KissMeData/026960/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191000	955268900	17650	17650	17650	17650	2942
3	20240227	190900	955268900	17650	17650	17650	17650	0
4	20240227	190800	955268900	17650	17650	17650	17650	0
5	20240227	190700	955268900	17650	17650	17650	17650	0
6	20240227	190600	955268900	17650	17650	17650	17650	0
7	20240227	190500	955268900	17650	17650	17650	17650	0
8	20240227	190400	955268900	17650	17650	17650	17650	0
9	20240227	190300	955268900	17650	17650	17650	17650	0
10	20240227	190200	955268900	17650	17650	17650	17650	0
11	20240227	190100	955268900	17650	17650	17650	17650	0
12	20240227	190000	955268900	17650	17650	17650	17650	0
13	20240227	185900	955268900	17650	17650	17650	17650	0
14	20240227	185800	955268900	17650	17650	17650	17650	0
15	20240227	185700	955268900	17650	17650	17650	17650	0
16	20240227	185600	955268900	17650	17650	17650	17650	0
17	20240227	185500	955268900	17650	17650	17650	17650	0
18	20240227	185400	955268900	17650	17650	17650	17650	0
19	20240227	185300	955268900	17650	17650	17650	17650	0
20	20240227	185200	955268900	17650	17650	17650	17650	0
21	20240227	185100	955268900	17650	17650	17650	17650	0
22	20240227	185000	955268900	17650	17650	17650	17650	0
23	20240227	184900	955268900	17650	17650	17650	17650	0
24	20240227	184800	955268900	17650	17650	17650	17650	0
25	20240227	184700	955268900	17650	17650	17650	17650	0
26	20240227	184600	955268900	17650	17650	17650	17650	0
27	20240227	184500	955268900	17650	17650	17650	17650	0
28	20240227	184400	955268900	17650	17650	17650	17650	0
29	20240227	184300	955268900	17650	17650	17650	17650	0
30	20240227	184200	955268900	17650	17650	17650	17650	0
31	20240227	184100	955268900	17650	17650	17650	17650	0
32	20240227	184000	955268900	17650	17650	17650	17650	2942
33	20240227	183900	955268900	17650	17650	17650	17650	0
34	20240227	183800	955268900	17650	17650	17650	17650	0
35	20240227	183700	955268900	17650	17650	17650	17650	0
36	20240227	183600	955268900	17650	17650	17650	17650	0
37	20240227	183500	955268900	17650	17650	17650	17650	0
38	20240227	183400	955268900	17650	17650	17650	17650	0
39	20240227	183300	955268900	17650	17650	17650	17650	0
40	20240227	183200	955268900	17650	17650	17650	17650	0
41	20240227	183100	955268900	17650	17650	17650	17650	0
42	20240227	183000	955268900	17650	17650	17650	17650	0
43	20240227	182900	955268900	17650	17650	17650	17650	0
44	20240227	182800	955268900	17650	17650	17650	17650	0
45	20240227	182700	955268900	17650	17650	17650	17650	0
46	20240227	182600	955268900	17650	17650	17650	17650	0
47	20240227	182500	955268900	17650	17650	17650	17650	0
48	20240227	182400	955268900	17650	17650	17650	17650	0
49	20240227	182300	955268900	17650	17650	17650	17650	0
50	20240227	182200	955268900	17650	17650	17650	17650	0
51	20240227	182100	955268900	17650	17650	17650	17650	0
52	20240227	182000	955268900	17650	17650	17650	17650	0
53	20240227	181900	955268900	17650	17650	17650	17650	0
54	20240227	181800	955268900	17650	17650	17650	17650	0
55	20240227	181700	955268900	17650	17650	17650	17650	0
56	20240227	181600	955268900	17650	17650	17650	17650	0
57	20240227	181500	955268900	17650	17650	17650	17650	0
58	20240227	181400	955268900	17650	17650	17650	17650	0
59	20240227	181300	955268900	17650	17650	17650	17650	0
60	20240227	181200	955268900	17650	17650	17650	17650	0
61	20240227	181100	955268900	17650	17650	17650	17650	0
62	20240227	181000	955268900	17650	17650	17650	17650	2942
63	20240227	180900	955268900	17650	17650	17650	17650	0
64	20240227	180800	955268900	17650	17650	17650	17650	0
65	20240227	180700	955268900	17650	17650	17650	17650	0
66	20240227	180600	955268900	17650	17650	17650	17650	0
67	20240227	180500	955268900	17650	17650	17650	17650	0
68	20240227	180400	955268900	17650	17650	17650	17650	0
69	20240227	180300	955268900	17650	17650	17650	17650	0
70	20240227	180200	955268900	17650	17650	17650	17650	0
71	20240227	180100	955268900	17650	17650	17650	17650	0
72	20240227	180000	955268900	17650	17650	17650	17650	0
73	20240227	175900	955268900	17650	17650	17650	17650	0
74	20240227	175800	955268900	17650	17650	17650	17650	0
75	20240227	175700	955268900	17650	17650	17650	17650	0
76	20240227	175600	955268900	17650	17650	17650	17650	0
77	20240227	175500	955268900	17650	17650	17650	17650	0
78	20240227	175400	955268900	17650	17650	17650	17650	0
79	20240227	175300	955268900	17650	17650	17650	17650	0
80	20240227	175200	955268900	17650	17650	17650	17650	0
81	20240227	175100	955268900	17650	17650	17650	17650	0
82	20240227	175000	955268900	17650	17650	17650	17650	0
83	20240227	174900	955268900	17650	17650	17650	17650	0
84	20240227	174800	955268900	17650	17650	17650	17650	0
85	20240227	174700	955268900	17650	17650	17650	17650	0
86	20240227	174600	955268900	17650	17650	17650	17650	0
87	20240227	174500	955268900	17650	17650	17650	17650	0
88	20240227	174400	955268900	17650	17650	17650	17650	0
89	20240227	174300	955268900	17650	17650	17650	17650	0
90	20240227	174200	955268900	17650	17650	17650	17650	0
91	20240227	174100	955268900	17650	17650	17650	17650	0
92	20240227	174000	955268900	17650	17650	17650	17650	2942
93	20240227	173900	955268900	17650	17650	17650	17650	0
94	20240227	173800	955268900	17650	17650	17650	17650	0
95	20240227	173700	955268900	17650	17650	17650	17650	0
96	20240227	173600	955268900	17650	17650	17650	17650	0
97	20240227	173500	955268900	17650	17650	17650	17650	0
98	20240227	173400	955268900	17650	17650	17650	17650	0
99	20240227	173300	955268900	17650	17650	17650	17650	0
100	20240227	173200	955268900	17650	17650	17650	17650	0
101	20240227	173100	955268900	17650	17650	17650	17650	0
102	20240227	173000	955268900	17650	17650	17650	17650	0
103	20240227	172900	955268900	17650	17650	17650	17650	0
104	20240227	172800	955268900	17650	17650	17650	17650	0
105	20240227	172700	955268900	17650	17650	17650	17650	0
106	20240227	172600	955268900	17650	17650	17650	17650	0
107	20240227	172500	955268900	17650	17650	17650	17650	0
108	20240227	172400	955268900	17650	17650	17650	17650	0
109	20240227	172300	955268900	17650	17650	17650	17650	0
110	20240227	172200	955268900	17650	17650	17650	17650	0
111	20240227	172100	955268900	17650	17650	17650	17650	0
112	20240227	172000	955268900	17650	17650	17650	17650	0
113	20240227	171900	955268900	17650	17650	17650	17650	0
114	20240227	171800	955268900	17650	17650	17650	17650	0
115	20240227	171700	955268900	17650	17650	17650	17650	0
116	20240227	171600	955268900	17650	17650	17650	17650	0
117	20240227	171500	955268900	17650	17650	17650	17650	0
118	20240227	171400	955268900	17650	17650	17650	17650	0
119	20240227	171300	955268900	17650	17650	17650	17650	0
120	20240227	171200	955268900	17650	17650	17650	17650	0
121	20240227	171100	955268900	17650	17650	17650	17650	0
122	20240227	171000	955268900	17650	17650	17650	17650	2942
123	20240227	170900	955268900	17650	17650	17650	17650	0
124	20240227	170800	955268900	17650	17650	17650	17650	0
125	20240227	170700	955268900	17650	17650	17650	17650	0
126	20240227	170600	955268900	17650	17650	17650	17650	0
127	20240227	170500	955268900	17650	17650	17650	17650	0
128	20240227	170400	955268900	17650	17650	17650	17650	0
129	20240227	170300	955268900	17650	17650	17650	17650	0
130	20240227	170200	955268900	17650	17650	17650	17650	0
131	20240227	170100	955268900	17650	17650	17650	17650	0
132	20240227	170000	955268900	17650	17650	17650	17650	0
133	20240227	165900	955268900	17650	17650	17650	17650	0
134	20240227	165800	955268900	17650	17650	17650	17650	0
135	20240227	165700	955268900	17650	17650	17650	17650	0
136	20240227	165600	955268900	17650	17650	17650	17650	0
137	20240227	165500	955268900	17650	17650	17650	17650	0
138	20240227	165400	955268900	17650	17650	17650	17650	0
139	20240227	165300	955268900	17650	17650	17650	17650	0
140	20240227	165200	955268900	17650	17650	17650	17650	0
141	20240227	165100	955268900	17650	17650	17650	17650	0
142	20240227	165000	955268900	17650	17650	17650	17650	0
143	20240227	164900	955268900	17650	17650	17650	17650	0
144	20240227	164800	955268900	17650	17650	17650	17650	0
145	20240227	164700	955268900	17650	17650	17650	17650	0
146	20240227	164600	955268900	17650	17650	17650	17650	0
147	20240227	164500	955268900	17650	17650	17650	17650	0
148	20240227	164400	955268900	17650	17650	17650	17650	0
149	20240227	164300	955268900	17650	17650	17650	17650	0
150	20240227	164200	955268900	17650	17650	17650	17650	0
151	20240227	164100	955268900	17650	17650	17650	17650	0
152	20240227	164000	955268900	17650	17650	17650	17650	2942
153	20240227	163900	955268900	17650	17650	17650	17650	0
154	20240227	163800	955268900	17650	17650	17650	17650	0
155	20240227	163700	955268900	17650	17650	17650	17650	0
156	20240227	163600	955268900	17650	17650	17650	17650	0
157	20240227	163500	955268900	17650	17650	17650	17650	0
158	20240227	163400	955268900	17650	17650	17650	17650	0
159	20240227	163300	955268900	17650	17650	17650	17650	0
160	20240227	163200	955268900	17650	17650	17650	17650	0
161	20240227	163100	955268900	17650	17650	17650	17650	0
162	20240227	163000	955268900	17650	17650	17650	17650	0
163	20240227	162900	955268900	17650	17650	17650	17650	0
164	20240227	162800	955268900	17650	17650	17650	17650	0
165	20240227	162700	955268900	17650	17650	17650	17650	0
166	20240227	162600	955268900	17650	17650	17650	17650	0
167	20240227	162500	955268900	17650	17650	17650	17650	0
168	20240227	162400	955268900	17650	17650	17650	17650	0
169	20240227	162300	955268900	17650	17650	17650	17650	0
170	20240227	162200	955268900	17650	17650	17650	17650	0
171	20240227	162100	955268900	17650	17650	17650	17650	0
172	20240227	162000	955268900	17650	17650	17650	17650	0
173	20240227	161900	955268900	17650	17650	17650	17650	0
174	20240227	161800	955268900	17650	17650	17650	17650	0
175	20240227	161700	955268900	17650	17650	17650	17650	0
176	20240227	161600	955268900	17650	17650	17650	17650	0
177	20240227	161500	955268900	17650	17650	17650	17650	0
178	20240227	161400	955268900	17650	17650	17650	17650	0
179	20240227	161300	955268900	17650	17650	17650	17650	0
180	20240227	161200	955268900	17650	17650	17650	17650	0
181	20240227	161100	955268900	17650	17650	17650	17650	0
182	20240227	161000	955268900	17650	17650	17650	17650	2942
183	20240227	160900	955268900	17650	17650	17650	17650	0
184	20240227	160800	955268900	17650	17650	17650	17650	0
185	20240227	160700	955268900	17650	17650	17650	17650	0
186	20240227	160600	955268900	17650	17650	17650	17650	0
187	20240227	160500	955268900	17650	17650	17650	17650	0
188	20240227	160400	955268900	17650	17650	17650	17650	0
189	20240227	160300	955268900	17650	17650	17650	17650	0
190	20240227	160200	955268900	17650	17650	17650	17650	0
191	20240227	160100	955268900	17650	17650	17650	17650	0
192	20240227	160000	955268900	17650	17650	17650	17650	0
193	20240227	155900	955268900	17650	17650	17650	17650	0
194	20240227	155800	955268900	17650	17650	17650	17650	0
195	20240227	155700	955268900	17650	17650	17650	17650	0
196	20240227	155600	955268900	17650	17650	17650	17650	0
197	20240227	155500	955268900	17650	17650	17650	17650	0
198	20240227	155400	955268900	17650	17650	17650	17650	0
199	20240227	155300	955268900	17650	17650	17650	17650	0
200	20240227	155200	955268900	17650	17650	17650	17650	0
201	20240227	155100	955268900	17650	17650	17650	17650	0
202	20240227	155000	955268900	17650	17650	17650	17650	0
203	20240227	154900	955268900	17650	17650	17650	17650	0
204	20240227	154800	955268900	17650	17650	17650	17650	0
205	20240227	154700	955268900	17650	17650	17650	17650	0
206	20240227	154600	955268900	17650	17650	17650	17650	0
207	20240227	154500	955268900	17650	17650	17650	17650	0
208	20240227	154400	955268900	17650	17650	17650	17650	0
209	20240227	154300	955268900	17650	17650	17650	17650	0
210	20240227	154200	955268900	17650	17650	17650	17650	0
211	20240227	154100	955268900	17650	17650	17650	17650	0
212	20240227	154000	955268900	17650	17650	17650	17650	2942
213	20240227	153900	955268900	17650	17650	17650	17650	0
214	20240227	153800	955268900	17650	17650	17650	17650	0
215	20240227	153700	955268900	17650	17650	17650	17650	0
216	20240227	153600	955268900	17650	17650	17650	17650	0
217	20240227	153500	955268900	17650	17650	17650	17650	0
218	20240227	153400	955268900	17650	17650	17650	17650	0
219	20240227	153300	955268900	17650	17650	17650	17650	0
220	20240227	153200	955268900	17650	17650	17650	17650	0
221	20240227	153100	955268900	17650	17650	17650	17650	0
222	20240227	153000	955268900	17650	17650	17650	17650	2942
223	20240227	152900	903342600	17650	17650	17650	17650	0
224	20240227	152800	903342600	17650	17650	17650	17650	0
225	20240227	152700	903342600	17650	17650	17650	17650	0
226	20240227	152600	903342600	17650	17650	17650	17650	0
227	20240227	152500	903342600	17650	17650	17650	17650	0
228	20240227	152400	903342600	17650	17650	17650	17650	0
229	20240227	152300	903342600	17650	17650	17650	17650	0
230	20240227	152200	903342600	17650	17650	17650	17650	0
231	20240227	152100	903342600	17650	17650	17650	17650	0
232	20240227	152000	903342600	17650	17650	17650	17650	0
233	20240227	151900	903342600	17650	17650	17650	17650	1168
234	20240227	151800	882727400	17650	17650	17660	17650	52
235	20240227	151700	881809100	17650	17650	17650	17650	14
236	20240227	151600	881562000	17650	17650	17650	17650	26
237	20240227	151500	881103100	17670	17660	17670	17660	1398
238	20240227	151400	856412620	17660	17670	17670	17660	102
239	20240227	151300	854610290	17660	17660	17670	17660	365
240	20240227	151200	848164190	17660	17660	17660	17660	47
241	20240227	151100	847334170	17660	17660	17660	17660	48
242	20240227	151000	846486490	17660	17660	17660	17660	70
243	20240227	150900	845250290	17660	17660	17660	17660	0
244	20240227	150800	845250290	17660	17660	17660	17660	47
245	20240227	150700	844420270	17660	17660	17670	17660	3
246	20240227	150600	844367280	17660	17670	17670	17660	56
247	20240227	150500	843378200	17670	17670	17670	17670	30
248	20240227	150400	842848100	17670	17660	17670	17660	266
249	20240227	150300	838147890	17660	17670	17670	17660	2
250	20240227	150200	838112560	17670	17690	17690	17670	126
251	20240227	150100	835886000	17690	17690	17690	17690	3
252	20240227	150000	835832930	17660	17660	17690	17660	3
253	20240227	145900	835779920	17690	17690	17690	17660	5
254	20240227	145800	835691500	17690	17690	17690	17690	13
255	20240227	145700	835461530	17690	17670	17690	17670	240
256	20240227	145600	831217510	17670	17680	17680	17670	144
257	20240227	145500	828672080	17680	17670	17680	17670	48
258	20240227	145400	827823450	17680	17670	17680	17670	49
259	20240227	145300	826957600	17680	17670	17680	17670	2
260	20240227	145200	826922250	17670	17670	17680	17670	96
261	20240227	145100	825225460	17670	17680	17680	17670	92
262	20240227	145000	823598910	17690	17690	17690	17690	6
263	20240227	144900	823492770	17680	17680	17680	17680	7
264	20240227	144800	823369010	17680	17690	17690	17680	2
265	20240227	144700	823333640	17690	17690	17690	17690	1
266	20240227	144600	823315950	17680	17700	17700	17680	24
267	20240227	144500	822891430	17700	17670	17700	17670	102
268	20240227	144400	821087170	17670	17670	17670	17660	222
269	20240227	144300	817164560	17660	17670	17670	17660	153
270	20240227	144200	814461290	17660	17660	17660	17660	95
271	20240227	144100	812783590	17670	17660	17670	17660	389
272	20240227	144000	805912850	17660	17670	17670	17660	1430
273	20240227	143900	780652420	17670	17670	17670	17670	1
274	20240227	143800	780634750	17670	17670	17670	17670	1
275	20240227	143700	780617080	17670	17670	17670	17670	13
276	20240227	143600	780387370	17680	17680	17680	17680	683
277	20240227	143500	768311930	17680	17670	17680	17670	84
278	20240227	143400	766827640	17670	17670	17670	17670	0
279	20240227	143300	766827640	17670	17670	17670	17670	0
280	20240227	143200	766827640	17670	17670	17670	17670	2
281	20240227	143100	766792300	17680	17680	17680	17680	1
282	20240227	143000	766774620	17680	17670	17680	17670	152
283	20240227	142900	764088770	17680	17670	17680	17670	102
284	20240227	142800	762285420	17680	17670	17680	17670	59
285	20240227	142700	761242310	17680	17680	17680	17680	46
286	20240227	142600	760429030	17680	17680	17680	17680	103
287	20240227	142500	758607990	17670	17680	17680	17670	12
288	20240227	142400	758395840	17680	17680	17680	17680	2
289	20240227	142300	758360480	17670	17680	17680	17670	22
290	20240227	142200	757971620	17680	17680	17680	17670	13
291	20240227	142100	757741790	17680	17680	17680	17670	22
292	20240227	142000	757352840	17680	17680	17680	17680	0
293	20240227	141900	757352840	17680	17670	17680	17670	2
294	20240227	141800	757317490	17680	17680	17680	17680	1
295	20240227	141700	757299810	17680	17680	17680	17670	32
296	20240227	141600	756734060	17680	17680	17680	17670	144
297	20240227	141500	754188870	17680	17680	17680	17680	0
298	20240227	141400	754188870	17680	17670	17680	17670	2
299	20240227	141300	754153520	17670	17670	17680	17670	61
300	20240227	141200	753075510	17680	17680	17680	17680	1
301	20240227	141100	753057830	17680	17670	17680	17670	2
302	20240227	141000	753022480	17680	17680	17680	17680	0
303	20240227	140900	753022480	17680	17670	17680	17670	155
304	20240227	140800	750283620	17680	17680	17680	17670	529
305	20240227	140700	740930910	17690	17690	17690	17690	426
306	20240227	140600	733394970	17700	17690	17700	17690	20
307	20240227	140500	733041160	17700	17700	17700	17700	1026
308	20240227	140400	714880960	17710	17700	17710	17700	2
309	20240227	140300	714845550	17710	17700	17710	17700	2
310	20240227	140200	714810140	17710	17710	17710	17710	0
311	20240227	140100	714810140	17710	17700	17710	17700	2
312	20240227	140000	714774730	17700	17710	17710	17700	2
313	20240227	135900	714739320	17710	17710	17710	17700	52
314	20240227	135800	713818410	17710	17710	17710	17710	1
315	20240227	135700	713800700	17710	17710	17710	17710	0
316	20240227	135600	713800700	17710	17700	17710	17700	2
317	20240227	135500	713765290	17700	17700	17700	17700	1
318	20240227	135400	713747590	17710	17710	17710	17710	1
319	20240227	135300	713729880	17710	17700	17710	17700	3
320	20240227	135200	713676770	17710	17710	17710	17710	0
321	20240227	135100	713676770	17710	17710	17710	17710	2
322	20240227	135000	713641350	17710	17700	17710	17700	5
323	20240227	134900	713552810	17710	17710	17710	17710	0
324	20240227	134800	713552810	17710	17700	17710	17700	2
325	20240227	134700	713517400	17700	17700	17700	17700	1
326	20240227	134600	713499700	17710	17700	17710	17700	12
327	20240227	134500	713287190	17710	17700	17710	17700	2
328	20240227	134400	713251780	17710	17710	17710	17710	0
329	20240227	134300	713251780	17710	17710	17710	17710	1
330	20240227	134200	713234070	17700	17700	17700	17700	1
331	20240227	134100	713216370	17710	17710	17710	17710	1
332	20240227	134000	713198660	17710	17700	17710	17700	103
333	20240227	133900	711375550	17710	17710	17710	17710	0
334	20240227	133800	711375550	17710	17700	17710	17700	180
335	20240227	133700	708189530	17710	17710	17710	17710	5
336	20240227	133600	708100980	17710	17700	17710	17700	27
337	20240227	133500	707623070	17710	17710	17710	17710	2
338	20240227	133400	707587650	17700	17700	17700	17700	1
339	20240227	133300	707569950	17710	17700	17710	17700	132
340	20240227	133200	705233470	17710	17710	17710	17710	17
341	20240227	133100	704932400	17700	17700	17700	17700	1
342	20240227	133000	704914700	17700	17700	17700	17700	161
343	20240227	132900	702065000	17700	17700	17700	17700	48
344	20240227	132800	701215400	17700	17700	17700	17700	1
345	20240227	132700	701197700	17700	17700	17700	17700	0
346	20240227	132600	701197700	17700	17700	17700	17700	1
347	20240227	132500	701180000	17700	17700	17700	17700	1
348	20240227	132400	701162300	17710	17700	17710	17700	106
349	20240227	132300	699285050	17700	17700	17700	17700	0
350	20240227	132200	699285050	17700	17700	17700	17700	1
351	20240227	132100	699267350	17700	17700	17700	17700	0
352	20240227	132000	699267350	17700	17700	17700	17700	1
353	20240227	131900	699249650	17700	17700	17700	17700	1
354	20240227	131800	699231950	17710	17710	17710	17700	20
355	20240227	131700	698877760	17710	17710	17710	17710	14
356	20240227	131600	698629820	17700	17700	17700	17700	1
357	20240227	131500	698612120	17700	17700	17700	17700	0
358	20240227	131400	698612120	17700	17700	17700	17700	0
359	20240227	131300	698612120	17700	17700	17700	17700	1
360	20240227	131200	698594420	17700	17700	17700	17700	1
361	20240227	131100	698576720	17700	17700	17700	17700	1
362	20240227	131000	698559020	17700	17730	17730	17700	551
363	20240227	130900	688802930	17730	17730	17730	17730	9
364	20240227	130800	688643360	17740	17740	17740	17740	30
365	20240227	130700	688111160	17730	17730	17730	17730	69
366	20240227	130600	686887790	17730	17730	17730	17730	0
367	20240227	130500	686887790	17730	17730	17730	17730	0
368	20240227	130400	686887790	17730	17730	17730	17730	8
369	20240227	130300	686745950	17730	17730	17730	17730	65
370	20240227	130200	685593500	17730	17730	17730	17730	8
371	20240227	130100	685451660	17730	17730	17730	17730	0
372	20240227	130000	685451660	17730	17730	17730	17730	0
373	20240227	125900	685451660	17730	17730	17730	17730	27
374	20240227	125800	684972950	17730	17730	17730	17730	155
375	20240227	125700	682224800	17740	17730	17740	17730	9
376	20240227	125600	682065220	17730	17730	17730	17730	22
377	20240227	125500	681675160	17730	17730	17730	17730	0
378	20240227	125400	681675160	17730	17730	17730	17730	9
379	20240227	125300	681515590	17740	17740	17740	17740	925
380	20240227	125200	665106090	17730	17730	17740	17730	168
381	20240227	125100	662126450	17740	17730	17740	17730	44
382	20240227	125000	661346260	17730	17730	17730	17730	72
383	20240227	124900	660069700	17730	17740	17740	17720	352
384	20240227	124800	653827560	17740	17740	17740	17740	131
385	20240227	124700	651503620	17750	17750	17750	17750	0
386	20240227	124600	651503620	17750	17750	17750	17750	0
387	20240227	124500	651503620	17750	17750	17750	17750	0
388	20240227	124400	651503620	17750	17750	17750	17750	8
389	20240227	124300	651361620	17780	17780	17780	17780	55
390	20240227	124200	650383720	17780	17780	17780	17780	51
391	20240227	124100	649476940	17790	17780	17790	17750	828
392	20240227	124000	634755020	17780	17780	17780	17780	0
393	20240227	123900	634755020	17780	17780	17780	17780	0
394	20240227	123800	634755020	17780	17750	17780	17750	693
395	20240227	123700	622452050	17750	17750	17750	17750	1
396	20240227	123600	622434300	17750	17750	17750	17750	0
397	20240227	123500	622434300	17750	17750	17750	17750	0
398	20240227	123400	622434300	17750	17750	17750	17750	4
399	20240227	123300	622363300	17750	17750	17750	17750	0
400	20240227	123200	622363300	17750	17750	17750	17750	0
401	20240227	123100	622363300	17750	17750	17750	17750	4
402	20240227	123000	622292300	17740	17740	17740	17740	5
403	20240227	122900	622203600	17750	17750	17750	17750	0
404	20240227	122800	622203600	17750	17750	17750	17750	0
405	20240227	122700	622203600	17750	17750	17750	17750	0
406	20240227	122600	622203600	17750	17750	17750	17750	47
407	20240227	122500	621369350	17750	17750	17750	17750	22
408	20240227	122400	620978850	17750	17750	17750	17750	8
409	20240227	122300	620836850	17770	17790	17790	17770	109
410	20240227	122200	618899200	17770	17750	17770	17750	77
411	20240227	122100	617531670	17750	17750	17750	17750	112
412	20240227	122000	615543670	17750	17750	17750	17750	0
413	20240227	121900	615543670	17750	17750	17750	17750	0
414	20240227	121800	615543670	17750	17750	17750	17750	48
415	20240227	121700	614691670	17750	17750	17750	17750	0
416	20240227	121600	614691670	17750	17750	17750	17750	0
417	20240227	121500	614691670	17750	17750	17750	17750	0
418	20240227	121400	614691670	17750	17750	17750	17750	0
419	20240227	121300	614691670	17750	17750	17750	17750	0
420	20240227	121200	614691670	17750	17750	17750	17750	0
421	20240227	121100	614691670	17750	17750	17750	17750	0
422	20240227	121000	614691670	17750	17710	17750	17710	399
423	20240227	120900	607617720	17710	17710	17710	17710	147
424	20240227	120800	605014350	17710	17710	17710	17710	0
425	20240227	120700	605014350	17710	17700	17710	17700	22
426	20240227	120600	604624750	17700	17700	17700	17700	0
427	20240227	120500	604624750	17700	17700	17700	17700	0
428	20240227	120400	604624750	17700	17700	17700	17700	200
429	20240227	120300	601084750	17700	17710	17710	17700	30
430	20240227	120200	600553650	17710	17710	17710	17710	0
431	20240227	120100	600553650	17710	17710	17710	17710	26
432	20240227	120000	600093190	17710	17710	17710	17710	0
433	20240227	115900	600093190	17710	17710	17710	17710	57
434	20240227	115800	599083720	17710	17710	17710	17710	191
435	20240227	115700	595701110	17710	17710	17710	17710	1
436	20240227	115600	595683400	17710	17710	17710	17710	9
437	20240227	115500	595524010	17710	17700	17710	17700	21
438	20240227	115400	595152110	17710	17710	17710	17710	20
439	20240227	115300	594797910	17710	17710	17710	17710	47
440	20240227	115200	593965540	17730	17730	17730	17730	0
441	20240227	115100	593965540	17730	17710	17730	17710	1050
442	20240227	115000	575367740	17710	17710	17710	17710	0
443	20240227	114900	575367740	17710	17710	17710	17710	120
444	20240227	114800	573242540	17710	17710	17710	17710	50
445	20240227	114700	572357040	17710	17700	17710	17700	9
446	20240227	114600	572197670	17710	17710	17710	17710	0
447	20240227	114500	572197670	17710	17700	17710	17700	51
448	20240227	114400	571294960	17700	17700	17700	17700	1
449	20240227	114300	571277260	17700	17700	17700	17700	50
450	20240227	114200	570392260	17700	17710	17710	17700	220
451	20240227	114100	566498100	17710	17710	17710	17710	0
452	20240227	114000	566498100	17710	17710	17710	17710	7
453	20240227	113900	566374130	17710	17710	17710	17710	0
454	20240227	113800	566374130	17710	17710	17710	17710	10
455	20240227	113700	566197030	17710	17710	17710	17710	0
456	20240227	113600	566197030	17710	17710	17710	17710	1
457	20240227	113500	566179320	17700	17700	17700	17700	1
458	20240227	113400	566161620	17710	17710	17710	17710	71
459	20240227	113300	564904210	17700	17700	17700	17700	0
460	20240227	113200	564904210	17700	17700	17700	17700	52
461	20240227	113100	563983810	17700	17700	17710	17700	72
462	20240227	113000	562709240	17710	17710	17710	17710	16
463	20240227	112900	562425880	17710	17710	17710	17710	14
464	20240227	112800	562177940	17710	17710	17710	17710	6
465	20240227	112700	562071680	17720	17720	17720	17720	243
466	20240227	112600	557765720	17730	17730	17730	17730	1
467	20240227	112500	557747990	17730	17730	17730	17730	1
468	20240227	112400	557730260	17720	17740	17740	17720	278
469	20240227	112300	552799510	17740	17740	17740	17740	0
470	20240227	112200	552799510	17740	17750	17750	17740	661
471	20240227	112100	541067700	17760	17760	17760	17760	0
472	20240227	112000	541067700	17760	17760	17760	17760	0
473	20240227	111900	541067700	17760	17760	17760	17760	0
474	20240227	111800	541067700	17760	17760	17760	17760	0
475	20240227	111700	541067700	17760	17780	17780	17760	83
476	20240227	111600	539592680	17780	17780	17780	17780	211
477	20240227	111500	535841100	17790	17790	17790	17790	24
478	20240227	111400	535414140	17800	17780	17800	17780	543
479	20240227	111300	525753830	17780	17760	17780	17760	249
480	20240227	111200	521329950	17770	17770	17770	17770	0
481	20240227	111100	521329950	17770	17780	17780	17760	517
482	20240227	111000	512138560	17790	17790	17790	17790	28
483	20240227	110900	511640440	17790	17790	17790	17790	10
484	20240227	110800	511462540	17790	17790	17790	17790	0
485	20240227	110700	511462540	17790	17790	17790	17790	0
486	20240227	110600	511462540	17790	17790	17790	17790	0
487	20240227	110500	511462540	17790	17790	17790	17790	99
488	20240227	110400	509701330	17790	17790	17790	17790	0
489	20240227	110300	509701330	17790	17790	17790	17790	0
490	20240227	110200	509701330	17790	17790	17790	17790	1
491	20240227	110100	509683540	17780	17760	17780	17760	198
492	20240227	110000	506166940	17760	17760	17760	17760	48
493	20240227	105900	505314460	17760	17760	17760	17760	1
494	20240227	105800	505296700	17750	17750	17750	17750	2
495	20240227	105700	505261200	17750	17750	17750	17750	10
496	20240227	105600	505083700	17760	17760	17760	17760	0
497	20240227	105500	505083700	17760	17760	17760	17760	0
498	20240227	105400	505083700	17760	17760	17760	17760	0
499	20240227	105300	505083700	17760	17760	17760	17760	120
500	20240227	105200	502952500	17750	17760	17760	17750	105
501	20240227	105100	501088700	17760	17760	17760	17760	12
502	20240227	105000	500875580	17750	17760	17760	17750	6
503	20240227	104900	500769030	17760	17760	17760	17760	0
504	20240227	104800	500769030	17760	17760	17760	17760	0
505	20240227	104700	500769030	17760	17760	17760	17760	44
506	20240227	104600	499987590	17790	17790	17790	17790	0
507	20240227	104500	499987590	17790	17790	17790	17790	11
508	20240227	104400	499791900	17760	17760	17760	17760	0
509	20240227	104300	499791900	17760	17760	17760	17760	28
510	20240227	104200	499294620	17790	17760	17790	17750	112
511	20240227	104100	497304420	17760	17760	17760	17760	13
512	20240227	104000	497073540	17750	17750	17750	17750	10
513	20240227	103900	496896040	17750	17780	17790	17750	795
514	20240227	103800	482775840	17780	17780	17780	17780	16
515	20240227	103700	482491360	17780	17770	17780	17770	27
516	20240227	103600	482011450	17770	17770	17770	17770	48
517	20240227	103500	481158490	17760	17760	17760	17760	0
518	20240227	103400	481158490	17760	17760	17760	17760	8
519	20240227	103300	481016410	17760	17760	17760	17760	0
520	20240227	103200	481016410	17760	17760	17760	17760	0
521	20240227	103100	481016410	17760	17770	17770	17760	19
522	20240227	103000	480678870	17770	17770	17770	17770	10
523	20240227	102900	480501170	17770	17760	17770	17760	19
524	20240227	102800	480163640	17760	17730	17760	17730	46
525	20240227	102700	479347460	17730	17750	17750	17730	33
526	20240227	102600	478761930	17750	17760	17760	17750	97
527	20240227	102500	477039960	17760	17760	17760	17760	1
528	20240227	102400	477022200	17760	17760	17760	17760	52
529	20240227	102300	476098680	17770	17770	17770	17770	4
530	20240227	102200	476027600	17770	17770	17770	17770	0
531	20240227	102100	476027600	17770	17770	17770	17770	10
532	20240227	102000	475849900	17780	17780	17780	17780	0
533	20240227	101900	475849900	17780	17780	17780	17780	20
534	20240227	101800	475494300	17780	17780	17780	17780	1
535	20240227	101700	475476520	17770	17760	17770	17760	94
536	20240227	101600	473806610	17770	17770	17770	17770	18
537	20240227	101500	473486750	17780	17780	17780	17770	136
538	20240227	101400	471069090	17780	17790	17790	17780	103
539	20240227	101300	469236750	17780	17780	17780	17780	8
540	20240227	101200	469094510	17770	17760	17770	17760	31
541	20240227	101100	468543710	17760	17750	17760	17750	1277
542	20240227	101000	445864430	17760	17760	17760	17760	0
543	20240227	100900	445864430	17760	17750	17760	17720	1026
544	20240227	100800	427674880	17750	17750	17750	17750	28
545	20240227	100700	427177880	17760	17760	17760	17760	4
546	20240227	100600	427106840	17760	17760	17760	17760	403
547	20240227	100500	419949560	17760	17740	17760	17740	117
548	20240227	100400	417873020	17730	17730	17730	17730	512
549	20240227	100300	408795260	17740	17740	17740	17740	22
550	20240227	100200	408404980	17740	17740	17740	17740	57
551	20240227	100100	407393800	17740	17740	17740	17740	0
552	20240227	100000	407393800	17740	17740	17740	17740	1
553	20240227	095900	407376060	17730	17730	17730	17730	0
554	20240227	095800	407376060	17730	17730	17730	17730	0
555	20240227	095700	407376060	17730	17730	17730	17730	0
556	20240227	095600	407376060	17730	17740	17740	17730	113
557	20240227	095500	405371560	17780	17780	17780	17780	0
558	20240227	095400	405371560	17780	17780	17780	17780	0
559	20240227	095300	405371560	17780	17780	17780	17780	1
560	20240227	095200	405353780	17790	17730	17790	17730	741
561	20240227	095100	392207970	17730	17730	17730	17730	0
562	20240227	095000	392207970	17730	17720	17730	17720	10
563	20240227	094900	392030750	17720	17720	17720	17720	10
564	20240227	094800	391853550	17700	17700	17700	17690	65
565	20240227	094700	390703160	17700	17770	17780	17700	95
566	20240227	094600	389018260	17790	17790	17790	17770	97
567	20240227	094500	387294530	17710	17780	17780	17710	124
568	20240227	094400	385091460	17780	17780	17780	17780	131
569	20240227	094300	382762280	17790	17700	17790	17670	1500
570	20240227	094200	356136900	17660	17710	17710	17660	1010
571	20240227	094100	338269250	17700	17680	17780	17680	1087
572	20240227	094000	318972470	17680	17700	17700	17670	1029
573	20240227	093900	300776680	17710	17720	17720	17710	124
574	20240227	093800	298580540	17720	17720	17720	17720	10
575	20240227	093700	298403340	17710	17720	17720	17710	601
576	20240227	093600	287759620	17720	17720	17720	17720	31
577	20240227	093500	287210300	17720	17720	17720	17720	57
578	20240227	093400	286200260	17740	17740	17740	17740	0
579	20240227	093300	286200260	17740	17740	17740	17740	32
580	20240227	093200	285632580	17740	17740	17740	17720	253
581	20240227	093100	281146610	17740	17740	17740	17740	6
582	20240227	093000	281040170	17800	17800	17800	17800	19
583	20240227	092900	280701970	17800	17800	17800	17800	0
584	20240227	092800	280701970	17800	17800	17800	17800	51
585	20240227	092700	279794170	17800	17720	17800	17710	553
586	20240227	092600	269993590	17720	17720	17720	17720	0
587	20240227	092500	269993590	17720	17720	17720	17720	0
588	20240227	092400	269993590	17720	17720	17720	17720	0
589	20240227	092300	269993590	17720	17790	17790	17720	48
590	20240227	092200	269139740	17800	17800	17800	17800	1
591	20240227	092100	269121940	17800	17810	17810	17800	77
592	20240227	092000	267751040	17800	17750	17820	17750	1095
593	20240227	091900	248265270	17710	17750	17760	17710	1603
594	20240227	091800	219845990	17760	17730	17760	17730	76
595	20240227	091700	218496640	17710	17710	17710	17710	0
596	20240227	091600	218496640	17710	17720	17720	17710	61
597	20240227	091500	217415730	17720	17800	17800	17710	136
598	20240227	091400	215005410	17800	17800	17810	17800	568
599	20240227	091300	204889880	17800	17800	17800	17800	0
600	20240227	091200	204889880	17800	17690	17800	17680	2727
601	20240227	091100	156527610	17690	17700	17810	17690	164
602	20240227	091000	153620780	17810	17690	17810	17690	1294
603	20240227	090900	130680520	17690	17700	17790	17690	179
604	20240227	090800	127508000	17810	17710	17810	17690	2979
605	20240227	090700	74649010	17720	17740	17740	17720	668
606	20240227	090600	62807740	17730	17760	17760	17730	815
607	20240227	090500	48340330	17770	17760	17770	17760	22
608	20240227	090400	47949500	17770	17830	17830	17770	564
609	20240227	090300	37927160	17830	17830	17830	17830	2
610	20240227	090200	37891500	17830	17810	17830	17810	1631
611	20240227	090100	8811040	17830	17750	17830	17750	107
612	20240227	090000	6907950	17850	17850	17850	17850	387