KissMeData/199800/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203100	2055328300	50400	50400	50400	50400	1227
3	20240227	203000	2055328300	50400	50400	50400	50400	0
4	20240227	202900	2055328300	50400	50400	50400	50400	0
5	20240227	202800	2055328300	50400	50400	50400	50400	0
6	20240227	202700	2055328300	50400	50400	50400	50400	0
7	20240227	202600	2055328300	50400	50400	50400	50400	0
8	20240227	202500	2055328300	50400	50400	50400	50400	0
9	20240227	202400	2055328300	50400	50400	50400	50400	0
10	20240227	202300	2055328300	50400	50400	50400	50400	0
11	20240227	202200	2055328300	50400	50400	50400	50400	0
12	20240227	202100	2055328300	50400	50400	50400	50400	0
13	20240227	202000	2055328300	50400	50400	50400	50400	0
14	20240227	201900	2055328300	50400	50400	50400	50400	0
15	20240227	201800	2055328300	50400	50400	50400	50400	0
16	20240227	201700	2055328300	50400	50400	50400	50400	0
17	20240227	201600	2055328300	50400	50400	50400	50400	0
18	20240227	201500	2055328300	50400	50400	50400	50400	0
19	20240227	201400	2055328300	50400	50400	50400	50400	0
20	20240227	201300	2055328300	50400	50400	50400	50400	0
21	20240227	201200	2055328300	50400	50400	50400	50400	0
22	20240227	201100	2055328300	50400	50400	50400	50400	0
23	20240227	201000	2055328300	50400	50400	50400	50400	0
24	20240227	200900	2055328300	50400	50400	50400	50400	0
25	20240227	200800	2055328300	50400	50400	50400	50400	0
26	20240227	200700	2055328300	50400	50400	50400	50400	0
27	20240227	200600	2055328300	50400	50400	50400	50400	0
28	20240227	200500	2055328300	50400	50400	50400	50400	0
29	20240227	200400	2055328300	50400	50400	50400	50400	0
30	20240227	200300	2055328300	50400	50400	50400	50400	0
31	20240227	200200	2055328300	50400	50400	50400	50400	0
32	20240227	200100	2055328300	50400	50400	50400	50400	1227
33	20240227	200000	2055328300	50400	50400	50400	50400	0
34	20240227	195900	2055328300	50400	50400	50400	50400	0
35	20240227	195800	2055328300	50400	50400	50400	50400	0
36	20240227	195700	2055328300	50400	50400	50400	50400	0
37	20240227	195600	2055328300	50400	50400	50400	50400	0
38	20240227	195500	2055328300	50400	50400	50400	50400	0
39	20240227	195400	2055328300	50400	50400	50400	50400	0
40	20240227	195300	2055328300	50400	50400	50400	50400	0
41	20240227	195200	2055328300	50400	50400	50400	50400	0
42	20240227	195100	2055328300	50400	50400	50400	50400	0
43	20240227	195000	2055328300	50400	50400	50400	50400	0
44	20240227	194900	2055328300	50400	50400	50400	50400	0
45	20240227	194800	2055328300	50400	50400	50400	50400	0
46	20240227	194700	2055328300	50400	50400	50400	50400	0
47	20240227	194600	2055328300	50400	50400	50400	50400	0
48	20240227	194500	2055328300	50400	50400	50400	50400	0
49	20240227	194400	2055328300	50400	50400	50400	50400	0
50	20240227	194300	2055328300	50400	50400	50400	50400	0
51	20240227	194200	2055328300	50400	50400	50400	50400	0
52	20240227	194100	2055328300	50400	50400	50400	50400	0
53	20240227	194000	2055328300	50400	50400	50400	50400	0
54	20240227	193900	2055328300	50400	50400	50400	50400	0
55	20240227	193800	2055328300	50400	50400	50400	50400	0
56	20240227	193700	2055328300	50400	50400	50400	50400	0
57	20240227	193600	2055328300	50400	50400	50400	50400	0
58	20240227	193500	2055328300	50400	50400	50400	50400	0
59	20240227	193400	2055328300	50400	50400	50400	50400	0
60	20240227	193300	2055328300	50400	50400	50400	50400	0
61	20240227	193200	2055328300	50400	50400	50400	50400	0
62	20240227	193100	2055328300	50400	50400	50400	50400	1227
63	20240227	193000	2055328300	50400	50400	50400	50400	0
64	20240227	192900	2055328300	50400	50400	50400	50400	0
65	20240227	192800	2055328300	50400	50400	50400	50400	0
66	20240227	192700	2055328300	50400	50400	50400	50400	0
67	20240227	192600	2055328300	50400	50400	50400	50400	0
68	20240227	192500	2055328300	50400	50400	50400	50400	0
69	20240227	192400	2055328300	50400	50400	50400	50400	0
70	20240227	192300	2055328300	50400	50400	50400	50400	0
71	20240227	192200	2055328300	50400	50400	50400	50400	0
72	20240227	192100	2055328300	50400	50400	50400	50400	0
73	20240227	192000	2055328300	50400	50400	50400	50400	0
74	20240227	191900	2055328300	50400	50400	50400	50400	0
75	20240227	191800	2055328300	50400	50400	50400	50400	0
76	20240227	191700	2055328300	50400	50400	50400	50400	0
77	20240227	191600	2055328300	50400	50400	50400	50400	0
78	20240227	191500	2055328300	50400	50400	50400	50400	0
79	20240227	191400	2055328300	50400	50400	50400	50400	0
80	20240227	191300	2055328300	50400	50400	50400	50400	0
81	20240227	191200	2055328300	50400	50400	50400	50400	0
82	20240227	191100	2055328300	50400	50400	50400	50400	0
83	20240227	191000	2055328300	50400	50400	50400	50400	0
84	20240227	190900	2055328300	50400	50400	50400	50400	0
85	20240227	190800	2055328300	50400	50400	50400	50400	0
86	20240227	190700	2055328300	50400	50400	50400	50400	0
87	20240227	190600	2055328300	50400	50400	50400	50400	0
88	20240227	190500	2055328300	50400	50400	50400	50400	0
89	20240227	190400	2055328300	50400	50400	50400	50400	0
90	20240227	190300	2055328300	50400	50400	50400	50400	0
91	20240227	190200	2055328300	50400	50400	50400	50400	0
92	20240227	190100	2055328300	50400	50400	50400	50400	1227
93	20240227	190000	2055328300	50400	50400	50400	50400	0
94	20240227	185900	2055328300	50400	50400	50400	50400	0
95	20240227	185800	2055328300	50400	50400	50400	50400	0
96	20240227	185700	2055328300	50400	50400	50400	50400	0
97	20240227	185600	2055328300	50400	50400	50400	50400	0
98	20240227	185500	2055328300	50400	50400	50400	50400	0
99	20240227	185400	2055328300	50400	50400	50400	50400	0
100	20240227	185300	2055328300	50400	50400	50400	50400	0
101	20240227	185200	2055328300	50400	50400	50400	50400	0
102	20240227	185100	2055328300	50400	50400	50400	50400	0
103	20240227	185000	2055328300	50400	50400	50400	50400	0
104	20240227	184900	2055328300	50400	50400	50400	50400	0
105	20240227	184800	2055328300	50400	50400	50400	50400	0
106	20240227	184700	2055328300	50400	50400	50400	50400	0
107	20240227	184600	2055328300	50400	50400	50400	50400	0
108	20240227	184500	2055328300	50400	50400	50400	50400	0
109	20240227	184400	2055328300	50400	50400	50400	50400	0
110	20240227	184300	2055328300	50400	50400	50400	50400	0
111	20240227	184200	2055328300	50400	50400	50400	50400	0
112	20240227	184100	2055328300	50400	50400	50400	50400	0
113	20240227	184000	2055328300	50400	50400	50400	50400	0
114	20240227	183900	2055328300	50400	50400	50400	50400	0
115	20240227	183800	2055328300	50400	50400	50400	50400	0
116	20240227	183700	2055328300	50400	50400	50400	50400	0
117	20240227	183600	2055328300	50400	50400	50400	50400	0
118	20240227	183500	2055328300	50400	50400	50400	50400	0
119	20240227	183400	2055328300	50400	50400	50400	50400	0
120	20240227	183300	2055328300	50400	50400	50400	50400	0
121	20240227	183200	2055328300	50400	50400	50400	50400	0
122	20240227	183100	2055328300	50400	50400	50400	50400	1227
123	20240227	183000	2055328300	50400	50400	50400	50400	0
124	20240227	182900	2055328300	50400	50400	50400	50400	0
125	20240227	182800	2055328300	50400	50400	50400	50400	0
126	20240227	182700	2055328300	50400	50400	50400	50400	0
127	20240227	182600	2055328300	50400	50400	50400	50400	0
128	20240227	182500	2055328300	50400	50400	50400	50400	0
129	20240227	182400	2055328300	50400	50400	50400	50400	0
130	20240227	182300	2055328300	50400	50400	50400	50400	0
131	20240227	182200	2055328300	50400	50400	50400	50400	0
132	20240227	182100	2055328300	50400	50400	50400	50400	0
133	20240227	182000	2055328300	50400	50400	50400	50400	0
134	20240227	181900	2055328300	50400	50400	50400	50400	0
135	20240227	181800	2055328300	50400	50400	50400	50400	0
136	20240227	181700	2055328300	50400	50400	50400	50400	0
137	20240227	181600	2055328300	50400	50400	50400	50400	0
138	20240227	181500	2055328300	50400	50400	50400	50400	0
139	20240227	181400	2055328300	50400	50400	50400	50400	0
140	20240227	181300	2055328300	50400	50400	50400	50400	0
141	20240227	181200	2055328300	50400	50400	50400	50400	0
142	20240227	181100	2055328300	50400	50400	50400	50400	0
143	20240227	181000	2055328300	50400	50400	50400	50400	0
144	20240227	180900	2055328300	50400	50400	50400	50400	0
145	20240227	180800	2055328300	50400	50400	50400	50400	0
146	20240227	180700	2055328300	50400	50400	50400	50400	0
147	20240227	180600	2055328300	50400	50400	50400	50400	0
148	20240227	180500	2055328300	50400	50400	50400	50400	0
149	20240227	180400	2055328300	50400	50400	50400	50400	0
150	20240227	180300	2055328300	50400	50400	50400	50400	0
151	20240227	180200	2055328300	50400	50400	50400	50400	0
152	20240227	180100	2055328300	50400	50400	50400	50400	1227
153	20240227	180000	2055328300	50400	50400	50400	50400	0
154	20240227	175900	2055328300	50400	50400	50400	50400	0
155	20240227	175800	2055328300	50400	50400	50400	50400	0
156	20240227	175700	2055328300	50400	50400	50400	50400	0
157	20240227	175600	2055328300	50400	50400	50400	50400	0
158	20240227	175500	2055328300	50400	50400	50400	50400	0
159	20240227	175400	2055328300	50400	50400	50400	50400	0
160	20240227	175300	2055328300	50400	50400	50400	50400	0
161	20240227	175200	2055328300	50400	50400	50400	50400	0
162	20240227	175100	2055328300	50400	50400	50400	50400	0
163	20240227	175000	2055328300	50400	50400	50400	50400	0
164	20240227	174900	2055328300	50400	50400	50400	50400	0
165	20240227	174800	2055328300	50400	50400	50400	50400	0
166	20240227	174700	2055328300	50400	50400	50400	50400	0
167	20240227	174600	2055328300	50400	50400	50400	50400	0
168	20240227	174500	2055328300	50400	50400	50400	50400	0
169	20240227	174400	2055328300	50400	50400	50400	50400	0
170	20240227	174300	2055328300	50400	50400	50400	50400	0
171	20240227	174200	2055328300	50400	50400	50400	50400	0
172	20240227	174100	2055328300	50400	50400	50400	50400	0
173	20240227	174000	2055328300	50400	50400	50400	50400	0
174	20240227	173900	2055328300	50400	50400	50400	50400	0
175	20240227	173800	2055328300	50400	50400	50400	50400	0
176	20240227	173700	2055328300	50400	50400	50400	50400	0
177	20240227	173600	2055328300	50400	50400	50400	50400	0
178	20240227	173500	2055328300	50400	50400	50400	50400	0
179	20240227	173400	2055328300	50400	50400	50400	50400	0
180	20240227	173300	2055328300	50400	50400	50400	50400	0
181	20240227	173200	2055328300	50400	50400	50400	50400	0
182	20240227	173100	2055328300	50400	50400	50400	50400	1227
183	20240227	173000	2055328300	50400	50400	50400	50400	0
184	20240227	172900	2055328300	50400	50400	50400	50400	0
185	20240227	172800	2055328300	50400	50400	50400	50400	0
186	20240227	172700	2055328300	50400	50400	50400	50400	0
187	20240227	172600	2055328300	50400	50400	50400	50400	0
188	20240227	172500	2055328300	50400	50400	50400	50400	0
189	20240227	172400	2055328300	50400	50400	50400	50400	0
190	20240227	172300	2055328300	50400	50400	50400	50400	0
191	20240227	172200	2055328300	50400	50400	50400	50400	0
192	20240227	172100	2055328300	50400	50400	50400	50400	0
193	20240227	172000	2055328300	50400	50400	50400	50400	0
194	20240227	171900	2055328300	50400	50400	50400	50400	0
195	20240227	171800	2055328300	50400	50400	50400	50400	0
196	20240227	171700	2055328300	50400	50400	50400	50400	0
197	20240227	171600	2055328300	50400	50400	50400	50400	0
198	20240227	171500	2055328300	50400	50400	50400	50400	0
199	20240227	171400	2055328300	50400	50400	50400	50400	0
200	20240227	171300	2055328300	50400	50400	50400	50400	0
201	20240227	171200	2055328300	50400	50400	50400	50400	0
202	20240227	171100	2055328300	50400	50400	50400	50400	0
203	20240227	171000	2055328300	50400	50400	50400	50400	0
204	20240227	170900	2055328300	50400	50400	50400	50400	0
205	20240227	170800	2055328300	50400	50400	50400	50400	0
206	20240227	170700	2055328300	50400	50400	50400	50400	0
207	20240227	170600	2055328300	50400	50400	50400	50400	0
208	20240227	170500	2055328300	50400	50400	50400	50400	0
209	20240227	170400	2055328300	50400	50400	50400	50400	0
210	20240227	170300	2055328300	50400	50400	50400	50400	0
211	20240227	170200	2055328300	50400	50400	50400	50400	0
212	20240227	170100	2055328300	50400	50400	50400	50400	1227
213	20240227	170000	2055328300	50400	50400	50400	50400	0
214	20240227	165900	2055328300	50400	50400	50400	50400	0
215	20240227	165800	2055328300	50400	50400	50400	50400	0
216	20240227	165700	2055328300	50400	50400	50400	50400	0
217	20240227	165600	2055328300	50400	50400	50400	50400	0
218	20240227	165500	2055328300	50400	50400	50400	50400	0
219	20240227	165400	2055328300	50400	50400	50400	50400	0
220	20240227	165300	2055328300	50400	50400	50400	50400	0
221	20240227	165200	2055328300	50400	50400	50400	50400	0
222	20240227	165100	2055328300	50400	50400	50400	50400	0
223	20240227	165000	2055328300	50400	50400	50400	50400	0
224	20240227	164900	2055328300	50400	50400	50400	50400	0
225	20240227	164800	2055328300	50400	50400	50400	50400	0
226	20240227	164700	2055328300	50400	50400	50400	50400	0
227	20240227	164600	2055328300	50400	50400	50400	50400	0
228	20240227	164500	2055328300	50400	50400	50400	50400	0
229	20240227	164400	2055328300	50400	50400	50400	50400	0
230	20240227	164300	2055328300	50400	50400	50400	50400	0
231	20240227	164200	2055328300	50400	50400	50400	50400	0
232	20240227	164100	2055328300	50400	50400	50400	50400	0
233	20240227	164000	2055328300	50400	50400	50400	50400	0
234	20240227	163900	2055328300	50400	50400	50400	50400	0
235	20240227	163800	2055328300	50400	50400	50400	50400	0
236	20240227	163700	2055328300	50400	50400	50400	50400	0
237	20240227	163600	2055328300	50400	50400	50400	50400	0
238	20240227	163500	2055328300	50400	50400	50400	50400	0
239	20240227	163400	2055328300	50400	50400	50400	50400	0
240	20240227	163300	2055328300	50400	50400	50400	50400	0
241	20240227	163200	2055328300	50400	50400	50400	50400	0
242	20240227	163100	2055328300	50400	50400	50400	50400	1227
243	20240227	163000	2055328300	50400	50400	50400	50400	0
244	20240227	162900	2055328300	50400	50400	50400	50400	0
245	20240227	162800	2055328300	50400	50400	50400	50400	0
246	20240227	162700	2055328300	50400	50400	50400	50400	0
247	20240227	162600	2055328300	50400	50400	50400	50400	0
248	20240227	162500	2055328300	50400	50400	50400	50400	0
249	20240227	162400	2055328300	50400	50400	50400	50400	0
250	20240227	162300	2055328300	50400	50400	50400	50400	0
251	20240227	162200	2055328300	50400	50400	50400	50400	0
252	20240227	162100	2055328300	50400	50400	50400	50400	0
253	20240227	162000	2055328300	50400	50400	50400	50400	0
254	20240227	161900	2055328300	50400	50400	50400	50400	0
255	20240227	161800	2055328300	50400	50400	50400	50400	0
256	20240227	161700	2055328300	50400	50400	50400	50400	0
257	20240227	161600	2055328300	50400	50400	50400	50400	0
258	20240227	161500	2055328300	50400	50400	50400	50400	0
259	20240227	161400	2055328300	50400	50400	50400	50400	0
260	20240227	161300	2055328300	50400	50400	50400	50400	0
261	20240227	161200	2055328300	50400	50400	50400	50400	0
262	20240227	161100	2055328300	50400	50400	50400	50400	0
263	20240227	161000	2055328300	50400	50400	50400	50400	0
264	20240227	160900	2055328300	50400	50400	50400	50400	0
265	20240227	160800	2055328300	50400	50400	50400	50400	0
266	20240227	160700	2055328300	50400	50400	50400	50400	0
267	20240227	160600	2055328300	50400	50400	50400	50400	0
268	20240227	160500	2055328300	50400	50400	50400	50400	0
269	20240227	160400	2055328300	50400	50400	50400	50400	0
270	20240227	160300	2055328300	50400	50400	50400	50400	0
271	20240227	160200	2055328300	50400	50400	50400	50400	0
272	20240227	160100	2055328300	50400	50400	50400	50400	1227
273	20240227	160000	2055328300	50400	50400	50400	50400	0
274	20240227	155900	2055328300	50400	50400	50400	50400	0
275	20240227	155800	2055328300	50400	50400	50400	50400	0
276	20240227	155700	2055328300	50400	50400	50400	50400	0
277	20240227	155600	2055328300	50400	50400	50400	50400	0
278	20240227	155500	2055328300	50400	50400	50400	50400	0
279	20240227	155400	2055328300	50400	50400	50400	50400	0
280	20240227	155300	2055328300	50400	50400	50400	50400	0
281	20240227	155200	2055328300	50400	50400	50400	50400	0
282	20240227	155100	2055328300	50400	50400	50400	50400	0
283	20240227	155000	2055328300	50400	50400	50400	50400	0
284	20240227	154900	2055328300	50400	50400	50400	50400	0
285	20240227	154800	2055328300	50400	50400	50400	50400	0
286	20240227	154700	2055328300	50400	50400	50400	50400	0
287	20240227	154600	2055328300	50400	50400	50400	50400	0
288	20240227	154500	2055328300	50400	50400	50400	50400	0
289	20240227	154400	2055328300	50400	50400	50400	50400	0
290	20240227	154300	2055328300	50400	50400	50400	50400	0
291	20240227	154200	2055328300	50400	50400	50400	50400	0
292	20240227	154100	2055328300	50400	50400	50400	50400	0
293	20240227	154000	2055328300	50400	50400	50400	50400	0
294	20240227	153900	2055328300	50400	50400	50400	50400	0
295	20240227	153800	2055328300	50400	50400	50400	50400	0
296	20240227	153700	2055328300	50400	50400	50400	50400	0
297	20240227	153600	2055328300	50400	50400	50400	50400	0
298	20240227	153500	2055328300	50400	50400	50400	50400	0
299	20240227	153400	2055328300	50400	50400	50400	50400	0
300	20240227	153300	2055328300	50400	50400	50400	50400	0
301	20240227	153200	2055328300	50400	50400	50400	50400	0
302	20240227	153100	2055328300	50400	50400	50400	50400	1227
303	20240227	153000	2055328300	50400	50400	50400	50400	1227
304	20240227	152900	1993487500	50800	50800	50800	50800	0
305	20240227	152800	1993487500	50800	50800	50800	50800	0
306	20240227	152700	1993487500	50800	50800	50800	50800	0
307	20240227	152600	1993487500	50800	50800	50800	50800	0
308	20240227	152500	1993487500	50800	50800	50800	50800	0
309	20240227	152400	1993487500	50800	50800	50800	50800	0
310	20240227	152300	1993487500	50800	50800	50800	50800	0
311	20240227	152200	1993487500	50800	50800	50800	50800	0
312	20240227	152100	1993487500	50800	50800	50800	50800	0
313	20240227	152000	1993487500	50800	50800	50800	50800	0
314	20240227	151900	1993487500	50800	50700	50800	50600	82
315	20240227	151800	1989324100	50600	50700	50700	50600	93
316	20240227	151700	1984617800	50700	50600	50700	50600	71
317	20240227	151600	1981021700	50600	50600	50600	50500	32
318	20240227	151500	1979402600	50600	50700	50900	50600	310
319	20240227	151400	1963691200	50700	50800	50800	50700	164
320	20240227	151300	1955366700	50800	50800	50800	50800	14
321	20240227	151200	1954655500	50800	50700	50900	50700	99
322	20240227	151100	1949631200	50700	50900	50900	50700	5
323	20240227	151000	1949377300	50700	50700	50700	50700	12
324	20240227	150900	1948768900	50800	50700	50800	50700	256
325	20240227	150800	1935764400	50900	50600	50900	50600	101
326	20240227	150700	1930636600	50700	50800	50800	50700	3
327	20240227	150600	1930484300	50800	50800	50800	50800	50
328	20240227	150500	1927944300	50700	50800	50800	50700	107
329	20240227	150400	1922509200	50800	50700	50800	50700	29
330	20240227	150300	1921038800	50800	50800	50800	50800	0
331	20240227	150200	1921038800	50800	50800	50800	50800	1
332	20240227	150100	1920988000	50500	50700	50800	50500	643
333	20240227	150000	1888506700	50700	50700	50700	50700	31
334	20240227	145900	1886935000	50700	50800	50800	50700	50
335	20240227	145800	1884397500	50700	50700	50700	50700	0
336	20240227	145700	1884397500	50700	50700	50700	50700	1
337	20240227	145600	1884346800	50700	50700	50700	50700	9
338	20240227	145500	1883890500	50800	50800	50800	50800	4
339	20240227	145400	1883687300	50600	50600	50600	50600	71
340	20240227	145300	1880094700	50700	50700	50700	50700	0
341	20240227	145200	1880094700	50700	50700	50700	50700	84
342	20240227	145100	1875835900	50700	50700	50700	50700	27
343	20240227	145000	1874467000	50600	50600	50600	50600	31
344	20240227	144900	1872898400	50600	50900	50900	50500	6
345	20240227	144800	1872594400	50500	50700	50700	50500	102
346	20240227	144700	1867427600	50500	50600	50600	50500	68
347	20240227	144600	1863987500	50700	50700	50700	50700	134
348	20240227	144500	1857193700	50900	50900	50900	50900	64
349	20240227	144400	1853936100	50800	50800	50800	50800	4
350	20240227	144300	1853732900	50800	50800	50800	50800	90
351	20240227	144200	1849160900	50800	50900	50900	50800	19
352	20240227	144100	1848195600	50700	50800	50800	50700	122
353	20240227	144000	1841998900	51000	50900	51000	50900	449
354	20240227	143900	1819140900	50900	50900	50900	50900	12
355	20240227	143800	1818530100	51000	51000	51000	50900	162
356	20240227	143700	1810282200	51000	50900	51000	50900	186
357	20240227	143600	1800807400	51000	50900	51000	50900	210
358	20240227	143500	1790097900	51000	50900	51000	50900	15
359	20240227	143400	1789333400	50900	51000	51000	50900	127
360	20240227	143300	1782856900	50900	50900	50900	50900	1
361	20240227	143200	1782806000	50900	50900	50900	50900	16
362	20240227	143100	1781991600	50900	50900	50900	50900	20
363	20240227	143000	1780973600	50900	50900	50900	50900	0
364	20240227	142900	1780973600	50900	50900	50900	50900	0
365	20240227	142800	1780973600	50900	50900	50900	50900	12
366	20240227	142700	1780362800	50900	50900	50900	50900	0
367	20240227	142600	1780362800	50900	50900	50900	50900	2
368	20240227	142500	1780261000	50900	50900	50900	50900	91
369	20240227	142400	1775629100	50900	50900	50900	50900	10
370	20240227	142300	1775120100	50900	50900	50900	50900	12
371	20240227	142200	1774509300	50800	50800	50800	50800	0
372	20240227	142100	1774509300	50800	50800	50800	50800	50
373	20240227	142000	1771969300	50900	50900	50900	50900	373
374	20240227	141900	1752983600	50900	50900	50900	50900	85
375	20240227	141800	1748657100	50900	50900	50900	50800	225
376	20240227	141700	1737204800	50900	50900	50900	50900	21
377	20240227	141600	1736135900	50900	50900	50900	50900	350
378	20240227	141500	1718320900	50900	50900	50900	50900	2
379	20240227	141400	1718219100	50700	50800	50800	50700	14
380	20240227	141300	1717508800	50800	50800	50800	50800	10
381	20240227	141200	1717000800	50800	50800	50800	50800	6
382	20240227	141100	1716696000	50700	50700	50700	50700	11
383	20240227	141000	1716138300	50700	50700	50700	50700	1
384	20240227	140900	1716087600	50700	50900	50900	50700	301
385	20240227	140800	1700805900	50900	50900	50900	50900	20
386	20240227	140700	1699787900	50800	50800	50800	50800	0
387	20240227	140600	1699787900	50800	50800	50800	50800	1
388	20240227	140500	1699737100	50800	50800	50800	50800	14
389	20240227	140400	1699025900	50800	50800	50800	50800	34
390	20240227	140300	1697298700	50700	50700	50700	50700	38
391	20240227	140200	1695372100	50700	50800	50800	50700	4
392	20240227	140100	1695169100	50700	50600	50700	50600	327
393	20240227	140000	1678590500	50600	50600	50600	50600	100
394	20240227	135900	1673530500	50700	50700	50700	50700	0
395	20240227	135800	1673530500	50700	50700	50700	50700	0
396	20240227	135700	1673530500	50700	50700	50700	50700	56
397	20240227	135600	1670691300	50700	50700	50700	50600	136
398	20240227	135500	1663797700	50700	50500	50700	50500	128
399	20240227	135400	1657333500	50500	50500	50500	50500	10
400	20240227	135300	1656828500	50600	50400	50700	50400	63
401	20240227	135200	1653650600	50700	50700	50800	50400	2703
402	20240227	135100	1517145000	50900	50800	50900	50800	100
403	20240227	135000	1512061200	50800	50800	50800	50800	67
404	20240227	134900	1508657600	50700	50800	50800	50700	7
405	20240227	134800	1508302500	50800	50800	50800	50800	5
406	20240227	134700	1508048500	50800	50700	50800	50700	105
407	20240227	134600	1502715000	50800	50800	50800	50800	41
408	20240227	134500	1500632200	50700	50700	50700	50600	110
409	20240227	134400	1495061700	50700	50700	50700	50600	65
410	20240227	134300	1491766300	50700	50700	50700	50700	343
411	20240227	134200	1474376200	50800	50900	50900	50800	193
412	20240227	134100	1464571600	51000	51000	51000	51000	30
413	20240227	134000	1463041600	50800	50800	50800	50800	20
414	20240227	133900	1462025600	50900	50900	50900	50900	5
415	20240227	133800	1461771100	50800	50900	50900	50800	28
416	20240227	133700	1460348000	50900	50900	50900	50900	0
417	20240227	133600	1460348000	50900	50900	50900	50900	4
418	20240227	133500	1460144400	51000	51000	51000	51000	0
419	20240227	133400	1460144400	51000	51000	51000	51000	13
420	20240227	133300	1459481400	51000	51000	51000	51000	36
421	20240227	133200	1457645400	50900	50900	50900	50900	11
422	20240227	133100	1457085500	50900	50900	50900	50900	17
423	20240227	133000	1456220200	51000	50900	51000	50900	61
424	20240227	132900	1453114300	50800	51200	51200	50800	1275
425	20240227	132800	1388228700	51200	51100	51200	51000	37
426	20240227	132700	1386339300	51100	51200	51200	51000	225
427	20240227	132600	1374848800	51100	51100	51100	51100	0
428	20240227	132500	1374848800	51100	51200	51200	51100	424
429	20240227	132400	1353182200	51100	51200	51200	51100	19
430	20240227	132300	1352209500	51200	51200	51200	51200	84
431	20240227	132200	1347908700	51300	51300	51300	51300	19
432	20240227	132100	1346934000	51300	51300	51300	51300	0
433	20240227	132000	1346934000	51300	51300	51300	51300	1
434	20240227	131900	1346882700	51200	51200	51200	51200	0
435	20240227	131800	1346882700	51200	51200	51200	51200	1
436	20240227	131700	1346831500	51100	51100	51100	51100	0
437	20240227	131600	1346831500	51100	51200	51200	51100	47
438	20240227	131500	1344426800	51200	51300	51300	51200	3
439	20240227	131400	1344273100	51300	51300	51300	51300	16
440	20240227	131300	1343452300	51100	51100	51100	51100	0
441	20240227	131200	1343452300	51100	51100	51100	51100	0
442	20240227	131100	1343452300	51100	51100	51100	51100	0
443	20240227	131000	1343452300	51100	51300	51300	51100	2
444	20240227	130900	1343349900	51300	51300	51300	51300	5
445	20240227	130800	1343093400	51300	51300	51300	51300	0
446	20240227	130700	1343093400	51300	51300	51300	51300	0
447	20240227	130600	1343093400	51300	51300	51300	51300	1
448	20240227	130500	1343042100	51100	51100	51100	51100	1
449	20240227	130400	1342991000	51100	51200	51200	51100	74
450	20240227	130300	1339208800	51200	51200	51200	51200	2
451	20240227	130200	1339106400	51200	51300	51300	51200	20
452	20240227	130100	1338082100	51300	51200	51300	51200	7
453	20240227	130000	1337723500	51200	51200	51200	51200	6
454	20240227	125900	1337416300	51100	51200	51200	51100	147
455	20240227	125800	1329895200	51200	51300	51300	51200	31
456	20240227	125700	1328307400	51200	51300	51300	51200	68
457	20240227	125600	1324819100	51300	51300	51300	51300	0
458	20240227	125500	1324819100	51300	51300	51300	51300	0
459	20240227	125400	1324819100	51300	51300	51300	51300	1
460	20240227	125300	1324767800	51200	51200	51200	51200	1
461	20240227	125200	1324716600	51300	51300	51300	51300	8
462	20240227	125100	1324306200	51500	51500	51500	51500	1
463	20240227	125000	1324254700	51200	51300	51300	51200	164
464	20240227	124900	1315844100	51400	51400	51400	51400	2
465	20240227	124800	1315741300	51500	51300	51500	51300	102
466	20240227	124700	1310493100	51500	51500	51500	51500	0
467	20240227	124600	1310493100	51500	51500	51500	51500	0
468	20240227	124500	1310493100	51500	51500	51500	51500	0
469	20240227	124400	1310493100	51500	51400	51500	51300	53
470	20240227	124300	1307765600	51500	51500	51500	51500	1
471	20240227	124200	1307714100	51300	51500	51500	51300	159
472	20240227	124100	1299551000	51500	51500	51500	51500	0
473	20240227	124000	1299551000	51500	51500	51500	51500	1
474	20240227	123900	1299499500	51400	51400	51400	51400	0
475	20240227	123800	1299499500	51400	51400	51400	51400	3
476	20240227	123700	1299345300	51400	51400	51400	51400	0
477	20240227	123600	1299345300	51400	51400	51400	51400	24
478	20240227	123500	1298111700	51200	51200	51200	51200	35
479	20240227	123400	1296319700	51200	51200	51200	51200	0
480	20240227	123300	1296319700	51200	51200	51200	51200	2
481	20240227	123200	1296217300	51100	51300	51300	51100	61
482	20240227	123100	1293094500	51500	51500	51500	51500	100
483	20240227	123000	1287944500	51300	51300	51300	51300	0
484	20240227	122900	1287944500	51300	51300	51300	51300	0
485	20240227	122800	1287944500	51300	51300	51300	51300	9
486	20240227	122700	1287482800	51500	51500	51500	51500	16
487	20240227	122600	1286658800	51500	51500	51500	51500	1
488	20240227	122500	1286607300	51500	51500	51500	51500	1
489	20240227	122400	1286555800	51100	51100	51100	51100	0
490	20240227	122300	1286555800	51100	51300	51400	51100	9
491	20240227	122200	1286095300	51400	51400	51400	51400	0
492	20240227	122100	1286095300	51400	51400	51400	51400	5
493	20240227	122000	1285838300	51200	51200	51200	51200	24
494	20240227	121900	1284609500	51200	51200	51200	51200	21
495	20240227	121800	1283534300	51600	51300	51600	51300	5
496	20240227	121700	1283277300	51200	51200	51200	51200	0
497	20240227	121600	1283277300	51200	51200	51200	51200	0
498	20240227	121500	1283277300	51200	51200	51200	51200	0
499	20240227	121400	1283277300	51200	51200	51200	51200	0
500	20240227	121300	1283277300	51200	51200	51200	51200	20
501	20240227	121200	1282253300	51300	51300	51300	51300	25
502	20240227	121100	1280970800	51100	51100	51100	51100	6
503	20240227	121000	1280664200	51100	51100	51100	51100	21
504	20240227	120900	1279591100	51500	51500	51500	51500	50
505	20240227	120800	1277016100	51500	51500	51500	51300	6
506	20240227	120700	1276707500	51500	51200	51500	51200	95
507	20240227	120600	1271843000	51200	51300	51600	51200	150
508	20240227	120500	1264128600	51500	51500	51500	51300	101
509	20240227	120400	1258933800	51100	51300	51300	51100	256
510	20240227	120300	1245802100	51300	51300	51300	51300	4
511	20240227	120200	1245596900	51300	51300	51300	51300	1
512	20240227	120100	1245545600	51100	51100	51100	51100	9
513	20240227	120000	1245085700	51100	51100	51100	51100	10
514	20240227	115900	1244574700	51100	51100	51100	51100	0
515	20240227	115800	1244574700	51100	51100	51100	51100	0
516	20240227	115700	1244574700	51100	50900	51100	50900	5
517	20240227	115600	1244320000	50800	50800	50800	50800	5
518	20240227	115500	1244066000	50800	50800	50800	50800	15
519	20240227	115400	1243304000	50900	50900	50900	50900	27
520	20240227	115300	1241929700	51200	50900	51200	50900	5
521	20240227	115200	1241674000	51000	51000	51000	51000	193
522	20240227	115100	1231831000	51100	51300	51300	51100	47
523	20240227	115000	1229428100	51300	51100	51300	51100	7
524	20240227	114900	1229069200	51100	51100	51100	51100	1
525	20240227	114800	1229018100	51100	51100	51100	51100	5
526	20240227	114700	1228762600	51100	51100	51100	51100	8
527	20240227	114600	1228353800	51100	51000	51100	51000	12
528	20240227	114500	1227741600	51000	51000	51000	51000	0
529	20240227	114400	1227741600	51000	51000	51000	51000	2
530	20240227	114300	1227639600	51000	51000	51000	51000	5
531	20240227	114200	1227384600	51000	51100	51100	51000	106
532	20240227	114100	1221973400	51000	51000	51000	51000	10
533	20240227	114000	1221463400	51000	51000	51000	51000	11
534	20240227	113900	1220902400	51000	51000	51400	51000	214
535	20240227	113800	1209941600	50900	50900	50900	50900	20
536	20240227	113700	1208923600	51000	51000	51000	51000	8
537	20240227	113600	1208515600	50800	50800	50800	50800	22
538	20240227	113500	1207398000	50800	50900	50900	50800	53
539	20240227	113400	1204704500	51100	51100	51100	51100	1
540	20240227	113300	1204653400	51000	50900	51100	50800	73
541	20240227	113200	1200936400	50800	50800	50800	50800	84
542	20240227	113100	1196669200	50800	50800	50800	50800	20
543	20240227	113000	1195653200	50800	50900	50900	50600	306
544	20240227	112900	1180120800	50900	50900	51000	50900	672
545	20240227	112800	1145906000	50900	51000	51000	50900	102
546	20240227	112700	1140704900	51100	51000	51200	51000	29
547	20240227	112600	1139221700	51000	51000	51000	50900	140
548	20240227	112500	1132082200	50900	51000	51000	50900	64
549	20240227	112400	1128824300	51000	51000	51100	51000	78
550	20240227	112300	1124843500	50900	51100	51100	50900	247
551	20240227	112200	1112249500	51000	51000	51300	51000	80
552	20240227	112100	1108167000	51300	51000	51300	50900	67
553	20240227	112000	1104750400	51000	51100	51100	51000	1383
554	20240227	111900	1034209900	51100	51100	51100	51100	52
555	20240227	111800	1031552700	51100	51200	51200	51100	107
556	20240227	111700	1026084900	51200	51200	51200	51200	83
557	20240227	111600	1021835300	51300	51100	51300	51100	57
558	20240227	111500	1018921200	51100	51300	51500	51100	670
559	20240227	111400	984646100	51200	51400	51400	51200	264
560	20240227	111300	971086900	51400	51400	51400	51400	35
561	20240227	111200	969287900	51300	51300	51300	51200	204
562	20240227	111100	958822900	51300	51500	51600	51300	393
563	20240227	111000	938607300	51600	51400	51700	51400	640
564	20240227	110900	905529300	51400	51400	51400	51400	9
565	20240227	110800	905066700	51400	51400	51400	51400	31
566	20240227	110700	903473300	51400	51400	51400	51400	31
567	20240227	110600	901879900	51400	51400	51400	51400	4
568	20240227	110500	901674300	51500	51600	51600	51400	937
569	20240227	110400	853421600	51700	51600	51700	51600	8
570	20240227	110300	853008300	51600	51600	51700	51600	32
571	20240227	110200	851354900	51700	51600	51700	51600	45
572	20240227	110100	849032500	51700	51700	51800	51700	170
573	20240227	110000	840242700	51700	51700	51700	51700	217
574	20240227	105900	829023800	51700	51700	51700	51700	1
575	20240227	105800	828972100	51800	51800	51800	51800	25
576	20240227	105700	827677100	52100	52100	52100	52100	0
577	20240227	105600	827677100	52100	52100	52100	52100	1
578	20240227	105500	827625000	51800	51900	51900	51800	234
579	20240227	105400	815482100	52100	52100	52200	52100	109
580	20240227	105300	809793200	52000	52000	52000	52000	0
581	20240227	105200	809793200	52000	52000	52000	52000	26
582	20240227	105100	808441200	51900	51900	51900	51900	0
583	20240227	105000	808441200	51900	51900	51900	51900	5
584	20240227	104900	808181700	51800	51800	51800	51800	0
585	20240227	104800	808181700	51800	51800	51800	51800	0
586	20240227	104700	808181700	51800	51800	51800	51800	9
587	20240227	104600	807715500	51800	51800	51900	51800	41
588	20240227	104500	805589800	51800	51800	51800	51800	14
589	20240227	104400	804864600	51800	51800	51800	51800	14
590	20240227	104300	804139400	51700	51800	51800	51700	230
591	20240227	104200	792238200	51900	51900	51900	51900	48
592	20240227	104100	789747000	51900	51900	51900	51900	1
593	20240227	104000	789695100	51900	51900	51900	51900	0
594	20240227	103900	789695100	51900	51900	51900	51900	8
595	20240227	103800	789279900	51800	51900	51900	51800	27
596	20240227	103700	787880000	51900	51900	51900	51800	269
597	20240227	103600	773935300	51900	51900	51900	51800	189
598	20240227	103500	764138700	51800	51900	51900	51800	16
599	20240227	103400	763308500	51900	51900	51900	51900	82
600	20240227	103300	759052700	51900	52000	52000	51900	303
601	20240227	103200	743326600	52000	51900	52000	51900	57
602	20240227	103100	740364500	51900	51800	51900	51800	3
603	20240227	103000	740208900	51800	51800	51800	51800	12
604	20240227	102900	739587300	51800	51800	51800	51800	35
605	20240227	102800	737774300	51800	51900	51900	51800	194
606	20240227	102700	727724000	51900	51900	52000	51900	111
607	20240227	102600	721962500	51900	51900	51900	51900	25
608	20240227	102500	720665000	51900	51900	51900	51900	5
609	20240227	102400	720405500	51900	52000	52000	51900	132
610	20240227	102300	713541700	52100	52100	52100	52000	18
611	20240227	102200	712604400	52100	52100	52100	52100	18
612	20240227	102100	711666600	52100	52100	52100	52100	31
613	20240227	102000	710051500	52100	52100	52100	52100	4
614	20240227	101900	709843100	52000	52000	52200	52000	59
615	20240227	101800	706768700	52000	52100	52100	52000	152
616	20240227	101700	698858500	52100	52100	52100	52100	0
617	20240227	101600	698858500	52100	52200	52200	52100	5
618	20240227	101500	698597900	52300	52300	52300	52300	20
619	20240227	101400	697551900	52300	52200	52300	52200	113
620	20240227	101300	691653100	52200	52200	52200	52200	1
621	20240227	101200	691600900	52000	52000	52000	52000	8
622	20240227	101100	691184900	52000	52000	52000	52000	1
623	20240227	101000	691132900	52000	52100	52100	52000	38
624	20240227	100900	689153200	52200	52200	52200	52200	0
625	20240227	100800	689153200	52200	52100	52200	52100	49
626	20240227	100700	686596400	52000	52200	52200	52000	120
627	20240227	100600	680337500	52200	52300	52300	52200	139
628	20240227	100500	673068800	52300	52100	52300	52100	35
629	20240227	100400	671241100	52200	52200	52200	52200	0
630	20240227	100300	671241100	52200	52000	52200	51900	56
631	20240227	100200	668331800	52000	51900	52000	51900	20
632	20240227	100100	667292300	51900	51900	51900	51900	4
633	20240227	100000	667084700	51900	51800	51900	51800	50
634	20240227	095900	664493900	51800	51800	51800	51800	12
635	20240227	095800	663872300	51800	51900	51900	51800	256
636	20240227	095700	650593000	51900	51800	51900	51800	48
637	20240227	095600	648104500	51800	51700	51800	51700	32
638	20240227	095500	646449500	51700	51800	51900	51700	712
639	20240227	095400	609579700	51800	51800	51800	51800	0
640	20240227	095300	609579700	51800	51900	51900	51800	3
641	20240227	095200	609424200	51900	52000	52000	51800	269
642	20240227	095100	595462200	51900	52200	52200	51900	272
643	20240227	095000	581292900	52500	52600	52600	52500	9
644	20240227	094900	580820300	52600	52400	52700	52400	345
645	20240227	094800	562661900	52600	52000	52700	51900	280
646	20240227	094700	548029000	51900	52100	52100	51900	104
647	20240227	094600	542623600	52100	52000	52100	52000	87
648	20240227	094500	538096000	52000	52000	52000	52000	1
649	20240227	094400	538044000	52000	52000	52000	52000	1
650	20240227	094300	537992000	51900	51900	52000	51900	45
651	20240227	094200	535656000	51900	51900	51900	51900	105
652	20240227	094100	530206500	52000	51900	52000	51900	101
653	20240227	094000	524956700	52000	52000	52000	51900	320
654	20240227	093900	508318200	52100	52200	52200	52100	84
655	20240227	093800	503941700	52100	52100	52100	52100	14
656	20240227	093700	503212300	52000	52100	52100	52000	117
657	20240227	093600	497117600	52100	52300	52300	52100	109
658	20240227	093500	491418400	52300	52100	52300	52100	59
659	20240227	093400	488336200	52100	52200	52200	52000	147
660	20240227	093300	480686800	52300	52200	52300	52100	218
661	20240227	093200	469325600	52500	52700	52700	52100	73
662	20240227	093100	465518200	52600	52500	52700	52500	30
663	20240227	093000	463939900	52500	52400	52500	52100	533
664	20240227	092900	436063100	52400	52500	52500	52400	302
665	20240227	092800	420236400	52600	52600	52700	52600	26
666	20240227	092700	418867700	52700	52700	52700	52600	22
667	20240227	092600	417709200	52700	52600	52700	52400	65
668	20240227	092500	414295500	52500	52500	52700	52500	41
669	20240227	092400	412141600	52500	52500	52500	52500	37
670	20240227	092300	410199100	52500	52600	52600	52400	123
671	20240227	092200	403744600	52600	53000	53000	52600	131
672	20240227	092100	396851300	52700	53000	53000	52600	387
673	20240227	092000	376446200	52900	52900	53000	52900	37
674	20240227	091900	374485800	53000	52900	53000	52800	432
675	20240227	091800	351599600	53000	52900	53000	52900	526
676	20240227	091700	323740400	53000	53000	53000	53000	10
677	20240227	091600	323210400	52900	52700	52900	52700	30
678	20240227	091500	321624800	52600	52600	52600	52600	10
679	20240227	091400	321098800	52600	52900	52900	52600	116
680	20240227	091300	314966900	52900	52900	53000	52800	242
681	20240227	091200	302169700	52600	52600	52900	52300	298
682	20240227	091100	286518400	52500	52300	52500	52100	191
683	20240227	091000	276532100	52300	52400	52400	51900	1551
684	20240227	090900	195773000	52500	52800	52900	52500	177
685	20240227	090800	186464800	52800	52700	52800	52400	409
686	20240227	090700	164976400	52800	52500	52800	52500	222
687	20240227	090600	153292600	52500	52800	52800	52500	425
688	20240227	090500	130933000	52800	53000	53100	52800	315
689	20240227	090400	114274100	53000	53200	53200	53000	274
690	20240227	090300	99718100	53200	53200	53200	53200	417
691	20240227	090200	77533700	53200	53400	53400	53200	440
692	20240227	090100	54113100	53600	53200	53600	53200	311
693	20240227	090000	37556500	53200	54300	54300	53200	678