KissMeData/246720/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	204700	284658880	5920	5920	5920	5920	1162
3	20240227	204600	284658880	5920	5920	5920	5920	0
4	20240227	204500	284658880	5920	5920	5920	5920	0
5	20240227	204400	284658880	5920	5920	5920	5920	0
6	20240227	204300	284658880	5920	5920	5920	5920	0
7	20240227	204200	284658880	5920	5920	5920	5920	0
8	20240227	204100	284658880	5920	5920	5920	5920	0
9	20240227	204000	284658880	5920	5920	5920	5920	0
10	20240227	203900	284658880	5920	5920	5920	5920	0
11	20240227	203800	284658880	5920	5920	5920	5920	0
12	20240227	203700	284658880	5920	5920	5920	5920	0
13	20240227	203600	284658880	5920	5920	5920	5920	0
14	20240227	203500	284658880	5920	5920	5920	5920	0
15	20240227	203400	284658880	5920	5920	5920	5920	0
16	20240227	203300	284658880	5920	5920	5920	5920	0
17	20240227	203200	284658880	5920	5920	5920	5920	0
18	20240227	203100	284658880	5920	5920	5920	5920	0
19	20240227	203000	284658880	5920	5920	5920	5920	0
20	20240227	202900	284658880	5920	5920	5920	5920	0
21	20240227	202800	284658880	5920	5920	5920	5920	0
22	20240227	202700	284658880	5920	5920	5920	5920	0
23	20240227	202600	284658880	5920	5920	5920	5920	0
24	20240227	202500	284658880	5920	5920	5920	5920	0
25	20240227	202400	284658880	5920	5920	5920	5920	0
26	20240227	202300	284658880	5920	5920	5920	5920	0
27	20240227	202200	284658880	5920	5920	5920	5920	0
28	20240227	202100	284658880	5920	5920	5920	5920	0
29	20240227	202000	284658880	5920	5920	5920	5920	0
30	20240227	201900	284658880	5920	5920	5920	5920	0
31	20240227	201800	284658880	5920	5920	5920	5920	0
32	20240227	201700	284658880	5920	5920	5920	5920	1162
33	20240227	201600	284658880	5920	5920	5920	5920	0
34	20240227	201500	284658880	5920	5920	5920	5920	0
35	20240227	201400	284658880	5920	5920	5920	5920	0
36	20240227	201300	284658880	5920	5920	5920	5920	0
37	20240227	201200	284658880	5920	5920	5920	5920	0
38	20240227	201100	284658880	5920	5920	5920	5920	0
39	20240227	201000	284658880	5920	5920	5920	5920	0
40	20240227	200900	284658880	5920	5920	5920	5920	0
41	20240227	200800	284658880	5920	5920	5920	5920	0
42	20240227	200700	284658880	5920	5920	5920	5920	0
43	20240227	200600	284658880	5920	5920	5920	5920	0
44	20240227	200500	284658880	5920	5920	5920	5920	0
45	20240227	200400	284658880	5920	5920	5920	5920	0
46	20240227	200300	284658880	5920	5920	5920	5920	0
47	20240227	200200	284658880	5920	5920	5920	5920	0
48	20240227	200100	284658880	5920	5920	5920	5920	0
49	20240227	200000	284658880	5920	5920	5920	5920	0
50	20240227	195900	284658880	5920	5920	5920	5920	0
51	20240227	195800	284658880	5920	5920	5920	5920	0
52	20240227	195700	284658880	5920	5920	5920	5920	0
53	20240227	195600	284658880	5920	5920	5920	5920	0
54	20240227	195500	284658880	5920	5920	5920	5920	0
55	20240227	195400	284658880	5920	5920	5920	5920	0
56	20240227	195300	284658880	5920	5920	5920	5920	0
57	20240227	195200	284658880	5920	5920	5920	5920	0
58	20240227	195100	284658880	5920	5920	5920	5920	0
59	20240227	195000	284658880	5920	5920	5920	5920	0
60	20240227	194900	284658880	5920	5920	5920	5920	0
61	20240227	194800	284658880	5920	5920	5920	5920	0
62	20240227	194700	284658880	5920	5920	5920	5920	1162
63	20240227	194600	284658880	5920	5920	5920	5920	0
64	20240227	194500	284658880	5920	5920	5920	5920	0
65	20240227	194400	284658880	5920	5920	5920	5920	0
66	20240227	194300	284658880	5920	5920	5920	5920	0
67	20240227	194200	284658880	5920	5920	5920	5920	0
68	20240227	194100	284658880	5920	5920	5920	5920	0
69	20240227	194000	284658880	5920	5920	5920	5920	0
70	20240227	193900	284658880	5920	5920	5920	5920	0
71	20240227	193800	284658880	5920	5920	5920	5920	0
72	20240227	193700	284658880	5920	5920	5920	5920	0
73	20240227	193600	284658880	5920	5920	5920	5920	0
74	20240227	193500	284658880	5920	5920	5920	5920	0
75	20240227	193400	284658880	5920	5920	5920	5920	0
76	20240227	193300	284658880	5920	5920	5920	5920	0
77	20240227	193200	284658880	5920	5920	5920	5920	0
78	20240227	193100	284658880	5920	5920	5920	5920	0
79	20240227	193000	284658880	5920	5920	5920	5920	0
80	20240227	192900	284658880	5920	5920	5920	5920	0
81	20240227	192800	284658880	5920	5920	5920	5920	0
82	20240227	192700	284658880	5920	5920	5920	5920	0
83	20240227	192600	284658880	5920	5920	5920	5920	0
84	20240227	192500	284658880	5920	5920	5920	5920	0
85	20240227	192400	284658880	5920	5920	5920	5920	0
86	20240227	192300	284658880	5920	5920	5920	5920	0
87	20240227	192200	284658880	5920	5920	5920	5920	0
88	20240227	192100	284658880	5920	5920	5920	5920	0
89	20240227	192000	284658880	5920	5920	5920	5920	0
90	20240227	191900	284658880	5920	5920	5920	5920	0
91	20240227	191800	284658880	5920	5920	5920	5920	0
92	20240227	191700	284658880	5920	5920	5920	5920	1162
93	20240227	191600	284658880	5920	5920	5920	5920	0
94	20240227	191500	284658880	5920	5920	5920	5920	0
95	20240227	191400	284658880	5920	5920	5920	5920	0
96	20240227	191300	284658880	5920	5920	5920	5920	0
97	20240227	191200	284658880	5920	5920	5920	5920	0
98	20240227	191100	284658880	5920	5920	5920	5920	0
99	20240227	191000	284658880	5920	5920	5920	5920	0
100	20240227	190900	284658880	5920	5920	5920	5920	0
101	20240227	190800	284658880	5920	5920	5920	5920	0
102	20240227	190700	284658880	5920	5920	5920	5920	0
103	20240227	190600	284658880	5920	5920	5920	5920	0
104	20240227	190500	284658880	5920	5920	5920	5920	0
105	20240227	190400	284658880	5920	5920	5920	5920	0
106	20240227	190300	284658880	5920	5920	5920	5920	0
107	20240227	190200	284658880	5920	5920	5920	5920	0
108	20240227	190100	284658880	5920	5920	5920	5920	0
109	20240227	190000	284658880	5920	5920	5920	5920	0
110	20240227	185900	284658880	5920	5920	5920	5920	0
111	20240227	185800	284658880	5920	5920	5920	5920	0
112	20240227	185700	284658880	5920	5920	5920	5920	0
113	20240227	185600	284658880	5920	5920	5920	5920	0
114	20240227	185500	284658880	5920	5920	5920	5920	0
115	20240227	185400	284658880	5920	5920	5920	5920	0
116	20240227	185300	284658880	5920	5920	5920	5920	0
117	20240227	185200	284658880	5920	5920	5920	5920	0
118	20240227	185100	284658880	5920	5920	5920	5920	0
119	20240227	185000	284658880	5920	5920	5920	5920	0
120	20240227	184900	284658880	5920	5920	5920	5920	0
121	20240227	184800	284658880	5920	5920	5920	5920	0
122	20240227	184700	284658880	5920	5920	5920	5920	1162
123	20240227	184600	284658880	5920	5920	5920	5920	0
124	20240227	184500	284658880	5920	5920	5920	5920	0
125	20240227	184400	284658880	5920	5920	5920	5920	0
126	20240227	184300	284658880	5920	5920	5920	5920	0
127	20240227	184200	284658880	5920	5920	5920	5920	0
128	20240227	184100	284658880	5920	5920	5920	5920	0
129	20240227	184000	284658880	5920	5920	5920	5920	0
130	20240227	183900	284658880	5920	5920	5920	5920	0
131	20240227	183800	284658880	5920	5920	5920	5920	0
132	20240227	183700	284658880	5920	5920	5920	5920	0
133	20240227	183600	284658880	5920	5920	5920	5920	0
134	20240227	183500	284658880	5920	5920	5920	5920	0
135	20240227	183400	284658880	5920	5920	5920	5920	0
136	20240227	183300	284658880	5920	5920	5920	5920	0
137	20240227	183200	284658880	5920	5920	5920	5920	0
138	20240227	183100	284658880	5920	5920	5920	5920	0
139	20240227	183000	284658880	5920	5920	5920	5920	0
140	20240227	182900	284658880	5920	5920	5920	5920	0
141	20240227	182800	284658880	5920	5920	5920	5920	0
142	20240227	182700	284658880	5920	5920	5920	5920	0
143	20240227	182600	284658880	5920	5920	5920	5920	0
144	20240227	182500	284658880	5920	5920	5920	5920	0
145	20240227	182400	284658880	5920	5920	5920	5920	0
146	20240227	182300	284658880	5920	5920	5920	5920	0
147	20240227	182200	284658880	5920	5920	5920	5920	0
148	20240227	182100	284658880	5920	5920	5920	5920	0
149	20240227	182000	284658880	5920	5920	5920	5920	0
150	20240227	181900	284658880	5920	5920	5920	5920	0
151	20240227	181800	284658880	5920	5920	5920	5920	0
152	20240227	181700	284658880	5920	5920	5920	5920	1162
153	20240227	181600	284658880	5920	5920	5920	5920	0
154	20240227	181500	284658880	5920	5920	5920	5920	0
155	20240227	181400	284658880	5920	5920	5920	5920	0
156	20240227	181300	284658880	5920	5920	5920	5920	0
157	20240227	181200	284658880	5920	5920	5920	5920	0
158	20240227	181100	284658880	5920	5920	5920	5920	0
159	20240227	181000	284658880	5920	5920	5920	5920	0
160	20240227	180900	284658880	5920	5920	5920	5920	0
161	20240227	180800	284658880	5920	5920	5920	5920	0
162	20240227	180700	284658880	5920	5920	5920	5920	0
163	20240227	180600	284658880	5920	5920	5920	5920	0
164	20240227	180500	284658880	5920	5920	5920	5920	0
165	20240227	180400	284658880	5920	5920	5920	5920	0
166	20240227	180300	284658880	5920	5920	5920	5920	0
167	20240227	180200	284658880	5920	5920	5920	5920	0
168	20240227	180100	284658880	5920	5920	5920	5920	0
169	20240227	180000	284658880	5920	5920	5920	5920	0
170	20240227	175900	284658880	5920	5920	5920	5920	0
171	20240227	175800	284658880	5920	5920	5920	5920	0
172	20240227	175700	284658880	5920	5920	5920	5920	0
173	20240227	175600	284658880	5920	5920	5920	5920	0
174	20240227	175500	284658880	5920	5920	5920	5920	0
175	20240227	175400	284658880	5920	5920	5920	5920	0
176	20240227	175300	284658880	5920	5920	5920	5920	0
177	20240227	175200	284658880	5920	5920	5920	5920	0
178	20240227	175100	284658880	5920	5920	5920	5920	0
179	20240227	175000	284658880	5920	5920	5920	5920	0
180	20240227	174900	284658880	5920	5920	5920	5920	0
181	20240227	174800	284658880	5920	5920	5920	5920	0
182	20240227	174700	284658880	5920	5920	5920	5920	1162
183	20240227	174600	284658880	5920	5920	5920	5920	0
184	20240227	174500	284658880	5920	5920	5920	5920	0
185	20240227	174400	284658880	5920	5920	5920	5920	0
186	20240227	174300	284658880	5920	5920	5920	5920	0
187	20240227	174200	284658880	5920	5920	5920	5920	0
188	20240227	174100	284658880	5920	5920	5920	5920	0
189	20240227	174000	284658880	5920	5920	5920	5920	0
190	20240227	173900	284658880	5920	5920	5920	5920	0
191	20240227	173800	284658880	5920	5920	5920	5920	0
192	20240227	173700	284658880	5920	5920	5920	5920	0
193	20240227	173600	284658880	5920	5920	5920	5920	0
194	20240227	173500	284658880	5920	5920	5920	5920	0
195	20240227	173400	284658880	5920	5920	5920	5920	0
196	20240227	173300	284658880	5920	5920	5920	5920	0
197	20240227	173200	284658880	5920	5920	5920	5920	0
198	20240227	173100	284658880	5920	5920	5920	5920	0
199	20240227	173000	284658880	5920	5920	5920	5920	0
200	20240227	172900	284658880	5920	5920	5920	5920	0
201	20240227	172800	284658880	5920	5920	5920	5920	0
202	20240227	172700	284658880	5920	5920	5920	5920	0
203	20240227	172600	284658880	5920	5920	5920	5920	0
204	20240227	172500	284658880	5920	5920	5920	5920	0
205	20240227	172400	284658880	5920	5920	5920	5920	0
206	20240227	172300	284658880	5920	5920	5920	5920	0
207	20240227	172200	284658880	5920	5920	5920	5920	0
208	20240227	172100	284658880	5920	5920	5920	5920	0
209	20240227	172000	284658880	5920	5920	5920	5920	0
210	20240227	171900	284658880	5920	5920	5920	5920	0
211	20240227	171800	284658880	5920	5920	5920	5920	0
212	20240227	171700	284658880	5920	5920	5920	5920	1162
213	20240227	171600	284658880	5920	5920	5920	5920	0
214	20240227	171500	284658880	5920	5920	5920	5920	0
215	20240227	171400	284658880	5920	5920	5920	5920	0
216	20240227	171300	284658880	5920	5920	5920	5920	0
217	20240227	171200	284658880	5920	5920	5920	5920	0
218	20240227	171100	284658880	5920	5920	5920	5920	0
219	20240227	171000	284658880	5920	5920	5920	5920	0
220	20240227	170900	284658880	5920	5920	5920	5920	0
221	20240227	170800	284658880	5920	5920	5920	5920	0
222	20240227	170700	284658880	5920	5920	5920	5920	0
223	20240227	170600	284658880	5920	5920	5920	5920	0
224	20240227	170500	284658880	5920	5920	5920	5920	0
225	20240227	170400	284658880	5920	5920	5920	5920	0
226	20240227	170300	284658880	5920	5920	5920	5920	0
227	20240227	170200	284658880	5920	5920	5920	5920	0
228	20240227	170100	284658880	5920	5920	5920	5920	0
229	20240227	170000	284658880	5920	5920	5920	5920	0
230	20240227	165900	284658880	5920	5920	5920	5920	0
231	20240227	165800	284658880	5920	5920	5920	5920	0
232	20240227	165700	284658880	5920	5920	5920	5920	0
233	20240227	165600	284658880	5920	5920	5920	5920	0
234	20240227	165500	284658880	5920	5920	5920	5920	0
235	20240227	165400	284658880	5920	5920	5920	5920	0
236	20240227	165300	284658880	5920	5920	5920	5920	0
237	20240227	165200	284658880	5920	5920	5920	5920	0
238	20240227	165100	284658880	5920	5920	5920	5920	0
239	20240227	165000	284658880	5920	5920	5920	5920	0
240	20240227	164900	284658880	5920	5920	5920	5920	0
241	20240227	164800	284658880	5920	5920	5920	5920	0
242	20240227	164700	284658880	5920	5920	5920	5920	1162
243	20240227	164600	284658880	5920	5920	5920	5920	0
244	20240227	164500	284658880	5920	5920	5920	5920	0
245	20240227	164400	284658880	5920	5920	5920	5920	0
246	20240227	164300	284658880	5920	5920	5920	5920	0
247	20240227	164200	284658880	5920	5920	5920	5920	0
248	20240227	164100	284658880	5920	5920	5920	5920	0
249	20240227	164000	284658880	5920	5920	5920	5920	0
250	20240227	163900	284658880	5920	5920	5920	5920	0
251	20240227	163800	284658880	5920	5920	5920	5920	0
252	20240227	163700	284658880	5920	5920	5920	5920	0
253	20240227	163600	284658880	5920	5920	5920	5920	0
254	20240227	163500	284658880	5920	5920	5920	5920	0
255	20240227	163400	284658880	5920	5920	5920	5920	0
256	20240227	163300	284658880	5920	5920	5920	5920	0
257	20240227	163200	284658880	5920	5920	5920	5920	0
258	20240227	163100	284658880	5920	5920	5920	5920	0
259	20240227	163000	284658880	5920	5920	5920	5920	0
260	20240227	162900	284658880	5920	5920	5920	5920	0
261	20240227	162800	284658880	5920	5920	5920	5920	0
262	20240227	162700	284658880	5920	5920	5920	5920	0
263	20240227	162600	284658880	5920	5920	5920	5920	0
264	20240227	162500	284658880	5920	5920	5920	5920	0
265	20240227	162400	284658880	5920	5920	5920	5920	0
266	20240227	162300	284658880	5920	5920	5920	5920	0
267	20240227	162200	284658880	5920	5920	5920	5920	0
268	20240227	162100	284658880	5920	5920	5920	5920	0
269	20240227	162000	284658880	5920	5920	5920	5920	0
270	20240227	161900	284658880	5920	5920	5920	5920	0
271	20240227	161800	284658880	5920	5920	5920	5920	0
272	20240227	161700	284658880	5920	5920	5920	5920	1162
273	20240227	161600	284658880	5920	5920	5920	5920	0
274	20240227	161500	284658880	5920	5920	5920	5920	0
275	20240227	161400	284658880	5920	5920	5920	5920	0
276	20240227	161300	284658880	5920	5920	5920	5920	0
277	20240227	161200	284658880	5920	5920	5920	5920	0
278	20240227	161100	284658880	5920	5920	5920	5920	0
279	20240227	161000	284658880	5920	5920	5920	5920	0
280	20240227	160900	284658880	5920	5920	5920	5920	0
281	20240227	160800	284658880	5920	5920	5920	5920	0
282	20240227	160700	284658880	5920	5920	5920	5920	0
283	20240227	160600	284658880	5920	5920	5920	5920	0
284	20240227	160500	284658880	5920	5920	5920	5920	0
285	20240227	160400	284658880	5920	5920	5920	5920	0
286	20240227	160300	284658880	5920	5920	5920	5920	0
287	20240227	160200	284658880	5920	5920	5920	5920	0
288	20240227	160100	284658880	5920	5920	5920	5920	0
289	20240227	160000	284658880	5920	5920	5920	5920	0
290	20240227	155900	284658880	5920	5920	5920	5920	0
291	20240227	155800	284658880	5920	5920	5920	5920	0
292	20240227	155700	284658880	5920	5920	5920	5920	0
293	20240227	155600	284658880	5920	5920	5920	5920	0
294	20240227	155500	284658880	5920	5920	5920	5920	0
295	20240227	155400	284658880	5920	5920	5920	5920	0
296	20240227	155300	284658880	5920	5920	5920	5920	0
297	20240227	155200	284658880	5920	5920	5920	5920	0
298	20240227	155100	284658880	5920	5920	5920	5920	0
299	20240227	155000	284658880	5920	5920	5920	5920	0
300	20240227	154900	284658880	5920	5920	5920	5920	0
301	20240227	154800	284658880	5920	5920	5920	5920	0
302	20240227	154700	284658880	5920	5920	5920	5920	1162
303	20240227	154600	284658880	5920	5920	5920	5920	0
304	20240227	154500	284658880	5920	5920	5920	5920	0
305	20240227	154400	284658880	5920	5920	5920	5920	0
306	20240227	154300	284658880	5920	5920	5920	5920	0
307	20240227	154200	284658880	5920	5920	5920	5920	0
308	20240227	154100	284658880	5920	5920	5920	5920	0
309	20240227	154000	284658880	5920	5920	5920	5920	0
310	20240227	153900	284658880	5920	5920	5920	5920	0
311	20240227	153800	284658880	5920	5920	5920	5920	0
312	20240227	153700	284658880	5920	5920	5920	5920	0
313	20240227	153600	284658880	5920	5920	5920	5920	0
314	20240227	153500	284658880	5920	5920	5920	5920	0
315	20240227	153400	284658880	5920	5920	5920	5920	0
316	20240227	153300	284658880	5920	5920	5920	5920	0
317	20240227	153200	284658880	5920	5920	5920	5920	0
318	20240227	153100	284658880	5920	5920	5920	5920	0
319	20240227	153000	284658880	5920	5920	5920	5920	1162
320	20240227	152900	277779840	5920	5920	5920	5920	0
321	20240227	152800	277779840	5920	5920	5920	5920	0
322	20240227	152700	277779840	5920	5920	5920	5920	0
323	20240227	152600	277779840	5920	5920	5920	5920	0
324	20240227	152500	277779840	5920	5920	5920	5920	0
325	20240227	152400	277779840	5920	5920	5920	5920	0
326	20240227	152300	277779840	5920	5920	5920	5920	0
327	20240227	152200	277779840	5920	5920	5920	5920	0
328	20240227	152100	277779840	5920	5920	5920	5920	0
329	20240227	152000	277779840	5920	5920	5920	5920	0
330	20240227	151900	277779840	5920	5920	5920	5920	0
331	20240227	151800	277779840	5920	5910	5920	5910	21
332	20240227	151700	277655700	5910	5910	5910	5910	4
333	20240227	151600	277632060	5900	5900	5920	5900	1425
334	20240227	151500	269224310	5890	5860	5890	5860	246
335	20240227	151400	267778880	5860	5860	5860	5860	1
336	20240227	151300	267773020	5860	5830	5860	5830	609
337	20240227	151200	264208240	5800	5800	5800	5800	0
338	20240227	151100	264208240	5800	5800	5800	5800	0
339	20240227	151000	264208240	5800	5810	5810	5800	22
340	20240227	150900	264080540	5820	5820	5820	5820	0
341	20240227	150800	264080540	5820	5820	5820	5820	0
342	20240227	150700	264080540	5820	5830	5830	5820	37
343	20240227	150600	263864840	5830	5830	5830	5830	1
344	20240227	150500	263859010	5830	5830	5830	5830	33
345	20240227	150400	263666620	5840	5840	5840	5840	0
346	20240227	150300	263666620	5840	5840	5840	5830	32
347	20240227	150200	263480040	5830	5830	5830	5830	2
348	20240227	150100	263468380	5830	5830	5830	5830	2
349	20240227	150000	263456720	5830	5830	5830	5830	54
350	20240227	145900	263141900	5850	5850	5850	5850	0
351	20240227	145800	263141900	5850	5850	5850	5850	0
352	20240227	145700	263141900	5850	5850	5850	5850	0
353	20240227	145600	263141900	5850	5850	5850	5850	0
354	20240227	145500	263141900	5850	5850	5850	5850	0
355	20240227	145400	263141900	5850	5850	5850	5850	0
356	20240227	145300	263141900	5850	5850	5850	5850	0
357	20240227	145200	263141900	5850	5850	5850	5850	0
358	20240227	145100	263141900	5850	5850	5850	5850	11
359	20240227	145000	263077550	5840	5840	5840	5840	20
360	20240227	144900	262960750	5840	5840	5840	5840	2
361	20240227	144800	262949070	5840	5840	5840	5840	0
362	20240227	144700	262949070	5840	5840	5840	5840	1
363	20240227	144600	262943230	5830	5830	5830	5830	0
364	20240227	144500	262943230	5830	5830	5830	5830	25
365	20240227	144400	262797480	5830	5830	5830	5830	2174
366	20240227	144300	250123060	5830	5830	5830	5830	0
367	20240227	144200	250123060	5830	5830	5830	5830	1
368	20240227	144100	250117230	5830	5830	5830	5830	0
369	20240227	144000	250117230	5830	5830	5830	5830	639
370	20240227	143900	246391860	5800	5800	5800	5800	0
371	20240227	143800	246391860	5800	5800	5800	5800	0
372	20240227	143700	246391860	5800	5840	5840	5800	105
373	20240227	143600	245781740	5840	5840	5840	5840	3
374	20240227	143500	245764220	5840	5840	5840	5840	36
375	20240227	143400	245553980	5830	5820	5830	5820	52
376	20240227	143300	245250840	5820	5820	5820	5820	48
377	20240227	143200	244971480	5780	5780	5780	5780	0
378	20240227	143100	244971480	5780	5780	5780	5780	0
379	20240227	143000	244971480	5780	5840	5840	5780	708
380	20240227	142900	240867200	5840	5840	5840	5840	5
381	20240227	142800	240838000	5840	5850	5850	5840	150
382	20240227	142700	239960550	5860	5860	5860	5860	1
383	20240227	142600	239954690	5850	5850	5850	5850	1
384	20240227	142500	239948840	5870	5870	5870	5870	0
385	20240227	142400	239948840	5870	5870	5870	5870	0
386	20240227	142300	239948840	5870	5870	5870	5870	0
387	20240227	142200	239948840	5870	5870	5870	5870	0
388	20240227	142100	239948840	5870	5870	5870	5870	5
389	20240227	142000	239919490	5870	5870	5870	5870	300
390	20240227	141900	238158490	5870	5870	5870	5870	0
391	20240227	141800	238158490	5870	5870	5870	5870	0
392	20240227	141700	238158490	5870	5870	5870	5870	0
393	20240227	141600	238158490	5870	5840	5870	5840	65
394	20240227	141500	237778860	5850	5850	5850	5850	646
395	20240227	141400	233999760	5860	5850	5860	5850	12
396	20240227	141300	233929550	5870	5870	5870	5870	0
397	20240227	141200	233929550	5870	5850	5870	5850	309
398	20240227	141100	232121880	5870	5870	5870	5870	0
399	20240227	141000	232121880	5870	5870	5870	5870	0
400	20240227	140900	232121880	5870	5870	5870	5870	0
401	20240227	140800	232121880	5870	5870	5870	5870	0
402	20240227	140700	232121880	5870	5870	5870	5870	0
403	20240227	140600	232121880	5870	5850	5880	5850	1559
404	20240227	140500	222978550	5850	5850	5850	5850	0
405	20240227	140400	222978550	5850	5850	5850	5850	1
406	20240227	140300	222972700	5870	5870	5870	5870	0
407	20240227	140200	222972700	5870	5870	5870	5870	0
408	20240227	140100	222972700	5870	5870	5870	5870	0
409	20240227	140000	222972700	5870	5870	5870	5870	0
410	20240227	135900	222972700	5870	5870	5870	5870	0
411	20240227	135800	222972700	5870	5870	5870	5870	0
412	20240227	135700	222972700	5870	5870	5870	5870	1
413	20240227	135600	222966830	5820	5820	5820	5820	0
414	20240227	135500	222966830	5820	5820	5820	5820	0
415	20240227	135400	222966830	5820	5820	5820	5820	0
416	20240227	135300	222966830	5820	5800	5820	5800	2657
417	20240227	135200	207555090	5800	5850	5850	5800	500
418	20240227	135100	204636490	5890	5890	5890	5890	0
419	20240227	135000	204636490	5890	5890	5890	5890	1
420	20240227	134900	204630600	5850	5850	5850	5850	5
421	20240227	134800	204601350	5900	5900	5900	5900	1
422	20240227	134700	204595450	5840	5840	5840	5840	0
423	20240227	134600	204595450	5840	5880	5880	5840	1040
424	20240227	134500	198494570	5960	5960	5960	5960	0
425	20240227	134400	198494570	5960	5960	5960	5960	0
426	20240227	134300	198494570	5960	5960	5960	5960	0
427	20240227	134200	198494570	5960	5960	5960	5960	0
428	20240227	134100	198494570	5960	5960	5960	5960	0
429	20240227	134000	198494570	5960	5960	5960	5960	0
430	20240227	133900	198494570	5960	5920	5960	5920	133
431	20240227	133800	197706610	5920	5920	5920	5920	0
432	20240227	133700	197706610	5920	5950	5950	5830	1075
433	20240227	133600	191391270	5970	5950	5970	5950	2332
434	20240227	133500	177493100	5960	5890	5960	5890	5964
435	20240227	133400	142058210	5880	5880	5880	5880	341
436	20240227	133300	140053130	5870	5870	5870	5870	116
437	20240227	133200	139372210	5870	5870	5870	5870	120
438	20240227	133100	138667810	5870	5870	5870	5870	0
439	20240227	133000	138667810	5870	5850	5870	5850	160
440	20240227	132900	137729750	5850	5850	5850	5850	1
441	20240227	132800	137723900	5840	5840	5840	5840	0
442	20240227	132700	137723900	5840	5840	5840	5840	288
443	20240227	132600	136041980	5850	5840	5860	5840	260
444	20240227	132500	134521950	5850	5850	5850	5850	0
445	20240227	132400	134521950	5850	5840	5850	5840	2
446	20240227	132300	134510260	5840	5840	5850	5840	199
447	20240227	132200	133348090	5840	5840	5840	5840	98
448	20240227	132100	132775770	5830	5830	5830	5830	0
449	20240227	132000	132775770	5830	5810	5830	5810	1551
450	20240227	131900	123763490	5810	5810	5810	5810	0
451	20240227	131800	123763490	5810	5810	5810	5810	0
452	20240227	131700	123763490	5810	5810	5810	5810	0
453	20240227	131600	123763490	5810	5810	5810	5810	0
454	20240227	131500	123763490	5810	5810	5810	5810	0
455	20240227	131400	123763490	5810	5810	5810	5810	0
456	20240227	131300	123763490	5810	5810	5810	5810	2
457	20240227	131200	123751870	5810	5810	5810	5810	0
458	20240227	131100	123751870	5810	5810	5810	5810	1
459	20240227	131000	123746060	5800	5800	5800	5800	0
460	20240227	130900	123746060	5800	5800	5800	5800	0
461	20240227	130800	123746060	5800	5800	5800	5800	0
462	20240227	130700	123746060	5800	5800	5800	5800	0
463	20240227	130600	123746060	5800	5800	5800	5800	0
464	20240227	130500	123746060	5800	5800	5800	5800	0
465	20240227	130400	123746060	5800	5800	5800	5800	0
466	20240227	130300	123746060	5800	5810	5810	5800	22
467	20240227	130200	123618450	5800	5800	5800	5800	0
468	20240227	130100	123618450	5800	5800	5800	5800	19
469	20240227	130000	123508250	5810	5800	5810	5800	21
470	20240227	125900	123386440	5800	5800	5800	5800	0
471	20240227	125800	123386440	5800	5800	5800	5800	0
472	20240227	125700	123386440	5800	5800	5800	5800	0
473	20240227	125600	123386440	5800	5800	5800	5800	0
474	20240227	125500	123386440	5800	5800	5800	5800	20
475	20240227	125400	123270440	5800	5800	5800	5800	9
476	20240227	125300	123218240	5800	5780	5800	5780	17
477	20240227	125200	123119750	5770	5770	5770	5770	0
478	20240227	125100	123119750	5770	5770	5770	5770	0
479	20240227	125000	123119750	5770	5770	5770	5770	13
480	20240227	124900	123044740	5780	5780	5780	5780	0
481	20240227	124800	123044740	5780	5780	5780	5780	0
482	20240227	124700	123044740	5780	5780	5780	5780	10
483	20240227	124600	122986940	5780	5780	5780	5780	18
484	20240227	124500	122882900	5780	5780	5780	5780	27
485	20240227	124400	122726840	5780	5780	5780	5780	0
486	20240227	124300	122726840	5780	5780	5780	5780	0
487	20240227	124200	122726840	5780	5780	5780	5780	0
488	20240227	124100	122726840	5780	5780	5780	5780	7
489	20240227	124000	122686380	5780	5780	5780	5780	0
490	20240227	123900	122686380	5780	5780	5780	5780	0
491	20240227	123800	122686380	5780	5780	5780	5780	0
492	20240227	123700	122686380	5780	5780	5780	5780	0
493	20240227	123600	122686380	5780	5780	5780	5780	0
494	20240227	123500	122686380	5780	5780	5780	5780	0
495	20240227	123400	122686380	5780	5780	5780	5780	0
496	20240227	123300	122686380	5780	5780	5780	5780	0
497	20240227	123200	122686380	5780	5780	5780	5780	0
498	20240227	123100	122686380	5780	5780	5780	5780	0
499	20240227	123000	122686380	5780	5780	5780	5780	0
500	20240227	122900	122686380	5780	5780	5780	5780	0
501	20240227	122800	122686380	5780	5780	5780	5780	0
502	20240227	122700	122686380	5780	5780	5780	5780	5
503	20240227	122600	122657480	5750	5750	5750	5750	0
504	20240227	122500	122657480	5750	5750	5750	5750	0
505	20240227	122400	122657480	5750	5750	5750	5750	0
506	20240227	122300	122657480	5750	5750	5750	5750	500
507	20240227	122200	119782480	5750	5750	5750	5750	0
508	20240227	122100	119782480	5750	5750	5750	5750	0
509	20240227	122000	119782480	5750	5750	5750	5750	0
510	20240227	121900	119782480	5750	5750	5750	5750	0
511	20240227	121800	119782480	5750	5750	5750	5750	0
512	20240227	121700	119782480	5750	5750	5750	5750	0
513	20240227	121600	119782480	5750	5750	5750	5750	0
514	20240227	121500	119782480	5750	5750	5750	5750	0
515	20240227	121400	119782480	5750	5750	5750	5750	0
516	20240227	121300	119782480	5750	5750	5750	5750	0
517	20240227	121200	119782480	5750	5750	5750	5750	0
518	20240227	121100	119782480	5750	5750	5750	5750	0
519	20240227	121000	119782480	5750	5780	5780	5750	1020
520	20240227	120900	113894220	5770	5770	5770	5770	0
521	20240227	120800	113894220	5770	5770	5770	5770	0
522	20240227	120700	113894220	5770	5770	5770	5770	0
523	20240227	120600	113894220	5770	5770	5770	5770	0
524	20240227	120500	113894220	5770	5770	5770	5770	0
525	20240227	120400	113894220	5770	5770	5770	5770	0
526	20240227	120300	113894220	5770	5770	5770	5770	0
527	20240227	120200	113894220	5770	5770	5770	5770	0
528	20240227	120100	113894220	5770	5770	5770	5770	0
529	20240227	120000	113894220	5770	5770	5770	5770	0
530	20240227	115900	113894220	5770	5770	5770	5770	0
531	20240227	115800	113894220	5770	5770	5770	5770	0
532	20240227	115700	113894220	5770	5800	5800	5770	1000
533	20240227	115600	108113470	5860	5860	5860	5860	0
534	20240227	115500	108113470	5860	5860	5860	5860	0
535	20240227	115400	108113470	5860	5860	5860	5860	0
536	20240227	115300	108113470	5860	5860	5860	5860	0
537	20240227	115200	108113470	5860	5860	5860	5860	0
538	20240227	115100	108113470	5860	5860	5860	5860	0
539	20240227	115000	108113470	5860	5860	5860	5860	0
540	20240227	114900	108113470	5860	5860	5860	5860	0
541	20240227	114800	108113470	5860	5860	5860	5860	0
542	20240227	114700	108113470	5860	5850	5860	5850	4
543	20240227	114600	108090040	5880	5880	5880	5880	0
544	20240227	114500	108090040	5880	5880	5880	5880	0
545	20240227	114400	108090040	5880	5850	5880	5850	20
546	20240227	114300	107972900	5840	5840	5840	5840	60
547	20240227	114200	107622500	5880	5880	5880	5880	0
548	20240227	114100	107622500	5880	5830	5880	5830	30
549	20240227	114000	107446960	5790	5790	5790	5790	0
550	20240227	113900	107446960	5790	5790	5790	5790	0
551	20240227	113800	107446960	5790	5790	5790	5790	0
552	20240227	113700	107446960	5790	5790	5790	5790	0
553	20240227	113600	107446960	5790	5790	5790	5790	700
554	20240227	113500	103393960	5840	5840	5840	5840	0
555	20240227	113400	103393960	5840	5840	5840	5840	0
556	20240227	113300	103393960	5840	5840	5840	5840	0
557	20240227	113200	103393960	5840	5840	5840	5840	0
558	20240227	113100	103393960	5840	5840	5840	5800	212
559	20240227	113000	102164280	5830	5830	5830	5830	0
560	20240227	112900	102164280	5830	5830	5830	5830	0
561	20240227	112800	102164280	5830	5830	5830	5830	0
562	20240227	112700	102164280	5830	5830	5830	5830	0
563	20240227	112600	102164280	5830	5830	5830	5830	50
564	20240227	112500	101872780	5820	5820	5820	5820	0
565	20240227	112400	101872780	5820	5820	5820	5820	100
566	20240227	112300	101290780	5840	5840	5840	5840	0
567	20240227	112200	101290780	5840	5840	5840	5840	10
568	20240227	112100	101232380	5840	5840	5840	5840	0
569	20240227	112000	101232380	5840	5840	5840	5840	0
570	20240227	111900	101232380	5840	5840	5840	5840	1
571	20240227	111800	101226540	5840	5840	5840	5840	0
572	20240227	111700	101226540	5840	5840	5840	5840	0
573	20240227	111600	101226540	5840	5830	5840	5830	13
574	20240227	111500	101150650	5830	5830	5830	5830	0
575	20240227	111400	101150650	5830	5830	5830	5830	6
576	20240227	111300	101115670	5840	5840	5840	5840	1
577	20240227	111200	101109830	5830	5830	5830	5830	0
578	20240227	111100	101109830	5830	5830	5830	5830	0
579	20240227	111000	101109830	5830	5830	5830	5830	0
580	20240227	110900	101109830	5830	5830	5830	5830	0
581	20240227	110800	101109830	5830	5830	5830	5830	0
582	20240227	110700	101109830	5830	5830	5830	5830	0
583	20240227	110600	101109830	5830	5830	5830	5830	0
584	20240227	110500	101109830	5830	5830	5830	5830	0
585	20240227	110400	101109830	5830	5830	5830	5830	3
586	20240227	110300	101092340	5840	5840	5840	5840	0
587	20240227	110200	101092340	5840	5840	5840	5840	5
588	20240227	110100	101063140	5840	5840	5840	5840	3
589	20240227	110000	101045620	5840	5850	5850	5840	94
590	20240227	105900	100495740	5850	5850	5850	5850	8
591	20240227	105800	100448940	5860	5880	5880	5860	215
592	20240227	105700	99187990	5890	5890	5890	5890	10
593	20240227	105600	99129090	5900	5900	5900	5900	0
594	20240227	105500	99129090	5900	5900	5900	5900	0
595	20240227	105400	99129090	5900	5900	5900	5900	10
596	20240227	105300	99070090	5900	5900	5920	5900	37
597	20240227	105200	98851650	5910	5920	5920	5910	62
598	20240227	105100	98484910	5910	5910	5910	5910	0
599	20240227	105000	98484910	5910	5910	5910	5910	0
600	20240227	104900	98484910	5910	5910	5910	5910	0
601	20240227	104800	98484910	5910	5910	5910	5910	0
602	20240227	104700	98484910	5910	5910	5910	5910	0
603	20240227	104600	98484910	5910	5910	5910	5910	0
604	20240227	104500	98484910	5910	5910	5910	5910	0
605	20240227	104400	98484910	5910	5910	5910	5910	8
606	20240227	104300	98437630	5900	5900	5900	5900	0
607	20240227	104200	98437630	5900	5890	5900	5890	13
608	20240227	104100	98360960	5890	5890	5890	5890	0
609	20240227	104000	98360960	5890	5890	5890	5890	2
610	20240227	103900	98349180	5880	5880	5880	5880	0
611	20240227	103800	98349180	5880	5880	5880	5880	26
612	20240227	103700	98196300	5870	5870	5870	5870	55
613	20240227	103600	97873450	5880	5880	5880	5880	1
614	20240227	103500	97867570	5880	5880	5880	5880	100
615	20240227	103400	97279570	5880	5880	5880	5880	0
616	20240227	103300	97279570	5880	5880	5880	5880	60
617	20240227	103200	96926770	5870	5870	5870	5870	179
618	20240227	103100	95876040	5880	5880	5880	5880	1
619	20240227	103000	95870160	5880	5880	5880	5880	19
620	20240227	102900	95758440	5830	5840	5840	5830	40
621	20240227	102800	95525060	5900	5890	5900	5890	700
622	20240227	102700	91395100	5890	5890	5890	5890	0
623	20240227	102600	91395100	5890	5890	5890	5890	2
624	20240227	102500	91383320	5900	5880	5900	5880	10
625	20240227	102400	91324500	5900	5900	5900	5900	0
626	20240227	102300	91324500	5900	5890	5900	5890	39
627	20240227	102200	91094640	5900	5900	5900	5900	13
628	20240227	102100	91017940	5890	5880	5890	5880	46
629	20240227	102000	90747350	5840	5840	5840	5840	142
630	20240227	101900	89918070	5880	5860	5880	5850	280
631	20240227	101800	88276810	5850	5870	5870	5850	168
632	20240227	101700	87292800	5860	5830	5860	5830	21
633	20240227	101600	87170000	5810	5810	5810	5810	0
634	20240227	101500	87170000	5810	5810	5810	5810	7
635	20240227	101400	87129330	5830	5800	5830	5800	130
636	20240227	101300	86374020	5800	5800	5800	5800	0
637	20240227	101200	86374020	5800	5800	5800	5800	623
638	20240227	101100	82760620	5790	5780	5790	5780	1020
639	20240227	101000	76855020	5770	5760	5770	5760	464
640	20240227	100900	74180090	5750	5750	5750	5750	100
641	20240227	100800	73605090	5710	5710	5710	5710	1
642	20240227	100700	73599380	5750	5750	5750	5750	0
643	20240227	100600	73599380	5750	5750	5750	5750	0
644	20240227	100500	73599380	5750	5750	5750	5750	0
645	20240227	100400	73599380	5750	5750	5750	5750	1
646	20240227	100300	73593630	5740	5740	5740	5740	0
647	20240227	100200	73593630	5740	5740	5740	5740	0
648	20240227	100100	73593630	5740	5740	5740	5740	0
649	20240227	100000	73593630	5740	5740	5740	5740	0
650	20240227	095900	73593630	5740	5740	5740	5740	1
651	20240227	095800	73587890	5730	5730	5730	5730	0
652	20240227	095700	73587890	5730	5730	5730	5730	2
653	20240227	095600	73576430	5730	5730	5730	5730	5
654	20240227	095500	73547780	5730	5730	5730	5730	0
655	20240227	095400	73547780	5730	5730	5730	5730	0
656	20240227	095300	73547780	5730	5730	5730	5730	40
657	20240227	095200	73318580	5720	5720	5720	5720	10
658	20240227	095100	73261380	5710	5710	5710	5710	8
659	20240227	095000	73215700	5710	5700	5710	5680	318
660	20240227	094900	71408460	5710	5710	5710	5710	4
661	20240227	094800	71385620	5710	5710	5710	5710	11
662	20240227	094700	71322810	5710	5710	5720	5710	44
663	20240227	094600	71071300	5710	5710	5710	5710	65
664	20240227	094500	70700150	5700	5700	5700	5700	27
665	20240227	094400	70546250	5710	5700	5710	5700	10
666	20240227	094300	70489200	5680	5680	5680	5680	0
667	20240227	094200	70489200	5680	5680	5700	5680	1200
668	20240227	094100	63664260	5720	5720	5720	5720	0
669	20240227	094000	63664260	5720	5720	5720	5720	1
670	20240227	093900	63658540	5720	5720	5720	5720	2
671	20240227	093800	63647100	5720	5720	5720	5720	1
672	20240227	093700	63641380	5710	5710	5710	5710	0
673	20240227	093600	63641380	5710	5710	5710	5700	706
674	20240227	093500	59613050	5710	5690	5710	5690	93
675	20240227	093400	59083450	5690	5690	5690	5690	0
676	20240227	093300	59083450	5690	5690	5690	5690	0
677	20240227	093200	59083450	5690	5630	5690	5630	91
678	20240227	093100	58571060	5620	5690	5690	5600	4047
679	20240227	093000	35794630	5700	5700	5700	5700	0
680	20240227	092900	35794630	5700	5700	5700	5700	1
681	20240227	092800	35788930	5690	5690	5690	5690	47
682	20240227	092700	35521500	5670	5700	5700	5670	578
683	20240227	092600	32241690	5670	5700	5700	5670	499
684	20240227	092500	29402850	5700	5700	5700	5690	142
685	20240227	092400	28593530	5690	5690	5700	5690	105
686	20240227	092300	27995450	5700	5660	5700	5660	513
687	20240227	092200	25077350	5700	5710	5710	5690	568
688	20240227	092100	21838670	5720	5730	5770	5720	697
689	20240227	092000	17837010	5730	5740	5740	5730	52
690	20240227	091900	17538850	5760	5770	5770	5740	1296
691	20240227	091800	10083320	5770	5770	5770	5770	0
692	20240227	091700	10083320	5770	5770	5770	5770	0
693	20240227	091600	10083320	5770	5780	5780	5770	180
694	20240227	091500	9044520	5770	5790	5790	5770	150
695	20240227	091400	8178270	5780	5780	5780	5780	0
696	20240227	091300	8178270	5780	5780	5780	5780	0
697	20240227	091200	8178270	5780	5830	5830	5780	750
698	20240227	091100	3836180	5800	5800	5800	5800	0
699	20240227	091000	3836180	5800	5800	5800	5800	0
700	20240227	090900	3836180	5800	5800	5800	5800	0
701	20240227	090800	3836180	5800	5800	5800	5800	0
702	20240227	090700	3836180	5800	5870	5870	5800	408
703	20240227	090600	1467540	5800	5800	5800	5800	0
704	20240227	090500	1467540	5800	5800	5800	5800	0
705	20240227	090400	1467540	5800	5920	5930	5800	240
706	20240227	090300	59300	5930	5930	5930	5930	0
707	20240227	090200	59300	5930	5930	5930	5930	0
708	20240227	090100	59300	5930	5930	5930	5930	0
709	20240227	090000	59300	5930	5930	5930	5930	10