000	5750	5750	5750	5750	0
17	20240227	211600	307144000	5750	5750	5750	5750	0
18	20240227	211500	307144000	5750	5750	5750	5750	0
19	20240227	211400	307144000	5750	5750	5750	5750	0
20	20240227	211300	307144000	5750	5750	5750	5750	0
21	20240227	211200	307144000	5750	5750	5750	5750	0
22	20240227	211100	307144000	5750	5750	5750	5750	0
23	20240227	211000	307144000	5750	5750	5750	5750	0
24	20240227	210900	307144000	5750	5750	5750	5750	0
25	20240227	210800	307144000	5750	5750	5750	5750	0
26	20240227	210700	307144000	5750	5750	5750	5750	0
27	20240227	210600	307144000	5750	5750	5750	5750	0
28	20240227	210500	307144000	5750	5750	5750	5750	0
29	20240227	210400	307144000	5750	5750	5750	5750	0
30	20240227	210300	307144000	5750	5750	5750	5750	0
31	20240227	210200	307144000	5750	5750	5750	5750	0
32	20240227	210100	307144000	5750	5750	5750	5750	1482
33	20240227	210000	307144000	5750	5750	5750	5750	0
34	20240227	205900	307144000	5750	5750	5750	5750	0
35	20240227	205800	307144000	5750	5750	5750	5750	0
36	20240227	205700	307144000	5750	5750	5750	5750	0
37	20240227	205600	307144000	5750	5750	5750	5750	0
38	20240227	205500	307144000	5750	5750	5750	5750	0
39	20240227	205400	307144000	5750	5750	5750	5750	0
40	20240227	205300	307144000	5750	5750	5750	5750	0
41	20240227	205200	307144000	5750	5750	5750	5750	0
42	20240227	205100	307144000	5750	5750	5750	5750	0
43	20240227	205000	307144000	5750	5750	5750	5750	0
44	20240227	204900	307144000	5750	5750	5750	5750	0
45	20240227	204800	307144000	5750	5750	5750	5750	0
46	20240227	204700	307144000	5750	5750	5750	5750	0
47	20240227	204600	307144000	5750	5750	5750	5750	0
48	20240227	204500	307144000	5750	5750	5750	5750	0
49	20240227	204400	307144000	5750	5750	5750	5750	0
50	20240227	204300	307144000	5750	5750	5750	5750	0
51	20240227	204200	307144000	5750	5750	5750	5750	0
52	20240227	204100	307144000	5750	5750	5750	5750	0
53	20240227	204000	307144000	5750	5750	5750	5750	0
54	20240227	203900	307144000	5750	5750	5750	5750	0
55	20240227	203800	307144000	5750	5750	5750	5750	0
56	20240227	203700	307144000	5750	5750	5750	5750	0
57	20240227	203600	307144000	5750	5750	5750	5750	0
58	20240227	203500	307144000	5750	5750	5750	5750	0
59	20240227	203400	307144000	5750	5750	5750	5750	0
60	20240227	203300	307144000	5750	5750	5750	5750	0
61	20240227	203200	307144000	5750	5750	5750	5750	0
62	20240227	203100	307144000	5750	5750	5750	5750	1482
63	20240227	203000	307144000	5750	5750	5750	5750	0
64	20240227	202900	307144000	5750	5750	5750	5750	0
65	20240227	202800	307144000	5750	5750	5750	5750	0
66	20240227	202700	307144000	5750	5750	5750	5750	0
67	20240227	202600	307144000	5750	5750	5750	5750	0
68	20240227	202500	307144000	5750	5750	5750	5750	0
69	20240227	202400	307144000	5750	5750	5750	5750	0
70	20240227	202300	307144000	5750	5750	5750	5750	0
71	20240227	202200	307144000	5750	5750	5750	5750	0
72	20240227	202100	307144000	5750	5750	5750	5750	0
73	20240227	202000	307144000	5750	5750	5750	5750	0
74	20240227	201900	307144000	5750	5750	5750	5750	0
75	20240227	201800	307144000	5750	5750	5750	5750	0
76	20240227	201700	307144000	5750	5750	5750	5750	0
77	20240227	201600	307144000	5750	5750	5750	5750	0
78	20240227	201500	307144000	5750	5750	5750	5750	0
79	20240227	201400	307144000	5750	5750	5750	5750	0
80	20240227	201300	307144000	5750	5750	5750	5750	0
81	20240227	201200	307144000	5750	5750	5750	5750	0
82	20240227	201100	307144000	5750	5750	5750	5750	0
83	20240227	201000	307144000	5750	5750	5750	5750	0
84	20240227	200900	307144000	5750	5750	5750	5750	0
85	20240227	200800	307144000	5750	5750	5750	5750	0
86	20240227	200700	307144000	5750	5750	5750	5750	0
87	20240227	200600	307144000	5750	5750	5750	5750	0
88	20240227	200500	307144000	5750	5750	5750	5750	0
89	20240227	200400	307144000	5750	5750	5750	5750	0
90	20240227	200300	307144000	5750	5750	5750	5750	0
91	20240227	200200	307144000	5750	5750	5750	5750	0
92	20240227	200100	307144000	5750	5750	5750	5750	1482
93	20240227	200000	307144000	5750	5750	5750	5750	0
94	20240227	195900	307144000	5750	5750	5750	5750	0
95	20240227	195800	307144000	5750	5750	5750	5750	0
96	20240227	195700	307144000	5750	5750	5750	5750	0
97	20240227	195600	307144000	5750	5750	5750	5750	0
98	20240227	195500	307144000	5750	5750	5750	5750	0
99	20240227	195400	307144000	5750	5750	5750	5750	0
100	20240227	195300	307144000	5750	5750	5750	5750	0
101	20240227	195200	307144000	5750	5750	5750	5750	0
102	20240227	195100	307144000	5750	5750	5750	5750	0
103	20240227	195000	307144000	5750	5750	5750	5750	0
104	20240227	194900	307144000	5750	5750	5750	5750	0
105	20240227	194800	307144000	5750	5750	5750	5750	0
106	20240227	194700	307144000	5750	5750	5750	5750	0
107	20240227	194600	307144000	5750	5750	5750	5750	0
108	20240227	194500	307144000	5750	5750	5750	5750	0
109	20240227	194400	307144000	5750	5750	5750	5750	0
110	20240227	194300	307144000	5750	5750	5750	5750	0
111	20240227	194200	307144000	5750	5750	5750	5750	0
112	20240227	194100	307144000	5750	5750	5750	5750	0
113	20240227	194000	307144000	5750	5750	5750	5750	0
114	20240227	193900	307144000	5750	5750	5750	5750	0
115	20240227	193800	307144000	5750	5750	5750	5750	0
116	20240227	193700	307144000	5750	5750	5750	5750	0
117	20240227	193600	307144000	5750	5750	5750	5750	0
118	20240227	193500	307144000	5750	5750	5750	5750	0
119	20240227	193400	307144000	5750	5750	5750	5750	0
120	20240227	193300	307144000	5750	5750	5750	5750	0
121	20240227	193200	307144000	5750	5750	5750	5750	0
122	20240227	193100	307144000	5750	5750	5750	5750	1482
123	20240227	193000	307144000	5750	5750	5750	5750	0
124	20240227	192900	307144000	5750	5750	5750	5750	0
125	20240227	192800	307144000	5750	5750	5750	5750	0
126	20240227	192700	307144000	5750	5750	5750	5750	0
127	20240227	192600	307144000	5750	5750	5750	5750	0
128	20240227	192500	307144000	5750	5750	5750	5750	0
129	20240227	192400	307144000	5750	5750	5750	5750	0
130	20240227	192300	307144000	5750	5750	5750	5750	0
131	20240227	192200	307144000	5750	5750	5750	5750	0
132	20240227	192100	307144000	5750	5750	5750	5750	0
133	20240227	192000	307144000	5750	5750	5750	5750	0
134	20240227	191900	307144000	5750	5750	5750	5750	0
135	20240227	191800	307144000	5750	5750	5750	5750	0
136	20240227	191700	307144000	5750	5750	5750	5750	0
137	20240227	191600	307144000	5750	5750	5750	5750	0
138	20240227	191500	307144000	5750	5750	5750	5750	0
139	20240227	191400	307144000	5750	5750	5750	5750	0
140	20240227	191300	307144000	5750	5750	5750	5750	0
141	20240227	191200	307144000	5750	5750	5750	5750	0
142	20240227	191100	307144000	5750	5750	5750	5750	0
143	20240227	191000	307144000	5750	5750	5750	5750	0
144	20240227	190900	307144000	5750	5750	5750	5750	0
145	20240227	190800	307144000	5750	5750	5750	5750	0
146	20240227	190700	307144000	5750	5750	5750	5750	0
147	20240227	190600	307144000	5750	5750	5750	5750	0
148	20240227	190500	307144000	5750	5750	5750	5750	0
149	20240227	190400	307144000	5750	5750	5750	5750	0
150	20240227	190300	307144000	5750	5750	5750	5750	0
151	20240227	190200	307144000	5750	5750	5750	5750	0
152	20240227	190100	307144000	5750	5750	5750	5750	1482
153	20240227	190000	307144000	5750	5750	5750	5750	0
154	20240227	185900	307144000	5750	5750	5750	5750	0
155	20240227	185800	307144000	5750	5750	5750	5750	0
156	20240227	185700	307144000	5750	5750	5750	5750	0
157	20240227	185600	307144000	5750	5750	5750	5750	0
158	20240227	185500	307144000	5750	5750	5750	5750	0
159	20240227	185400	307144000	5750	5750	5750	5750	0
160	20240227	185300	307144000	5750	5750	5750	5750	0
161	20240227	185200	307144000	5750	5750	5750	5750	0
162	20240227	185100	307144000	5750	5750	5750	5750	0
163	20240227	185000	307144000	5750	5750	5750	5750	0
164	20240227	184900	307144000	5750	5750	5750	5750	0
165	20240227	184800	307144000	5750	5750	5750	5750	0
166	20240227	184700	307144000	5750	5750	5750	5750	0
167	20240227	184600	307144000	5750	5750	5750	5750	0
168	20240227	184500	307144000	5750	5750	5750	5750	0
169	20240227	184400	307144000	5750	5750	5750	5750	0
170	20240227	184300	307144000	5750	5750	5750	5750	0
171	20240227	184200	307144000	5750	5750	5750	5750	0
172	20240227	184100	307144000	5750	5750	5750	5750	0
173	20240227	184000	307144000	5750	5750	5750	5750	0
174	20240227	183900	307144000	5750	5750	5750	5750	0
175	20240227	183800	307144000	5750	5750	5750	5750	0
176	20240227	183700	307144000	5750	5750	5750	5750	0
177	20240227	183600	307144000	5750	5750	5750	5750	0
178	20240227	183500	307144000	5750	5750	5750	5750	0
179	20240227	183400	307144000	5750	5750	5750	5750	0
180	20240227	183300	307144000	5750	5750	5750	5750	0
181	20240227	183200	307144000	5750	5750	5750	5750	0
182	20240227	183100	307144000	5750	5750	5750	5750	1482
183	20240227	183000	307144000	5750	5750	5750	5750	0
184	20240227	182900	307144000	5750	5750	5750	5750	0
185	20240227	182800	307144000	5750	5750	5750	5750	0
186	20240227	182700	307144000	5750	5750	5750	5750	0
187	20240227	182600	307144000	5750	5750	5750	5750	0
188	20240227	182500	307144000	5750	5750	5750	5750	0
189	20240227	182400	307144000	5750	5750	5750	5750	0
190	20240227	182300	307144000	5750	5750	5750	5750	0
191	20240227	182200	307144000	5750	5750	5750	5750	0
192	20240227	182100	307144000	5750	5750	5750	5750	0
193	20240227	182000	307144000	5750	5750	5750	5750	0
194	20240227	181900	307144000	5750	5750	5750	5750	0
195	20240227	181800	307144000	5750	5750	5750	5750	0
196	20240227	181700	307144000	5750	5750	5750	5750	0
197	20240227	181600	307144000	5750	5750	5750	5750	0
198	20240227	181500	307144000	5750	5750	5750	5750	0
199	20240227	181400	307144000	5750	5750	5750	5750	0
200	20240227	181300	307144000	5750	5750	5750	5750	0
201	20240227	181200	307144000	5750	5750	5750	5750	0
202	20240227	181100	307144000	5750	5750	5750	5750	0
203	20240227	181000	307144000	5750	5750	5750	5750	0
204	20240227	180900	307144000	5750	5750	5750	5750	0
205	20240227	180800	307144000	5750	5750	5750	5750	0
206	20240227	180700	307144000	5750	5750	5750	5750	0
207	20240227	180600	307144000	5750	5750	5750	5750	0
208	20240227	180500	307144000	5750	5750	5750	5750	0
209	20240227	180400	307144000	5750	5750	5750	5750	0
210	20240227	180300	307144000	5750	5750	5750	5750	0
211	20240227	180200	307144000	5750	5750	5750	5750	0
212	20240227	180100	307144000	5750	5750	5750	5750	1482
213	20240227	180000	307144000	5750	5750	5750	5750	0
214	20240227	175900	307144000	5750	5750	5750	5750	0
215	20240227	175800	307144000	5750	5750	5750	5750	0
216	20240227	175700	307144000	5750	5750	5750	5750	0
217	20240227	175600	307144000	5750	5750	5750	5750	0
218	20240227	175500	307144000	5750	5750	5750	5750	0
219	20240227	175400	307144000	5750	5750	5750	5750	0
220	20240227	175300	307144000	5750	5750	5750	5750	0
221	20240227	175200	307144000	5750	5750	5750	5750	0
222	20240227	175100	307144000	5750	5750	5750	5750	0
223	20240227	175000	307144000	5750	5750	5750	5750	0
224	20240227	174900	307144000	5750	5750	5750	5750	0
225	20240227	174800	307144000	5750	5750	5750	5750	0
226	20240227	174700	307144000	5750	5750	5750	5750	0
227	20240227	174600	307144000	5750	5750	5750	5750	0
228	20240227	174500	307144000	5750	5750	5750	5750	0
229	20240227	174400	307144000	5750	5750	5750	5750	0
230	20240227	174300	307144000	5750	5750	5750	5750	0
231	20240227	174200	307144000	5750	5750	5750	5750	0
232	20240227	174100	307144000	5750	5750	5750	5750	0
233	20240227	174000	307144000	5750	5750	5750	5750	0
234	20240227	173900	307144000	5750	5750	5750	5750	0
235	20240227	173800	307144000	5750	5750	5750	5750	0
236	20240227	173700	307144000	5750	5750	5750	5750	0
237	20240227	173600	307144000	5750	5750	5750	5750	0
238	20240227	173500	307144000	5750	5750	5750	5750	0
239	20240227	173400	307144000	5750	5750	5750	5750	0
240	20240227	173300	307144000	5750	5750	5750	5750	0
241	20240227	173200	307144000	5750	5750	5750	5750	0
242	20240227	173100	307144000	5750	5750	5750	5750	1482
243	20240227	173000	307144000	5750	5750	5750	5750	0
244	20240227	172900	307144000	5750	5750	5750	5750	0
245	20240227	172800	307144000	5750	5750	5750	5750	0
246	20240227	172700	307144000	5750	5750	5750	5750	0
247	20240227	172600	307144000	5750	5750	5750	5750	0
248	20240227	172500	307144000	5750	5750	5750	5750	0
249	20240227	172400	307144000	5750	5750	5750	5750	0
250	20240227	172300	307144000	5750	5750	5750	5750	0
251	20240227	172200	307144000	5750	5750	5750	5750	0
252	20240227	172100	307144000	5750	5750	5750	5750	0
253	20240227	172000	307144000	5750	5750	5750	5750	0
254	20240227	171900	307144000	5750	5750	5750	5750	0
255	20240227	171800	307144000	5750	5750	5750	5750	0
256	20240227	171700	307144000	5750	5750	5750	5750	0
257	20240227	171600	307144000	5750	5750	5750	5750	0
258	20240227	171500	307144000	5750	5750	5750	5750	0
259	20240227	171400	307144000	5750	5750	5750	5750	0
260	20240227	171300	307144000	5750	5750	5750	5750	0
261	20240227	171200	307144000	5750	5750	5750	5750	0
262	20240227	171100	307144000	5750	5750	5750	5750	0
263	20240227	171000	307144000	5750	5750	5750	5750	0
264	20240227	170900	307144000	5750	5750	5750	5750	0
265	20240227	170800	307144000	5750	5750	5750	5750	0
266	20240227	170700	307144000	5750	5750	5750	5750	0
267	20240227	170600	307144000	5750	5750	5750	5750	0
268	20240227	170500	307144000	5750	5750	5750	5750	0
269	20240227	170400	307144000	5750	5750	5750	5750	0
270	20240227	170300	307144000	5750	5750	5750	5750	0
271	20240227	170200	307144000	5750	5750	5750	5750	0
272	20240227	170100	307144000	5750	5750	5750	5750	1482
273	20240227	170000	307144000	5750	5750	5750	5750	0
274	20240227	165900	307144000	5750	5750	5750	5750	0
275	20240227	165800	307144000	5750	5750	5750	5750	0
276	20240227	165700	307144000	5750	5750	5750	5750	0
277	20240227	165600	307144000	5750	5750	5750	5750	0
278	20240227	165500	307144000	5750	5750	5750	5750	0
279	20240227	165400	307144000	5750	5750	5750	5750	0
280	20240227	165300	307144000	5750	5750	5750	5750	0
281	20240227	165200	307144000	5750	5750	5750	5750	0
282	20240227	165100	307144000	5750	5750	5750	5750	0
283	20240227	165000	307144000	5750	5750	5750	5750	0
284	20240227	164900	307144000	5750	5750	5750	5750	0
285	20240227	164800	307144000	5750	5750	5750	5750	0
286	20240227	164700	307144000	5750	5750	5750	5750	0
287	20240227	164600	307144000	5750	5750	5750	5750	0
288	20240227	164500	307144000	5750	5750	5750	5750	0
289	20240227	164400	307144000	5750	5750	5750	5750	0
290	20240227	164300	307144000	5750	5750	5750	5750	0
291	20240227	164200	307144000	5750	5750	5750	5750	0
292	20240227	164100	307144000	5750	5750	5750	5750	0
293	20240227	164000	307144000	5750	5750	5750	5750	0
294	20240227	163900	307144000	5750	5750	5750	5750	0
295	20240227	163800	307144000	5750	5750	5750	5750	0
296	20240227	163700	307144000	5750	5750	5750	5750	0
297	20240227	163600	307144000	5750	5750	5750	5750	0
298	20240227	163500	307144000	5750	5750	5750	5750	0
299	20240227	163400	307144000	5750	5750	5750	5750	0
300	20240227	163300	307144000	5750	5750	5750	5750	0
301	20240227	163200	307144000	5750	5750	5750	5750	0
302	20240227	163100	307144000	5750	5750	5750	5750	1482
303	20240227	163000	307144000	5750	5750	5750	5750	0
304	20240227	162900	307144000	5750	5750	5750	5750	0
305	20240227	162800	307144000	5750	5750	5750	5750	0
306	20240227	162700	307144000	5750	5750	5750	5750	0
307	20240227	162600	307144000	5750	5750	5750	5750	0
308	20240227	162500	307144000	5750	5750	5750	5750	0
309	20240227	162400	307144000	5750	5750	5750	5750	0
310	20240227	162300	307144000	5750	5750	5750	5750	0
311	20240227	162200	307144000	5750	5750	5750	5750	0
312	20240227	162100	307144000	5750	5750	5750	5750	0
313	20240227	162000	307144000	5750	5750	5750	5750	0
314	20240227	161900	307144000	5750	5750	5750	5750	0
315	20240227	161800	307144000	5750	5750	5750	5750	0
316	20240227	161700	307144000	5750	5750	5750	5750	0
317	20240227	161600	307144000	5750	5750	5750	5750	0
318	20240227	161500	307144000	5750	5750	5750	5750	0
319	20240227	161400	307144000	5750	5750	5750	5750	0
320	20240227	161300	307144000	5750	5750	5750	5750	0
321	20240227	161200	307144000	5750	5750	5750	5750	0
322	20240227	161100	307144000	5750	5750	5750	5750	0
323	20240227	161000	307144000	5750	5750	5750	5750	0
324	20240227	160900	307144000	5750	5750	5750	5750	0
325	20240227	160800	307144000	5750	5750	5750	5750	0
326	20240227	160700	307144000	5750	5750	5750	5750	0
327	20240227	160600	307144000	5750	5750	5750	5750	0
328	20240227	160500	307144000	5750	5750	5750	5750	0
329	20240227	160400	307144000	5750	5750	5750	5750	0
330	20240227	160300	307144000	5750	5750	5750	5750	0
331	20240227	160200	307144000	5750	5750	5750	5750	0
332	20240227	160100	307144000	5750	5750	5750	5750	1482
333	20240227	160000	307144000	5750	5750	5750	5750	0
334	20240227	155900	307144000	5750	5750	5750	5750	0
335	20240227	155800	307144000	5750	5750	5750	5750	0
336	20240227	155700	307144000	5750	5750	5750	5750	0
337	20240227	155600	307144000	5750	5750	5750	5750	0
338	20240227	155500	307144000	5750	5750	5750	5750	0
339	20240227	155400	307144000	5750	5750	5750	5750	0
340	20240227	155300	307144000	5750	5750	5750	5750	0
341	20240227	155200	307144000	5750	5750	5750	5750	0
342	20240227	155100	307144000	5750	5750	5750	5750	0
343	20240227	155000	307144000	5750	5750	5750	5750	0
344	20240227	154900	307144000	5750	5750	5750	5750	0
345	20240227	154800	307144000	5750	5750	5750	5750	0
346	20240227	154700	307144000	5750	5750	5750	5750	0
347	20240227	154600	307144000	5750	5750	5750	5750	0
348	20240227	154500	307144000	5750	5750	5750	5750	0
349	20240227	154400	307144000	5750	5750	5750	5750	0
350	20240227	154300	307144000	5750	5750	5750	5750	0
351	20240227	154200	307144000	5750	5750	5750	5750	0
352	20240227	154100	307144000	5750	5750	5750	5750	0
353	20240227	154000	307144000	5750	5750	5750	5750	0
354	20240227	153900	307144000	5750	5750	5750	5750	0
355	20240227	153800	307144000	5750	5750	5750	5750	0
356	20240227	153700	307144000	5750	5750	5750	5750	0
357	20240227	153600	307144000	5750	5750	5750	5750	0
358	20240227	153500	307144000	5750	5750	5750	5750	0
359	20240227	153400	307144000	5750	5750	5750	5750	0
360	20240227	153300	307144000	5750	5750	5750	5750	0
361	20240227	153200	307144000	5750	5750	5750	5750	0
362	20240227	153100	307144000	5750	5750	5750	5750	1482
363	20240227	153000	307144000	5750	5750	5750	5750	1482
364	20240227	152900	298622500	5750	5750	5750	5750	0
365	20240227	152800	298622500	5750	5750	5750	5750	0
366	20240227	152700	298622500	5750	5750	5750	5750	0
367	20240227	152600	298622500	5750	5750	5750	5750	0
368	20240227	152500	298622500	5750	5750	5750	5750	0
369	20240227	152400	298622500	5750	5750	5750	5750	0
370	20240227	152300	298622500	5750	5750	5750	5750	0
371	20240227	152200	298622500	5750	5750	5750	5750	0
372	20240227	152100	298622500	5750	5750	5750	5750	0
373	20240227	152000	298622500	5750	5750	5750	5750	0
374	20240227	151900	298622500	5750	5730	5750	5730	518
375	20240227	151800	295649320	5730	5730	5730	5730	3
376	20240227	151700	295632130	5740	5730	5740	5730	22
377	20240227	151600	295506050	5690	5710	5710	5690	1087
378	20240227	151500	289311650	5740	5710	5740	5710	40
379	20240227	151400	289082950	5740	5740	5740	5740	0
380	20240227	151300	289082950	5740	5740	5740	5740	17
381	20240227	151200	288985370	5740	5700	5740	5700	57
382	20240227	151100	288660090	5740	5740	5740	5700	934
383	20240227	151000	283336170	5700	5710	5740	5700	868
384	20240227	150900	278388480	5750	5750	5750	5750	50
385	20240227	150800	278100980	5750	5740	5750	5670	5881
386	20240227	150700	244523590	5750	5750	5750	5750	1
387	20240227	150600	244517840	5730	5730	5730	5730	0
388	20240227	150500	244517840	5730	5730	5730	5730	0
389	20240227	150400	244517840	5730	5740	5740	5730	20
390	20240227	150300	244403220	5760	5750	5760	5750	70
391	20240227	150200	244000620	5750	5750	5750	5750	0
392	20240227	150100	244000620	5750	5750	5750	5750	0
393	20240227	150000	244000620	5750	5750	5750	5750	1
394	20240227	145900	243994870	5730	5730	5730	5730	7
395	20240227	145800	243954760	5740	5740	5740	5740	0
396	20240227	145700	243954760	5740	5740	5740	5740	0
397	20240227	145600	243954760	5740	5740	5740	5740	3
398	20240227	145500	243937540	5750	5730	5750	5730	53
399	20240227	145400	243633810	5750	5750	5750	5750	0
400	20240227	145300	243633810	5750	5750	5750	5750	0
401	20240227	145200	243633810	5750	5750	5750	5750	0
402	20240227	145100	243633810	5750	5750	5750	5750	0
403	20240227	145000	243633810	5750	5750	5750	5750	0
404	20240227	144900	243633810	5750	5750	5750	5750	1
405	20240227	144800	243628060	5720	5720	5720	5720	7
406	20240227	144700	243588020	5750	5730	5750	5730	30
407	20240227	144600	243416100	5720	5730	5730	5720	272
408	20240227	144500	241857550	5770	5760	5770	5760	5
409	20240227	144400	241828740	5760	5760	5760	5760	0
410	20240227	144300	241828740	5760	5760	5760	5760	0
411	20240227	144200	241828740	5760	5760	5760	5760	1
412	20240227	144100	241822980	5740	5740	5740	5740	82
413	20240227	144000	241352300	5730	5730	5730	5730	0
414	20240227	143900	241352300	5730	5750	5750	5730	233
415	20240227	143800	240014920	5750	5750	5750	5750	0
416	20240227	143700	240014920	5750	5750	5750	5750	0
417	20240227	143600	240014920	5750	5750	5750	5750	0
418	20240227	143500	240014920	5750	5750	5750	5750	0
419	20240227	143400	240014920	5750	5750	5750	5750	94
420	20240227	143300	239474420	5760	5760	5760	5760	0
421	20240227	143200	239474420	5760	5770	5770	5760	3
422	20240227	143100	239457130	5760	5760	5760	5760	2
423	20240227	143000	239445610	5770	5770	5770	5770	0
424	20240227	142900	239445610	5770	5770	5770	5770	0
425	20240227	142800	239445610	5770	5770	5770	5770	0
426	20240227	142700	239445610	5770	5770	5770	5770	0
427	20240227	142600	239445610	5770	5770	5770	5770	0
428	20240227	142500	239445610	5770	5760	5770	5750	25
429	20240227	142400	239301610	5740	5740	5740	5740	0
430	20240227	142300	239301610	5740	5740	5740	5740	189
431	20240227	142200	238216750	5770	5760	5770	5760	18
432	20240227	142100	238113060	5740	5740	5740	5740	0
433	20240227	142000	238113060	5740	5740	5740	5740	0
434	20240227	141900	238113060	5740	5740	5740	5740	456
435	20240227	141800	235495620	5780	5780	5780	5780	0
436	20240227	141700	235495620	5780	5780	5780	5780	0
437	20240227	141600	235495620	5780	5780	5780	5780	0
438	20240227	141500	235495620	5780	5780	5780	5780	0
439	20240227	141400	235495620	5780	5780	5780	5780	0
440	20240227	141300	235495620	5780	5780	5780	5780	0
441	20240227	141200	235495620	5780	5780	5780	5780	1
442	20240227	141100	235489840	5750	5750	5750	5750	0
443	20240227	141000	235489840	5750	5760	5760	5750	208
444	20240227	140900	234293640	5790	5790	5790	5790	0
445	20240227	140800	234293640	5790	5790	5790	5790	0
446	20240227	140700	234293640	5790	5790	5790	5790	0
447	20240227	140600	234293640	5790	5790	5790	5790	0
448	20240227	140500	234293640	5790	5790	5790	5790	0
449	20240227	140400	234293640	5790	5790	5790	5790	0
450	20240227	140300	234293640	5790	5790	5790	5790	0
451	20240227	140200	234293640	5790	5790	5790	5790	0
452	20240227	140100	234293640	5790	5790	5790	5790	0
453	20240227	140000	234293640	5790	5790	5790	5790	0
454	20240227	135900	234293640	5790	5790	5790	5790	0
455	20240227	135800	234293640	5790	5790	5790	5790	0
456	20240227	135700	234293640	5790	5790	5790	5790	0
457	20240227	135600	234293640	5790	5790	5790	5790	0
458	20240227	135500	234293640	5790	5790	5790	5790	0
459	20240227	135400	234293640	5790	5790	5790	5790	0
460	20240227	135300	234293640	5790	5790	5790	5790	0
461	20240227	135200	234293640	5790	5790	5790	5790	0
462	20240227	135100	234293640	5790	5790	5790	5790	0
463	20240227	135000	234293640	5790	5790	5790	5790	0
464	20240227	134900	234293640	5790	5790	5790	5790	0
465	20240227	134800	234293640	5790	5780	5790	5780	11
466	20240227	134700	234230040	5780	5770	5780	5770	246
467	20240227	134600	232808190	5780	5780	5780	5780	0
468	20240227	134500	232808190	5780	5760	5780	5760	2
469	20240227	134400	232796650	5740	5740	5740	5740	98
470	20240227	134300	232234130	5740	5740	5740	5740	0
471	20240227	134200	232234130	5740	5740	5740	5740	0
472	20240227	134100	232234130	5740	5740	5740	5740	0
473	20240227	134000	232234130	5740	5740	5740	5740	43
474	20240227	133900	231987310	5750	5750	5750	5750	0
475	20240227	133800	231987310	5750	5750	5750	5750	14
476	20240227	133700	231906810	5750	5750	5750	5750	0
477	20240227	133600	231906810	5750	5750	5750	5750	90
478	20240227	133500	231389310	5760	5760	5760	5760	0
479	20240227	133400	231389310	5760	5760	5760	5740	214
480	20240227	133300	230160910	5740	5740	5740	5740	0
481	20240227	133200	230160910	5740	5750	5750	5740	5000
482	20240227	133100	201460520	5760	5760	5760	5760	1
483	20240227	133000	201454760	5760	5760	5760	5760	27
484	20240227	132900	201299240	5760	5750	5760	5750	38
485	20240227	132800	201080580	5750	5750	5750	5750	350
486	20240227	132700	199068080	5750	5760	5760	5750	611
487	20240227	132600	195554800	5770	5770	5770	5770	2
488	20240227	132500	195543260	5780	5780	5780	5780	0
489	20240227	132400	195543260	5780	5780	5780	5780	0
490	20240227	132300	195543260	5780	5780	5780	5780	0
491	20240227	132200	195543260	5780	5780	5780	5780	0
492	20240227	132100	195543260	5780	5780	5780	5780	0
493	20240227	132000	195543260	5780	5780	5780	5780	0
494	20240227	131900	195543260	5780	5780	5780	5780	0
495	20240227	131800	195543260	5780	5780	5780	5780	0
496	20240227	131700	195543260	5780	5780	5780	5780	0
497	20240227	131600	195543260	5780	5780	5780	5780	0
498	20240227	131500	195543260	5780	5780	5780	5780	0
499	20240227	131400	195543260	5780	5780	5780	5780	4
500	20240227	131300	195520140	5790	5790	5790	5790	0
501	20240227	131200	195520140	5790	5790	5790	5790	0
502	20240227	131100	195520140	5790	5790	5790	5790	0
503	20240227	131000	195520140	5790	5790	5790	5790	1
504	20240227	130900	195514350	5750	5750	5750	5750	0
505	20240227	130800	195514350	5750	5760	5760	5750	500
506	20240227	130700	192638310	5790	5790	5790	5790	0
507	20240227	130600	192638310	5790	5790	5790	5790	50
508	20240227	130500	192348810	5790	5790	5790	5790	0
509	20240227	130400	192348810	5790	5790	5790	5790	2
510	20240227	130300	192337230	5790	5790	5790	5790	0
511	20240227	130200	192337230	5790	5790	5790	5790	0
512	20240227	130100	192337230	5790	5770	5790	5770	6
513	20240227	130000	192302590	5790	5790	5790	5790	4
514	20240227	125900	192279430	5800	5800	5800	5800	0
515	20240227	125800	192279430	5800	5800	5800	5800	0
516	20240227	125700	192279430	5800	5800	5800	5800	0
517	20240227	125600	192279430	5800	5800	5800	5800	0
518	20240227	125500	192279430	5800	5800	5800	5800	0
519	20240227	125400	192279430	5800	5800	5800	5800	0
520	20240227	125300	192279430	5800	5800	5800	5800	0
521	20240227	125200	192279430	5800	5800	5800	5800	0
522	20240227	125100	192279430	5800	5800	5800	5800	0
523	20240227	125000	192279430	5800	5800	5800	5800	0
524	20240227	124900	192279430	5800	5800	5800	5800	0
525	20240227	124800	192279430	5800	5800	5800	5800	0
526	20240227	124700	192279430	5800	5800	5800	5800	0
527	20240227	124600	192279430	5800	5800	5800	5800	0
528	20240227	124500	192279430	5800	5780	5800	5780	5
529	20240227	124400	192250470	5750	5760	5760	5750	51
530	20240227	124300	191956960	5780	5780	5780	5780	2
531	20240227	124200	191945400	5760	5760	5760	5760	0
532	20240227	124100	191945400	5760	5760	5760	5760	0
533	20240227	124000	191945400	5760	5760	5760	5760	145
534	20240227	123900	191110200	5780	5780	5780	5780	0
535	20240227	123800	191110200	5780	5780	5780	5780	1
536	20240227	123700	191104420	5770	5770	5770	5770	0
537	20240227	123600	191104420	5770	5770	5770	5770	0
538	20240227	123500	191104420	5770	5770	5770	5770	0
539	20240227	123400	191104420	5770	5770	5770	5770	286
540	20240227	123300	189454200	5780	5780	5780	5780	0
541	20240227	123200	189454200	5780	5770	5780	5770	800
542	20240227	123100	184834130	5770	5770	5770	5770	0
543	20240227	123000	184834130	5770	5770	5770	5770	0
544	20240227	122900	184834130	5770	5760	5770	5750	401
545	20240227	122800	182528350	5770	5770	5770	5770	0
546	20240227	122700	182528350	5770	5770	5770	5770	0
547	20240227	122600	182528350	5770	5770	5770	5770	0
548	20240227	122500	182528350	5770	5770	5770	5770	10
549	20240227	122400	182470650	5770	5770	5770	5770	1
550	20240227	122300	182464880	5780	5780	5780	5780	0
551	20240227	122200	182464880	5780	5780	5780	5780	0
552	20240227	122100	182464880	5780	5780	5780	5780	0
553	20240227	122000	182464880	5780	5780	5780	5780	0
554	20240227	121900	182464880	5780	5750	5780	5750	90
555	20240227	121800	181946530	5750	5750	5750	5750	0
556	20240227	121700	181946530	5750	5750	5750	5750	0
557	20240227	121600	181946530	5750	5760	5760	5750	20
558	20240227	121500	181831420	5770	5770	5770	5770	0
559	20240227	121400	181831420	5770	5770	5770	5770	0
560	20240227	121300	181831420	5770	5770	5770	5770	0
561	20240227	121200	181831420	5770	5750	5770	5750	1129
562	20240227	121100	175339650	5750	5770	5770	5740	847
563	20240227	121000	170471290	5790	5790	5790	5790	0
564	20240227	120900	170471290	5790	5790	5790	5790	0
565	20240227	120800	170471290	5790	5790	5790	5790	0
566	20240227	120700	170471290	5790	5790	5790	5790	0
567	20240227	120600	170471290	5790	5790	5790	5790	0
568	20240227	120500	170471290	5790	5790	5790	5790	0
569	20240227	120400	170471290	5790	5790	5790	5790	100
570	20240227	120300	169892290	5780	5780	5780	5780	12
571	20240227	120200	169822930	5790	5790	5790	5790	0
572	20240227	120100	169822930	5790	5790	5790	5790	0
573	20240227	120000	169822930	5790	5790	5790	5790	0
574	20240227	115900	169822930	5790	5790	5790	5790	69
575	20240227	115800	169423420	5800	5810	5810	5800	467
576	20240227	115700	166712700	5820	5830	5830	5820	1138
577	20240227	115600	160088440	5830	5830	5830	5830	518
578	20240227	115500	157068500	5830	5850	5850	5830	357
579	20240227	115400	154984040	5850	5850	5850	5850	1
580	20240227	115300	154978190	5850	5850	5850	5850	0
581	20240227	115200	154978190	5850	5850	5850	5850	55
582	20240227	115100	154656440	5850	5850	5850	5850	0
583	20240227	115000	154656440	5850	5850	5850	5850	0
584	20240227	114900	154656440	5850	5850	5850	5850	923
585	20240227	114800	149256890	5850	5850	5850	5850	160
586	20240227	114700	148320890	5870	5870	5870	5870	1
587	20240227	114600	148315020	5850	5850	5850	5850	0
588	20240227	114500	148315020	5850	5850	5850	5850	68
589	20240227	114400	147917220	5880	5880	5880	5850	504
590	20240227	114300	144968700	5850	5850	5850	5850	703
591	20240227	114200	140856150	5850	5880	5880	5850	853
592	20240227	114100	135860020	5880	5880	5880	5880	0
593	20240227	114000	135860020	5880	5850	5880	5850	1165
594	20240227	113900	129032520	5850	5840	5850	5840	169
595	20240227	113800	128045460	5840	5850	5850	5840	636
596	20240227	113700	124325110	5850	5850	5850	5830	62
597	20240227	113600	123963410	5830	5900	5900	5830	3047
598	20240227	113500	106189900	5900	5910	5910	5900	355
599	20240227	113400	104092350	5910	5900	5910	5890	1477
600	20240227	113300	95375270	5900	5890	5900	5890	202
601	20240227	113200	94185350	5850	5860	5890	5850	34
602	20240227	113100	93985490	5860	5870	5870	5860	309
603	20240227	113000	92174690	5890	5890	5890	5890	0
604	20240227	112900	92174690	5890	5890	5890	5890	0
605	20240227	112800	92174690	5890	5890	5890	5890	0
606	20240227	112700	92174690	5890	5890	5890	5890	0
607	20240227	112600	92174690	5890	5830	5890	5830	122
608	20240227	112500	91461330	5830	5830	5830	5830	96
609	20240227	112400	90901650	5840	5840	5840	5840	106
610	20240227	112300	90282610	5840	5850	5850	5840	340
611	20240227	112200	88293620	5850	5860	5860	5850	78
612	20240227	112100	87836570	5860	5860	5860	5860	179
613	20240227	112000	86787630	5890	5890	5890	5890	11
614	20240227	111900	86722840	5900	5900	5900	5900	1
615	20240227	111800	86716940	5890	5890	5890	5890	0
616	20240227	111700	86716940	5890	5890	5890	5890	7
617	20240227	111600	86675710	5870	5860	5870	5860	503
618	20240227	111500	83725130	5860	5860	5860	5860	0
619	20240227	111400	83725130	5860	5860	5860	5860	0
620	20240227	111300	83725130	5860	5860	5860	5860	0
621	20240227	111200	83725130	5860	5860	5860	5860	0
622	20240227	111100	83725130	5860	5860	5860	5860	0
623	20240227	111000	83725130	5860	5860	5860	5860	0
624	20240227	110900	83725130	5860	5860	5860	5860	0
625	20240227	110800	83725130	5860	5860	5860	5860	1
626	20240227	110700	83719270	5850	5830	5850	5830	3103
627	20240227	110600	65605680	5830	5830	5830	5830	0
628	20240227	110500	65605680	5830	5830	5830	5830	0
629	20240227	110400	65605680	5830	5820	5830	5810	301
630	20240227	110300	63856810	5820	5820	5820	5820	12
631	20240227	110200	63786970	5820	5820	5820	5820	0
632	20240227	110100	63786970	5820	5820	5820	5820	0
633	20240227	110000	63786970	5820	5810	5820	5810	124
634	20240227	105900	63065390	5810	5800	5820	5800	387
635	20240227	105800	60817910	5790	5790	5790	5790	41
636	20240227	105700	60580520	5810	5810	5810	5810	0
637	20240227	105600	60580520	5810	5810	5810	5810	0
638	20240227	105500	60580520	5810	5810	5810	5810	0
639	20240227	105400	60580520	5810	5800	5810	5720	1864
640	20240227	105300	49864970	5800	5800	5800	5800	0
641	20240227	105200	49864970	5800	5800	5800	5800	0
642	20240227	105100	49864970	5800	5800	5800	5800	0
643	20240227	105000	49864970	5800	5800	5800	5800	0
644	20240227	104900	49864970	5800	5800	5800	5800	0
645	20240227	104800	49864970	5800	5800	5800	5800	0
646	20240227	104700	49864970	5800	5800	5800	5800	0
647	20240227	104600	49864970	5800	5800	5800	5800	0
648	20240227	104500	49864970	5800	5800	5800	5800	0
649	20240227	104400	49864970	5800	5800	5800	5800	0
650	20240227	104300	49864970	5800	5800	5800	5800	0
651	20240227	104200	49864970	5800	5800	5800	5800	0
652	20240227	104100	49864970	5800	5800	5800	5800	0
653	20240227	104000	49864970	5800	5780	5800	5780	2
654	20240227	103900	49853390	5750	5750	5750	5750	40
655	20240227	103800	49623390	5800	5780	5800	5780	2
656	20240227	103700	49611810	5780	5780	5780	5780	1
657	20240227	103600	49606030	5750	5750	5750	5750	3
658	20240227	103500	49588780	5750	5750	5750	5750	60
659	20240227	103400	49243780	5730	5750	5750	5730	1012
660	20240227	103300	43443190	5750	5750	5750	5750	0
661	20240227	103200	43443190	5750	5750	5750	5750	0
662	20240227	103100	43443190	5750	5770	5770	5730	1698
663	20240227	103000	33693330	5800	5800	5800	5800	2
664	20240227	102900	33681730	5810	5810	5810	5810	20
665	20240227	102800	33565530	5810	5810	5810	5810	0
666	20240227	102700	33565530	5810	5810	5810	5810	0
667	20240227	102600	33565530	5810	5810	5810	5810	0
668	20240227	102500	33565530	5810	5810	5810	5810	0
669	20240227	102400	33565530	5810	5810	5810	5810	0
670	20240227	102300	33565530	5810	5810	5810	5810	0
671	20240227	102200	33565530	5810	5810	5810	5810	0
672	20240227	102100	33565530	5810	5810	5810	5810	0
673	20240227	102000	33565530	5810	5810	5810	5810	0
674	20240227	101900	33565530	5810	5810	5810	5810	0
675	20240227	101800	33565530	5810	5780	5830	5780	66
676	20240227	101700	33182430	5780	5760	5780	5760	185
677	20240227	101600	32116810	5760	5760	5760	5760	0
678	20240227	101500	32116810	5760	5760	5760	5740	13
679	20240227	101400	32042150	5740	5740	5740	5740	0
680	20240227	101300	32042150	5740	5740	5740	5740	0
681	20240227	101200	32042150	5740	5760	5760	5740	12
682	20240227	101100	31973250	5740	5740	5740	5740	0
683	20240227	101000	31973250	5740	5740	5740	5740	0
684	20240227	100900	31973250	5740	5750	5750	5740	348
685	20240227	100800	29972470	5760	5760	5760	5760	0
686	20240227	100700	29972470	5760	5760	5760	5760	0
687	20240227	100600	29972470	5760	5760	5760	5760	0
688	20240227	100500	29972470	5760	5760	5760	5760	4
689	20240227	100400	29949430	5770	5770	5770	5770	0
690	20240227	100300	29949430	5770	5770	5770	5770	0
691	20240227	100200	29949430	5770	5770	5770	5770	0
692	20240227	100100	29949430	5770	5770	5770	5770	0
693	20240227	100000	29949430	5770	5770	5770	5770	0
694	20240227	095900	29949430	5770	5770	5770	5770	0
695	20240227	095800	29949430	5770	5770	5770	5770	0
696	20240227	095700	29949430	5770	5770	5770	5770	0
697	20240227	095600	29949430	5770	5770	5770	5770	0
698	20240227	095500	29949430	5770	5770	5770	5770	0
699	20240227	095400	29949430	5770	5770	5770	5770	0
700	20240227	095300	29949430	5770	5770	5770	5770	0
701	20240227	095200	29949430	5770	5770	5770	5770	4
702	20240227	095100	29926350	5770	5770	5770	5770	0
703	20240227	095000	29926350	5770	5770	5770	5770	0
704	20240227	094900	29926350	5770	5770	5770	5770	0
705	20240227	094800	29926350	5770	5770	5770	5770	1
706	20240227	094700	29920580	5750	5750	5750	5750	15
707	20240227	094600	29834330	5780	5780	5780	5780	0
708	20240227	094500	29834330	5780	5780	5780	5780	0
709	20240227	094400	29834330	5780	5760	5780	5760	155
710	20240227	094300	28940210	5760	5760	5760	5760	0
711	20240227	094200	28940210	5760	5760	5760	5760	0
712	20240227	094100	28940210	5760	5760	5760	5760	10
713	20240227	094000	28882610	5760	5760	5760	5760	0
714	20240227	093900	28882610	5760	5760	5760	5760	50
715	20240227	093800	28594610	5750	5750	5750	5750	121
716	20240227	093700	27898860	5770	5770	5770	5770	0
717	20240227	093600	27898860	5770	5770	5770	5770	0
718	20240227	093500	27898860	5770	5770	5770	5770	1
719	20240227	093400	27893090	5750	5750	5750	5750	0
720	20240227	093300	27893090	5750	5750	5750	5750	0
721	20240227	093200	27893090	5750	5740	5750	5740	1978
722	20240227	093100	16519730	5740	5740	5740	5740	261
723	20240227	093000	15021590	5730	5740	5750	5730	359
724	20240227	092900	12961760	5750	5750	5750	5750	1
725	20240227	092800	12956010	5750	5750	5750	5750	20
726	20240227	092700	12841010	5750	5750	5750	5750	60
727	20240227	092600	12496010	5750	5780	5780	5750	233
728	20240227	092500	11156220	5760	5760	5760	5760	0
729	20240227	092400	11156220	5760	5770	5770	5760	417
730	20240227	092300	8751730	5770	5770	5770	5770	0
731	20240227	092200	8751730	5770	5780	5780	5770	459
732	20240227	092100	6103220	5810	5820	5820	5810	24
733	20240227	092000	5963580	5830	5780	5830	5780	103
734	20240227	091900	5366750	5790	5790	5790	5790	17
735	20240227	091800	5268320	5790	5800	5800	5790	102
736	20240227	091700	4677230	5830	5830	5830	5830	1
737	20240227	091600	4671400	5840	5840	5840	5840	0
738	20240227	091500	4671400	5840	5840	5840	5840	1
739	20240227	091400	4665560	5810	5810	5810	5810	0
740	20240227	091300	4665560	5810	5810	5810	5810	0
741	20240227	091200	4665560	5810	5810	5810	5810	0
742	20240227	091100	4665560	5810	5810	5810	5810	200
743	20240227	091000	3503560	5850	5850	5850	5850	0
744	20240227	090900	3503560	5850	5850	5850	5850	0
745	20240227	090800	3503560	5850	5850	5850	5850	4
746	20240227	090700	3480160	5850	5840	5850	5810	325
747	20240227	090600	1591150	5840	5830	5840	5830	3
748	20240227	090500	1573650	5830	5830	5830	5830	0
749	20240227	090400	1573650	5830	5830	5830	5830	1
750	20240227	090300	1567820	5810	5810	5810	5810	100
751	20240227	090200	986820	5820	5820	5820	5820	0
752	20240227	090100	986820	5820	5820	5820	5820	7
753	20240227	090000	946080	5840	5840	5840	5840	162