KissMeData/023350/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	190600	241237620	5860	5860	5860	5860	1161
3	20240227	190500	241237620	5860	5860	5860	5860	0
4	20240227	190400	241237620	5860	5860	5860	5860	0
5	20240227	190300	241237620	5860	5860	5860	5860	0
6	20240227	190200	241237620	5860	5860	5860	5860	0
7	20240227	190100	241237620	5860	5860	5860	5860	0
8	20240227	190000	241237620	5860	5860	5860	5860	0
9	20240227	185900	241237620	5860	5860	5860	5860	0
10	20240227	185800	241237620	5860	5860	5860	5860	0
11	20240227	185700	241237620	5860	5860	5860	5860	0
12	20240227	185600	241237620	5860	5860	5860	5860	0
13	20240227	185500	241237620	5860	5860	5860	5860	0
14	20240227	185400	241237620	5860	5860	5860	5860	0
15	20240227	185300	241237620	5860	5860	5860	5860	0
16	20240227	185200	241237620	5860	5860	5860	5860	0
17	20240227	185100	241237620	5860	5860	5860	5860	0
18	20240227	185000	241237620	5860	5860	5860	5860	0
19	20240227	184900	241237620	5860	5860	5860	5860	0
20	20240227	184800	241237620	5860	5860	5860	5860	0
21	20240227	184700	241237620	5860	5860	5860	5860	0
22	20240227	184600	241237620	5860	5860	5860	5860	0
23	20240227	184500	241237620	5860	5860	5860	5860	0
24	20240227	184400	241237620	5860	5860	5860	5860	0
25	20240227	184300	241237620	5860	5860	5860	5860	0
26	20240227	184200	241237620	5860	5860	5860	5860	0
27	20240227	184100	241237620	5860	5860	5860	5860	0
28	20240227	184000	241237620	5860	5860	5860	5860	0
29	20240227	183900	241237620	5860	5860	5860	5860	0
30	20240227	183800	241237620	5860	5860	5860	5860	0
31	20240227	183700	241237620	5860	5860	5860	5860	0
32	20240227	183600	241237620	5860	5860	5860	5860	1161
33	20240227	183500	241237620	5860	5860	5860	5860	0
34	20240227	183400	241237620	5860	5860	5860	5860	0
35	20240227	183300	241237620	5860	5860	5860	5860	0
36	20240227	183200	241237620	5860	5860	5860	5860	0
37	20240227	183100	241237620	5860	5860	5860	5860	0
38	20240227	183000	241237620	5860	5860	5860	5860	0
39	20240227	182900	241237620	5860	5860	5860	5860	0
40	20240227	182800	241237620	5860	5860	5860	5860	0
41	20240227	182700	241237620	5860	5860	5860	5860	0
42	20240227	182600	241237620	5860	5860	5860	5860	0
43	20240227	182500	241237620	5860	5860	5860	5860	0
44	20240227	182400	241237620	5860	5860	5860	5860	0
45	20240227	182300	241237620	5860	5860	5860	5860	0
46	20240227	182200	241237620	5860	5860	5860	5860	0
47	20240227	182100	241237620	5860	5860	5860	5860	0
48	20240227	182000	241237620	5860	5860	5860	5860	0
49	20240227	181900	241237620	5860	5860	5860	5860	0
50	20240227	181800	241237620	5860	5860	5860	5860	0
51	20240227	181700	241237620	5860	5860	5860	5860	0
52	20240227	181600	241237620	5860	5860	5860	5860	0
53	20240227	181500	241237620	5860	5860	5860	5860	0
54	20240227	181400	241237620	5860	5860	5860	5860	0
55	20240227	181300	241237620	5860	5860	5860	5860	0
56	20240227	181200	241237620	5860	5860	5860	5860	0
57	20240227	181100	241237620	5860	5860	5860	5860	0
58	20240227	181000	241237620	5860	5860	5860	5860	0
59	20240227	180900	241237620	5860	5860	5860	5860	0
60	20240227	180800	241237620	5860	5860	5860	5860	0
61	20240227	180700	241237620	5860	5860	5860	5860	0
62	20240227	180600	241237620	5860	5860	5860	5860	1161
63	20240227	180500	241237620	5860	5860	5860	5860	0
64	20240227	180400	241237620	5860	5860	5860	5860	0
65	20240227	180300	241237620	5860	5860	5860	5860	0
66	20240227	180200	241237620	5860	5860	5860	5860	0
67	20240227	180100	241237620	5860	5860	5860	5860	0
68	20240227	180000	241237620	5860	5860	5860	5860	0
69	20240227	175900	241237620	5860	5860	5860	5860	0
70	20240227	175800	241237620	5860	5860	5860	5860	0
71	20240227	175700	241237620	5860	5860	5860	5860	0
72	20240227	175600	241237620	5860	5860	5860	5860	0
73	20240227	175500	241237620	5860	5860	5860	5860	0
74	20240227	175400	241237620	5860	5860	5860	5860	0
75	20240227	175300	241237620	5860	5860	5860	5860	0
76	20240227	175200	241237620	5860	5860	5860	5860	0
77	20240227	175100	241237620	5860	5860	5860	5860	0
78	20240227	175000	241237620	5860	5860	5860	5860	0
79	20240227	174900	241237620	5860	5860	5860	5860	0
80	20240227	174800	241237620	5860	5860	5860	5860	0
81	20240227	174700	241237620	5860	5860	5860	5860	0
82	20240227	174600	241237620	5860	5860	5860	5860	0
83	20240227	174500	241237620	5860	5860	5860	5860	0
84	20240227	174400	241237620	5860	5860	5860	5860	0
85	20240227	174300	241237620	5860	5860	5860	5860	0
86	20240227	174200	241237620	5860	5860	5860	5860	0
87	20240227	174100	241237620	5860	5860	5860	5860	0
88	20240227	174000	241237620	5860	5860	5860	5860	0
89	20240227	173900	241237620	5860	5860	5860	5860	0
90	20240227	173800	241237620	5860	5860	5860	5860	0
91	20240227	173700	241237620	5860	5860	5860	5860	0
92	20240227	173600	241237620	5860	5860	5860	5860	1161
93	20240227	173500	241237620	5860	5860	5860	5860	0
94	20240227	173400	241237620	5860	5860	5860	5860	0
95	20240227	173300	241237620	5860	5860	5860	5860	0
96	20240227	173200	241237620	5860	5860	5860	5860	0
97	20240227	173100	241237620	5860	5860	5860	5860	0
98	20240227	173000	241237620	5860	5860	5860	5860	0
99	20240227	172900	241237620	5860	5860	5860	5860	0
100	20240227	172800	241237620	5860	5860	5860	5860	0
101	20240227	172700	241237620	5860	5860	5860	5860	0
102	20240227	172600	241237620	5860	5860	5860	5860	0
103	20240227	172500	241237620	5860	5860	5860	5860	0
104	20240227	172400	241237620	5860	5860	5860	5860	0
105	20240227	172300	241237620	5860	5860	5860	5860	0
106	20240227	172200	241237620	5860	5860	5860	5860	0
107	20240227	172100	241237620	5860	5860	5860	5860	0
108	20240227	172000	241237620	5860	5860	5860	5860	0
109	20240227	171900	241237620	5860	5860	5860	5860	0
110	20240227	171800	241237620	5860	5860	5860	5860	0
111	20240227	171700	241237620	5860	5860	5860	5860	0
112	20240227	171600	241237620	5860	5860	5860	5860	0
113	20240227	171500	241237620	5860	5860	5860	5860	0
114	20240227	171400	241237620	5860	5860	5860	5860	0
115	20240227	171300	241237620	5860	5860	5860	5860	0
116	20240227	171200	241237620	5860	5860	5860	5860	0
117	20240227	171100	241237620	5860	5860	5860	5860	0
118	20240227	171000	241237620	5860	5860	5860	5860	0
119	20240227	170900	241237620	5860	5860	5860	5860	0
120	20240227	170800	241237620	5860	5860	5860	5860	0
121	20240227	170700	241237620	5860	5860	5860	5860	0
122	20240227	170600	241237620	5860	5860	5860	5860	1161
123	20240227	170500	241237620	5860	5860	5860	5860	0
124	20240227	170400	241237620	5860	5860	5860	5860	0
125	20240227	170300	241237620	5860	5860	5860	5860	0
126	20240227	170200	241237620	5860	5860	5860	5860	0
127	20240227	170100	241237620	5860	5860	5860	5860	0
128	20240227	170000	241237620	5860	5860	5860	5860	0
129	20240227	165900	241237620	5860	5860	5860	5860	0
130	20240227	165800	241237620	5860	5860	5860	5860	0
131	20240227	165700	241237620	5860	5860	5860	5860	0
132	20240227	165600	241237620	5860	5860	5860	5860	0
133	20240227	165500	241237620	5860	5860	5860	5860	0
134	20240227	165400	241237620	5860	5860	5860	5860	0
135	20240227	165300	241237620	5860	5860	5860	5860	0
136	20240227	165200	241237620	5860	5860	5860	5860	0
137	20240227	165100	241237620	5860	5860	5860	5860	0
138	20240227	165000	241237620	5860	5860	5860	5860	0
139	20240227	164900	241237620	5860	5860	5860	5860	0
140	20240227	164800	241237620	5860	5860	5860	5860	0
141	20240227	164700	241237620	5860	5860	5860	5860	0
142	20240227	164600	241237620	5860	5860	5860	5860	0
143	20240227	164500	241237620	5860	5860	5860	5860	0
144	20240227	164400	241237620	5860	5860	5860	5860	0
145	20240227	164300	241237620	5860	5860	5860	5860	0
146	20240227	164200	241237620	5860	5860	5860	5860	0
147	20240227	164100	241237620	5860	5860	5860	5860	0
148	20240227	164000	241237620	5860	5860	5860	5860	0
149	20240227	163900	241237620	5860	5860	5860	5860	0
150	20240227	163800	241237620	5860	5860	5860	5860	0
151	20240227	163700	241237620	5860	5860	5860	5860	0
152	20240227	163600	241237620	5860	5860	5860	5860	1161
153	20240227	163500	241237620	5860	5860	5860	5860	0
154	20240227	163400	241237620	5860	5860	5860	5860	0
155	20240227	163300	241237620	5860	5860	5860	5860	0
156	20240227	163200	241237620	5860	5860	5860	5860	0
157	20240227	163100	241237620	5860	5860	5860	5860	0
158	20240227	163000	241237620	5860	5860	5860	5860	0
159	20240227	162900	241237620	5860	5860	5860	5860	0
160	20240227	162800	241237620	5860	5860	5860	5860	0
161	20240227	162700	241237620	5860	5860	5860	5860	0
162	20240227	162600	241237620	5860	5860	5860	5860	0
163	20240227	162500	241237620	5860	5860	5860	5860	0
164	20240227	162400	241237620	5860	5860	5860	5860	0
165	20240227	162300	241237620	5860	5860	5860	5860	0
166	20240227	162200	241237620	5860	5860	5860	5860	0
167	20240227	162100	241237620	5860	5860	5860	5860	0
168	20240227	162000	241237620	5860	5860	5860	5860	0
169	20240227	161900	241237620	5860	5860	5860	5860	0
170	20240227	161800	241237620	5860	5860	5860	5860	0
171	20240227	161700	241237620	5860	5860	5860	5860	0
172	20240227	161600	241237620	5860	5860	5860	5860	0
173	20240227	161500	241237620	5860	5860	5860	5860	0
174	20240227	161400	241237620	5860	5860	5860	5860	0
175	20240227	161300	241237620	5860	5860	5860	5860	0
176	20240227	161200	241237620	5860	5860	5860	5860	0
177	20240227	161100	241237620	5860	5860	5860	5860	0
178	20240227	161000	241237620	5860	5860	5860	5860	0
179	20240227	160900	241237620	5860	5860	5860	5860	0
180	20240227	160800	241237620	5860	5860	5860	5860	0
181	20240227	160700	241237620	5860	5860	5860	5860	0
182	20240227	160600	241237620	5860	5860	5860	5860	1161
183	20240227	160500	241237620	5860	5860	5860	5860	0
184	20240227	160400	241237620	5860	5860	5860	5860	0
185	20240227	160300	241237620	5860	5860	5860	5860	0
186	20240227	160200	241237620	5860	5860	5860	5860	0
187	20240227	160100	241237620	5860	5860	5860	5860	0
188	20240227	160000	241237620	5860	5860	5860	5860	0
189	20240227	155900	241237620	5860	5860	5860	5860	0
190	20240227	155800	241237620	5860	5860	5860	5860	0
191	20240227	155700	241237620	5860	5860	5860	5860	0
192	20240227	155600	241237620	5860	5860	5860	5860	0
193	20240227	155500	241237620	5860	5860	5860	5860	0
194	20240227	155400	241237620	5860	5860	5860	5860	0
195	20240227	155300	241237620	5860	5860	5860	5860	0
196	20240227	155200	241237620	5860	5860	5860	5860	0
197	20240227	155100	241237620	5860	5860	5860	5860	0
198	20240227	155000	241237620	5860	5860	5860	5860	0
199	20240227	154900	241237620	5860	5860	5860	5860	0
200	20240227	154800	241237620	5860	5860	5860	5860	0
201	20240227	154700	241237620	5860	5860	5860	5860	0
202	20240227	154600	241237620	5860	5860	5860	5860	0
203	20240227	154500	241237620	5860	5860	5860	5860	0
204	20240227	154400	241237620	5860	5860	5860	5860	0
205	20240227	154300	241237620	5860	5860	5860	5860	0
206	20240227	154200	241237620	5860	5860	5860	5860	0
207	20240227	154100	241237620	5860	5860	5860	5860	0
208	20240227	154000	241237620	5860	5860	5860	5860	0
209	20240227	153900	241237620	5860	5860	5860	5860	0
210	20240227	153800	241237620	5860	5860	5860	5860	0
211	20240227	153700	241237620	5860	5860	5860	5860	0
212	20240227	153600	241237620	5860	5860	5860	5860	1161
213	20240227	153500	241237620	5860	5860	5860	5860	0
214	20240227	153400	241237620	5860	5860	5860	5860	0
215	20240227	153300	241237620	5860	5860	5860	5860	0
216	20240227	153200	241237620	5860	5860	5860	5860	0
217	20240227	153100	241237620	5860	5860	5860	5860	0
218	20240227	153000	241237620	5860	5860	5860	5860	1161
219	20240227	152900	234434160	5890	5890	5890	5890	0
220	20240227	152800	234434160	5890	5890	5890	5890	0
221	20240227	152700	234434160	5890	5890	5890	5890	0
222	20240227	152600	234434160	5890	5890	5890	5890	0
223	20240227	152500	234434160	5890	5890	5890	5890	0
224	20240227	152400	234434160	5890	5890	5890	5890	0
225	20240227	152300	234434160	5890	5890	5890	5890	0
226	20240227	152200	234434160	5890	5890	5890	5890	0
227	20240227	152100	234434160	5890	5890	5890	5890	0
228	20240227	152000	234434160	5890	5890	5890	5890	0
229	20240227	151900	234434160	5890	5890	5890	5860	72
230	20240227	151800	234012150	5880	5880	5880	5880	292
231	20240227	151700	232295190	5880	5870	5880	5860	121
232	20240227	151600	231585070	5870	5870	5870	5870	50
233	20240227	151500	231291570	5860	5860	5870	5860	239
234	20240227	151400	229889330	5860	5860	5860	5860	165
235	20240227	151300	228922430	5850	5840	5850	5840	959
236	20240227	151200	223317260	5830	5830	5830	5830	0
237	20240227	151100	223317260	5830	5830	5830	5830	50
238	20240227	151000	223025760	5840	5840	5840	5840	4
239	20240227	150900	223002400	5830	5830	5830	5830	69
240	20240227	150800	222600130	5830	5830	5830	5830	0
241	20240227	150700	222600130	5830	5840	5840	5830	77
242	20240227	150600	222150540	5840	5840	5840	5840	0
243	20240227	150500	222150540	5840	5830	5840	5830	318
244	20240227	150400	220294220	5840	5840	5840	5840	0
245	20240227	150300	220294220	5840	5840	5840	5840	0
246	20240227	150200	220294220	5840	5840	5840	5840	200
247	20240227	150100	219126220	5840	5840	5840	5840	0
248	20240227	150000	219126220	5840	5840	5840	5840	0
249	20240227	145900	219126220	5840	5840	5840	5840	0
250	20240227	145800	219126220	5840	5840	5840	5840	0
251	20240227	145700	219126220	5840	5840	5840	5840	0
252	20240227	145600	219126220	5840	5840	5840	5840	0
253	20240227	145500	219126220	5840	5840	5840	5840	0
254	20240227	145400	219126220	5840	5820	5840	5820	101
255	20240227	145300	218538380	5820	5820	5820	5820	172
256	20240227	145200	217537340	5830	5810	5830	5810	2013
257	20240227	145100	205801610	5810	5810	5810	5810	0
258	20240227	145000	205801610	5810	5810	5810	5810	0
259	20240227	144900	205801610	5810	5810	5810	5810	80
260	20240227	144800	205336810	5820	5820	5820	5820	893
261	20240227	144700	200139550	5820	5820	5820	5820	0
262	20240227	144600	200139550	5820	5820	5820	5820	0
263	20240227	144500	200139550	5820	5820	5820	5820	0
264	20240227	144400	200139550	5820	5820	5820	5820	1575
265	20240227	144300	190973050	5820	5820	5820	5820	10
266	20240227	144200	190914850	5820	5820	5820	5820	0
267	20240227	144100	190914850	5820	5820	5820	5820	426
268	20240227	144000	188435530	5830	5830	5830	5830	0
269	20240227	143900	188435530	5830	5830	5830	5830	1
270	20240227	143800	188429700	5830	5830	5830	5830	0
271	20240227	143700	188429700	5830	5830	5830	5830	0
272	20240227	143600	188429700	5830	5830	5830	5830	8
273	20240227	143500	188383060	5830	5830	5830	5830	0
274	20240227	143400	188383060	5830	5830	5830	5830	109
275	20240227	143300	187747590	5830	5830	5830	5830	0
276	20240227	143200	187747590	5830	5830	5830	5830	0
277	20240227	143100	187747590	5830	5830	5830	5830	0
278	20240227	143000	187747590	5830	5830	5830	5830	1
279	20240227	142900	187741760	5830	5830	5830	5830	60
280	20240227	142800	187391960	5820	5820	5820	5820	0
281	20240227	142700	187391960	5820	5820	5820	5820	0
282	20240227	142600	187391960	5820	5820	5820	5820	0
283	20240227	142500	187391960	5820	5820	5820	5820	26
284	20240227	142400	187240640	5820	5820	5820	5820	0
285	20240227	142300	187240640	5820	5820	5820	5820	0
286	20240227	142200	187240640	5820	5820	5820	5820	0
287	20240227	142100	187240640	5820	5820	5820	5820	0
288	20240227	142000	187240640	5820	5820	5820	5820	0
289	20240227	141900	187240640	5820	5820	5820	5820	0
290	20240227	141800	187240640	5820	5820	5820	5820	4
291	20240227	141700	187217360	5840	5840	5840	5840	0
292	20240227	141600	187217360	5840	5840	5840	5840	0
293	20240227	141500	187217360	5840	5840	5840	5840	30
294	20240227	141400	187042160	5830	5830	5830	5830	0
295	20240227	141300	187042160	5830	5830	5830	5830	0
296	20240227	141200	187042160	5830	5830	5830	5830	21
297	20240227	141100	186919730	5830	5830	5830	5830	182
298	20240227	141000	185858670	5820	5820	5820	5820	0
299	20240227	140900	185858670	5820	5820	5820	5820	22
300	20240227	140800	185730630	5820	5820	5820	5820	0
301	20240227	140700	185730630	5820	5820	5820	5820	0
302	20240227	140600	185730630	5820	5820	5820	5820	0
303	20240227	140500	185730630	5820	5820	5820	5820	0
304	20240227	140400	185730630	5820	5820	5820	5820	8
305	20240227	140300	185684070	5830	5830	5830	5830	0
306	20240227	140200	185684070	5830	5830	5830	5830	0
307	20240227	140100	185684070	5830	5830	5830	5830	0
308	20240227	140000	185684070	5830	5830	5830	5830	1
309	20240227	135900	185678240	5820	5820	5820	5820	0
310	20240227	135800	185678240	5820	5820	5820	5820	124
311	20240227	135700	184956560	5820	5820	5820	5820	0
312	20240227	135600	184956560	5820	5820	5820	5820	80
313	20240227	135500	184490960	5810	5810	5810	5810	0
314	20240227	135400	184490960	5810	5810	5810	5810	1
315	20240227	135300	184485150	5810	5810	5810	5810	0
316	20240227	135200	184485150	5810	5810	5810	5810	271
317	20240227	135100	182910640	5810	5810	5810	5810	0
318	20240227	135000	182910640	5810	5810	5810	5810	13
319	20240227	134900	182835110	5810	5810	5810	5810	0
320	20240227	134800	182835110	5810	5810	5810	5810	5
321	20240227	134700	182806060	5820	5820	5820	5820	0
322	20240227	134600	182806060	5820	5820	5820	5820	0
323	20240227	134500	182806060	5820	5820	5820	5820	710
324	20240227	134400	178673860	5820	5820	5820	5820	5
325	20240227	134300	178644760	5820	5820	5820	5820	0
326	20240227	134200	178644760	5820	5820	5820	5820	0
327	20240227	134100	178644760	5820	5820	5820	5820	0
328	20240227	134000	178644760	5820	5820	5820	5820	1
329	20240227	133900	178638940	5800	5800	5800	5800	0
330	20240227	133800	178638940	5800	5800	5800	5800	0
331	20240227	133700	178638940	5800	5800	5800	5800	0
332	20240227	133600	178638940	5800	5800	5800	5800	0
333	20240227	133500	178638940	5800	5800	5800	5800	0
334	20240227	133400	178638940	5800	5800	5800	5800	0
335	20240227	133300	178638940	5800	5800	5800	5800	200
336	20240227	133200	177478940	5800	5800	5800	5800	56
337	20240227	133100	177154140	5810	5810	5810	5810	0
338	20240227	133000	177154140	5810	5810	5810	5810	1
339	20240227	132900	177148330	5820	5820	5820	5820	0
340	20240227	132800	177148330	5820	5820	5820	5820	1
341	20240227	132700	177142510	5800	5800	5800	5800	1
342	20240227	132600	177136710	5800	5800	5800	5800	0
343	20240227	132500	177136710	5800	5800	5800	5800	0
344	20240227	132400	177136710	5800	5800	5800	5800	0
345	20240227	132300	177136710	5800	5800	5800	5800	0
346	20240227	132200	177136710	5800	5800	5800	5800	0
347	20240227	132100	177136710	5800	5800	5800	5800	0
348	20240227	132000	177136710	5800	5800	5800	5800	0
349	20240227	131900	177136710	5800	5800	5800	5800	85
350	20240227	131800	176643710	5820	5820	5820	5820	0
351	20240227	131700	176643710	5820	5820	5820	5820	1
352	20240227	131600	176637890	5820	5820	5820	5820	0
353	20240227	131500	176637890	5820	5820	5820	5820	0
354	20240227	131400	176637890	5820	5820	5820	5820	0
355	20240227	131300	176637890	5820	5820	5820	5820	0
356	20240227	131200	176637890	5820	5820	5820	5820	0
357	20240227	131100	176637890	5820	5820	5820	5820	0
358	20240227	131000	176637890	5820	5820	5820	5820	0
359	20240227	130900	176637890	5820	5820	5820	5820	39
360	20240227	130800	176410910	5820	5820	5820	5820	1
361	20240227	130700	176405090	5790	5790	5790	5790	0
362	20240227	130600	176405090	5790	5810	5810	5790	164
363	20240227	130500	175455300	5820	5820	5820	5820	0
364	20240227	130400	175455300	5820	5820	5820	5820	0
365	20240227	130300	175455300	5820	5820	5820	5820	6
366	20240227	130200	175420380	5810	5810	5810	5810	16
367	20240227	130100	175327420	5810	5810	5810	5810	0
368	20240227	130000	175327420	5810	5810	5810	5810	0
369	20240227	125900	175327420	5810	5810	5810	5810	0
370	20240227	125800	175327420	5810	5810	5810	5810	16
371	20240227	125700	175234460	5810	5810	5810	5810	0
372	20240227	125600	175234460	5810	5810	5810	5810	0
373	20240227	125500	175234460	5810	5810	5810	5810	0
374	20240227	125400	175234460	5810	5810	5810	5810	2
375	20240227	125300	175222840	5810	5810	5810	5810	0
376	20240227	125200	175222840	5810	5810	5810	5810	0
377	20240227	125100	175222840	5810	5810	5810	5810	0
378	20240227	125000	175222840	5810	5810	5810	5810	5
379	20240227	124900	175193790	5820	5820	5820	5820	0
380	20240227	124800	175193790	5820	5820	5820	5820	86
381	20240227	124700	174693270	5820	5820	5820	5820	0
382	20240227	124600	174693270	5820	5820	5820	5820	0
383	20240227	124500	174693270	5820	5820	5820	5820	1
384	20240227	124400	174687450	5790	5790	5790	5790	0
385	20240227	124300	174687450	5790	5790	5790	5790	0
386	20240227	124200	174687450	5790	5790	5790	5790	0
387	20240227	124100	174687450	5790	5800	5800	5790	524
388	20240227	124000	171653460	5800	5800	5800	5800	1500
389	20240227	123900	162953460	5800	5800	5800	5800	0
390	20240227	123800	162953460	5800	5800	5800	5800	1
391	20240227	123700	162947660	5800	5800	5800	5800	0
392	20240227	123600	162947660	5800	5800	5800	5800	23
393	20240227	123500	162814260	5800	5800	5800	5800	212
394	20240227	123400	161584660	5800	5800	5800	5800	11
395	20240227	123300	161520860	5820	5820	5820	5820	0
396	20240227	123200	161520860	5820	5820	5820	5820	0
397	20240227	123100	161520860	5820	5820	5820	5820	0
398	20240227	123000	161520860	5820	5820	5820	5820	0
399	20240227	122900	161520860	5820	5820	5820	5820	1
400	20240227	122800	161515040	5820	5820	5820	5820	0
401	20240227	122700	161515040	5820	5820	5820	5820	0
402	20240227	122600	161515040	5820	5820	5820	5820	1
403	20240227	122500	161509220	5800	5800	5800	5800	0
404	20240227	122400	161509220	5800	5800	5800	5800	0
405	20240227	122300	161509220	5800	5800	5800	5800	0
406	20240227	122200	161509220	5800	5800	5800	5800	400
407	20240227	122100	159189220	5800	5800	5800	5800	14
408	20240227	122000	159108020	5800	5800	5800	5800	102
409	20240227	121900	158516420	5800	5800	5800	5800	0
410	20240227	121800	158516420	5800	5800	5800	5800	0
411	20240227	121700	158516420	5800	5800	5800	5800	0
412	20240227	121600	158516420	5800	5800	5800	5800	3
413	20240227	121500	158499020	5800	5800	5800	5800	0
414	20240227	121400	158499020	5800	5800	5800	5800	0
415	20240227	121300	158499020	5800	5800	5800	5800	199
416	20240227	121200	157344820	5800	5800	5800	5800	0
417	20240227	121100	157344820	5800	5800	5800	5800	316
418	20240227	121000	155512020	5800	5810	5810	5800	10
419	20240227	120900	155453990	5800	5800	5800	5800	0
420	20240227	120800	155453990	5800	5800	5800	5800	0
421	20240227	120700	155453990	5800	5800	5800	5800	18
422	20240227	120600	155349590	5800	5800	5800	5800	0
423	20240227	120500	155349590	5800	5800	5800	5800	0
424	20240227	120400	155349590	5800	5800	5800	5800	14
425	20240227	120300	155268390	5800	5800	5800	5800	0
426	20240227	120200	155268390	5800	5800	5800	5800	19
427	20240227	120100	155158190	5800	5800	5800	5800	0
428	20240227	120000	155158190	5800	5800	5800	5800	0
429	20240227	115900	155158190	5800	5800	5800	5800	0
430	20240227	115800	155158190	5800	5800	5800	5800	100
431	20240227	115700	154578190	5800	5800	5800	5800	800
432	20240227	115600	149938190	5800	5800	5800	5800	89
433	20240227	115500	149421990	5800	5800	5800	5800	23
434	20240227	115400	149288590	5810	5810	5810	5810	154
435	20240227	115300	148393850	5810	5810	5810	5810	1
436	20240227	115200	148388040	5830	5830	5830	5830	100
437	20240227	115100	147805040	5830	5830	5830	5830	1
438	20240227	115000	147799210	5800	5800	5800	5800	0
439	20240227	114900	147799210	5800	5810	5810	5800	1507
440	20240227	114800	139053580	5830	5830	5830	5830	0
441	20240227	114700	139053580	5830	5830	5830	5830	6
442	20240227	114600	139018600	5810	5810	5810	5810	0
443	20240227	114500	139018600	5810	5810	5810	5810	0
444	20240227	114400	139018600	5810	5810	5810	5810	0
445	20240227	114300	139018600	5810	5810	5810	5810	5
446	20240227	114200	138989550	5810	5810	5810	5810	0
447	20240227	114100	138989550	5810	5810	5810	5810	0
448	20240227	114000	138989550	5810	5810	5810	5810	0
449	20240227	113900	138989550	5810	5810	5810	5810	1
450	20240227	113800	138983740	5810	5810	5810	5810	25
451	20240227	113700	138838490	5810	5810	5810	5810	0
452	20240227	113600	138838490	5810	5810	5810	5810	0
453	20240227	113500	138838490	5810	5810	5810	5810	0
454	20240227	113400	138838490	5810	5810	5810	5810	0
455	20240227	113300	138838490	5810	5820	5820	5810	5074
456	20240227	113200	109353680	5820	5820	5820	5820	0
457	20240227	113100	109353680	5820	5820	5820	5820	0
458	20240227	113000	109353680	5820	5830	5830	5820	200
459	20240227	112900	108189360	5850	5850	5850	5850	0
460	20240227	112800	108189360	5850	5850	5850	5850	0
461	20240227	112700	108189360	5850	5850	5850	5850	0
462	20240227	112600	108189360	5850	5850	5850	5850	0
463	20240227	112500	108189360	5850	5850	5850	5850	100
464	20240227	112400	107604360	5850	5850	5850	5850	6
465	20240227	112300	107569260	5820	5820	5820	5820	0
466	20240227	112200	107569260	5820	5820	5820	5820	0
467	20240227	112100	107569260	5820	5820	5820	5820	0
468	20240227	112000	107569260	5820	5820	5820	5820	0
469	20240227	111900	107569260	5820	5820	5820	5820	0
470	20240227	111800	107569260	5820	5840	5840	5820	1000
471	20240227	111700	101744620	5850	5850	5850	5850	6
472	20240227	111600	101709520	5850	5850	5850	5850	1
473	20240227	111500	101703670	5860	5860	5860	5860	0
474	20240227	111400	101703670	5860	5860	5860	5860	0
475	20240227	111300	101703670	5860	5860	5860	5860	0
476	20240227	111200	101703670	5860	5860	5860	5860	0
477	20240227	111100	101703670	5860	5860	5860	5860	57
478	20240227	111000	101369650	5860	5860	5860	5860	0
479	20240227	110900	101369650	5860	5860	5860	5860	10
480	20240227	110800	101311050	5860	5860	5860	5860	0
481	20240227	110700	101311050	5860	5860	5860	5860	0
482	20240227	110600	101311050	5860	5860	5860	5860	0
483	20240227	110500	101311050	5860	5830	5860	5830	7
484	20240227	110400	101270060	5830	5830	5830	5830	44
485	20240227	110300	101013540	5830	5830	5830	5830	0
486	20240227	110200	101013540	5830	5830	5830	5830	0
487	20240227	110100	101013540	5830	5830	5830	5830	0
488	20240227	110000	101013540	5830	5830	5830	5830	348
489	20240227	105900	98984700	5830	5830	5830	5830	0
490	20240227	105800	98984700	5830	5830	5830	5830	0
491	20240227	105700	98984700	5830	5830	5830	5830	0
492	20240227	105600	98984700	5830	5830	5830	5830	0
493	20240227	105500	98984700	5830	5830	5830	5830	0
494	20240227	105400	98984700	5830	5830	5830	5830	0
495	20240227	105300	98984700	5830	5830	5830	5830	0
496	20240227	105200	98984700	5830	5830	5830	5830	0
497	20240227	105100	98984700	5830	5830	5830	5830	0
498	20240227	105000	98984700	5830	5830	5830	5830	200
499	20240227	104900	97818700	5830	5830	5830	5830	0
500	20240227	104800	97818700	5830	5830	5830	5830	0
501	20240227	104700	97818700	5830	5830	5830	5830	0
502	20240227	104600	97818700	5830	5830	5830	5830	2
503	20240227	104500	97807040	5830	5830	5830	5830	144
504	20240227	104400	96967520	5860	5860	5860	5860	5
505	20240227	104300	96938220	5860	5860	5860	5860	12
506	20240227	104200	96867900	5830	5830	5830	5830	0
507	20240227	104100	96867900	5830	5830	5830	5830	0
508	20240227	104000	96867900	5830	5830	5830	5830	0
509	20240227	103900	96867900	5830	5830	5830	5830	26
510	20240227	103800	96716320	5850	5850	5850	5850	0
511	20240227	103700	96716320	5850	5850	5850	5850	0
512	20240227	103600	96716320	5850	5850	5850	5850	197
513	20240227	103500	95563870	5850	5850	5850	5850	0
514	20240227	103400	95563870	5850	5850	5850	5850	0
515	20240227	103300	95563870	5850	5860	5860	5850	27
516	20240227	103200	95405860	5860	5860	5860	5860	0
517	20240227	103100	95405860	5860	5860	5860	5860	0
518	20240227	103000	95405860	5860	5860	5860	5860	6
519	20240227	102900	95370700	5850	5850	5850	5850	0
520	20240227	102800	95370700	5850	5850	5850	5850	34
521	20240227	102700	95171800	5860	5860	5860	5860	0
522	20240227	102600	95171800	5860	5860	5860	5860	17
523	20240227	102500	95072180	5860	5860	5860	5860	0
524	20240227	102400	95072180	5860	5860	5860	5860	5
525	20240227	102300	95042880	5860	5860	5860	5860	0
526	20240227	102200	95042880	5860	5860	5860	5860	0
527	20240227	102100	95042880	5860	5850	5860	5850	21
528	20240227	102000	94919990	5840	5840	5840	5840	0
529	20240227	101900	94919990	5840	5840	5840	5840	1
530	20240227	101800	94914150	5840	5840	5840	5840	0
531	20240227	101700	94914150	5840	5840	5840	5840	591
532	20240227	101600	91462710	5810	5810	5810	5810	0
533	20240227	101500	91462710	5810	5820	5820	5810	468
534	20240227	101400	88738990	5820	5820	5820	5820	132
535	20240227	101300	87970750	5820	5820	5820	5820	0
536	20240227	101200	87970750	5820	5820	5820	5820	0
537	20240227	101100	87970750	5820	5820	5820	5820	0
538	20240227	101000	87970750	5820	5820	5820	5820	0
539	20240227	100900	87970750	5820	5820	5820	5820	175
540	20240227	100800	86952250	5820	5820	5820	5820	0
541	20240227	100700	86952250	5820	5820	5820	5820	0
542	20240227	100600	86952250	5820	5820	5820	5820	0
543	20240227	100500	86952250	5820	5830	5830	5820	260
544	20240227	100400	85438850	5850	5850	5850	5850	2
545	20240227	100300	85427150	5820	5820	5820	5820	379
546	20240227	100200	83221370	5820	5820	5820	5820	0
547	20240227	100100	83221370	5820	5820	5820	5820	0
548	20240227	100000	83221370	5820	5820	5820	5820	1
549	20240227	095900	83215550	5830	5830	5830	5830	0
550	20240227	095800	83215550	5830	5830	5830	5830	0
551	20240227	095700	83215550	5830	5830	5830	5830	45
552	20240227	095600	82953200	5830	5830	5830	5830	54
553	20240227	095500	82638380	5830	5830	5830	5830	0
554	20240227	095400	82638380	5830	5830	5830	5830	0
555	20240227	095300	82638380	5830	5830	5830	5830	3
556	20240227	095200	82620890	5830	5830	5830	5830	0
557	20240227	095100	82620890	5830	5830	5830	5830	0
558	20240227	095000	82620890	5830	5840	5840	5830	200
559	20240227	094900	81454480	5840	5840	5840	5840	59
560	20240227	094800	81109920	5830	5830	5830	5830	0
561	20240227	094700	81109920	5830	5820	5830	5820	470
562	20240227	094600	78372960	5810	5810	5810	5810	0
563	20240227	094500	78372960	5810	5810	5810	5810	0
564	20240227	094400	78372960	5810	5830	5830	5810	31
565	20240227	094300	78192830	5810	5810	5810	5810	245
566	20240227	094200	76769380	5800	5800	5800	5800	0
567	20240227	094100	76769380	5800	5800	5800	5800	0
568	20240227	094000	76769380	5800	5810	5810	5800	430
569	20240227	093900	74275180	5800	5800	5800	5800	0
570	20240227	093800	74275180	5800	5800	5810	5800	406
571	20240227	093700	71916600	5820	5820	5820	5820	0
572	20240227	093600	71916600	5820	5820	5820	5820	2
573	20240227	093500	71904960	5830	5830	5830	5830	0
574	20240227	093400	71904960	5830	5830	5840	5780	5873
575	20240227	093300	37849730	5830	5830	5830	5830	1264
576	20240227	093200	30480610	5840	5840	5840	5840	6
577	20240227	093100	30445570	5840	5840	5840	5840	86
578	20240227	093000	29943330	5870	5840	5870	5840	123
579	20240227	092900	29224980	5840	5840	5840	5840	0
580	20240227	092800	29224980	5840	5840	5840	5840	0
581	20240227	092700	29224980	5840	5840	5840	5840	28
582	20240227	092600	29061460	5850	5850	5850	5850	0
583	20240227	092500	29061460	5850	5850	5880	5850	1266
584	20240227	092400	21655000	5850	5860	5860	5850	1483
585	20240227	092300	12966950	5860	5860	5860	5860	27
586	20240227	092200	12808730	5880	5880	5880	5880	1
587	20240227	092100	12802850	5860	5860	5860	5860	17
588	20240227	092000	12703230	5860	5860	5860	5860	0
589	20240227	091900	12703230	5860	5860	5860	5860	100
590	20240227	091800	12117230	5870	5870	5870	5870	80
591	20240227	091700	11647630	5870	5870	5870	5870	0
592	20240227	091600	11647630	5870	5870	5870	5870	41
593	20240227	091500	11406960	5880	5880	5880	5880	1
594	20240227	091400	11401080	5860	5860	5860	5860	3
595	20240227	091300	11383500	5860	5860	5860	5860	290
596	20240227	091200	9684100	5870	5870	5870	5870	0
597	20240227	091100	9684100	5870	5870	5880	5860	157
598	20240227	091000	8763470	5860	5860	5860	5860	0
599	20240227	090900	8763470	5860	5860	5860	5860	366
600	20240227	090800	6618710	5860	5860	5860	5860	200
601	20240227	090700	5446710	5880	5880	5880	5880	0
602	20240227	090600	5446710	5880	5870	5880	5860	487
603	20240227	090500	2585430	5880	5880	5880	5880	0
604	20240227	090400	2585430	5880	5900	5900	5880	15
605	20240227	090300	2497200	5890	5890	5890	5890	20
606	20240227	090200	2379400	5890	5890	5890	5890	0
607	20240227	090100	2379400	5890	5890	5890	5890	0
608	20240227	090000	2379400	5890	5920	5920	5890	403