KissMeData/006280/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184700	2619619800	120200	120200	120200	120200	635
3	20240227	184600	2619619800	120200	120200	120200	120200	0
4	20240227	184500	2619619800	120200	120200	120200	120200	0
5	20240227	184400	2619619800	120200	120200	120200	120200	0
6	20240227	184300	2619619800	120200	120200	120200	120200	0
7	20240227	184200	2619619800	120200	120200	120200	120200	0
8	20240227	184100	2619619800	120200	120200	120200	120200	0
9	20240227	184000	2619619800	120200	120200	120200	120200	0
10	20240227	183900	2619619800	120200	120200	120200	120200	0
11	20240227	183800	2619619800	120200	120200	120200	120200	0
12	20240227	183700	2619619800	120200	120200	120200	120200	0
13	20240227	183600	2619619800	120200	120200	120200	120200	0
14	20240227	183500	2619619800	120200	120200	120200	120200	0
15	20240227	183400	2619619800	120200	120200	120200	120200	0
16	20240227	183300	2619619800	120200	120200	120200	120200	0
17	20240227	183200	2619619800	120200	120200	120200	120200	0
18	20240227	183100	2619619800	120200	120200	120200	120200	0
19	20240227	183000	2619619800	120200	120200	120200	120200	0
20	20240227	182900	2619619800	120200	120200	120200	120200	0
21	20240227	182800	2619619800	120200	120200	120200	120200	0
22	20240227	182700	2619619800	120200	120200	120200	120200	0
23	20240227	182600	2619619800	120200	120200	120200	120200	0
24	20240227	182500	2619619800	120200	120200	120200	120200	0
25	20240227	182400	2619619800	120200	120200	120200	120200	0
26	20240227	182300	2619619800	120200	120200	120200	120200	0
27	20240227	182200	2619619800	120200	120200	120200	120200	0
28	20240227	182100	2619619800	120200	120200	120200	120200	0
29	20240227	182000	2619619800	120200	120200	120200	120200	0
30	20240227	181900	2619619800	120200	120200	120200	120200	0
31	20240227	181800	2619619800	120200	120200	120200	120200	0
32	20240227	181700	2619619800	120200	120200	120200	120200	635
33	20240227	181600	2619619800	120200	120200	120200	120200	0
34	20240227	181500	2619619800	120200	120200	120200	120200	0
35	20240227	181400	2619619800	120200	120200	120200	120200	0
36	20240227	181300	2619619800	120200	120200	120200	120200	0
37	20240227	181200	2619619800	120200	120200	120200	120200	0
38	20240227	181100	2619619800	120200	120200	120200	120200	0
39	20240227	181000	2619619800	120200	120200	120200	120200	0
40	20240227	180900	2619619800	120200	120200	120200	120200	0
41	20240227	180800	2619619800	120200	120200	120200	120200	0
42	20240227	180700	2619619800	120200	120200	120200	120200	0
43	20240227	180600	2619619800	120200	120200	120200	120200	0
44	20240227	180500	2619619800	120200	120200	120200	120200	0
45	20240227	180400	2619619800	120200	120200	120200	120200	0
46	20240227	180300	2619619800	120200	120200	120200	120200	0
47	20240227	180200	2619619800	120200	120200	120200	120200	0
48	20240227	180100	2619619800	120200	120200	120200	120200	0
49	20240227	180000	2619619800	120200	120200	120200	120200	0
50	20240227	175900	2619619800	120200	120200	120200	120200	0
51	20240227	175800	2619619800	120200	120200	120200	120200	0
52	20240227	175700	2619619800	120200	120200	120200	120200	0
53	20240227	175600	2619619800	120200	120200	120200	120200	0
54	20240227	175500	2619619800	120200	120200	120200	120200	0
55	20240227	175400	2619619800	120200	120200	120200	120200	0
56	20240227	175300	2619619800	120200	120200	120200	120200	0
57	20240227	175200	2619619800	120200	120200	120200	120200	0
58	20240227	175100	2619619800	120200	120200	120200	120200	0
59	20240227	175000	2619619800	120200	120200	120200	120200	0
60	20240227	174900	2619619800	120200	120200	120200	120200	0
61	20240227	174800	2619619800	120200	120200	120200	120200	0
62	20240227	174700	2619619800	120200	120200	120200	120200	635
63	20240227	174600	2619619800	120200	120200	120200	120200	0
64	20240227	174500	2619619800	120200	120200	120200	120200	0
65	20240227	174400	2619619800	120200	120200	120200	120200	0
66	20240227	174300	2619619800	120200	120200	120200	120200	0
67	20240227	174200	2619619800	120200	120200	120200	120200	0
68	20240227	174100	2619619800	120200	120200	120200	120200	0
69	20240227	174000	2619619800	120200	120200	120200	120200	0
70	20240227	173900	2619619800	120200	120200	120200	120200	0
71	20240227	173800	2619619800	120200	120200	120200	120200	0
72	20240227	173700	2619619800	120200	120200	120200	120200	0
73	20240227	173600	2619619800	120200	120200	120200	120200	0
74	20240227	173500	2619619800	120200	120200	120200	120200	0
75	20240227	173400	2619619800	120200	120200	120200	120200	0
76	20240227	173300	2619619800	120200	120200	120200	120200	0
77	20240227	173200	2619619800	120200	120200	120200	120200	0
78	20240227	173100	2619619800	120200	120200	120200	120200	0
79	20240227	173000	2619619800	120200	120200	120200	120200	0
80	20240227	172900	2619619800	120200	120200	120200	120200	0
81	20240227	172800	2619619800	120200	120200	120200	120200	0
82	20240227	172700	2619619800	120200	120200	120200	120200	0
83	20240227	172600	2619619800	120200	120200	120200	120200	0
84	20240227	172500	2619619800	120200	120200	120200	120200	0
85	20240227	172400	2619619800	120200	120200	120200	120200	0
86	20240227	172300	2619619800	120200	120200	120200	120200	0
87	20240227	172200	2619619800	120200	120200	120200	120200	0
88	20240227	172100	2619619800	120200	120200	120200	120200	0
89	20240227	172000	2619619800	120200	120200	120200	120200	0
90	20240227	171900	2619619800	120200	120200	120200	120200	0
91	20240227	171800	2619619800	120200	120200	120200	120200	0
92	20240227	171700	2619619800	120200	120200	120200	120200	635
93	20240227	171600	2619619800	120200	120200	120200	120200	0
94	20240227	171500	2619619800	120200	120200	120200	120200	0
95	20240227	171400	2619619800	120200	120200	120200	120200	0
96	20240227	171300	2619619800	120200	120200	120200	120200	0
97	20240227	171200	2619619800	120200	120200	120200	120200	0
98	20240227	171100	2619619800	120200	120200	120200	120200	0
99	20240227	171000	2619619800	120200	120200	120200	120200	0
100	20240227	170900	2619619800	120200	120200	120200	120200	0
101	20240227	170800	2619619800	120200	120200	120200	120200	0
102	20240227	170700	2619619800	120200	120200	120200	120200	0
103	20240227	170600	2619619800	120200	120200	120200	120200	0
104	20240227	170500	2619619800	120200	120200	120200	120200	0
105	20240227	170400	2619619800	120200	120200	120200	120200	0
106	20240227	170300	2619619800	120200	120200	120200	120200	0
107	20240227	170200	2619619800	120200	120200	120200	120200	0
108	20240227	170100	2619619800	120200	120200	120200	120200	0
109	20240227	170000	2619619800	120200	120200	120200	120200	0
110	20240227	165900	2619619800	120200	120200	120200	120200	0
111	20240227	165800	2619619800	120200	120200	120200	120200	0
112	20240227	165700	2619619800	120200	120200	120200	120200	0
113	20240227	165600	2619619800	120200	120200	120200	120200	0
114	20240227	165500	2619619800	120200	120200	120200	120200	0
115	20240227	165400	2619619800	120200	120200	120200	120200	0
116	20240227	165300	2619619800	120200	120200	120200	120200	0
117	20240227	165200	2619619800	120200	120200	120200	120200	0
118	20240227	165100	2619619800	120200	120200	120200	120200	0
119	20240227	165000	2619619800	120200	120200	120200	120200	0
120	20240227	164900	2619619800	120200	120200	120200	120200	0
121	20240227	164800	2619619800	120200	120200	120200	120200	0
122	20240227	164700	2619619800	120200	120200	120200	120200	635
123	20240227	164600	2619619800	120200	120200	120200	120200	0
124	20240227	164500	2619619800	120200	120200	120200	120200	0
125	20240227	164400	2619619800	120200	120200	120200	120200	0
126	20240227	164300	2619619800	120200	120200	120200	120200	0
127	20240227	164200	2619619800	120200	120200	120200	120200	0
128	20240227	164100	2619619800	120200	120200	120200	120200	0
129	20240227	164000	2619619800	120200	120200	120200	120200	0
130	20240227	163900	2619619800	120200	120200	120200	120200	0
131	20240227	163800	2619619800	120200	120200	120200	120200	0
132	20240227	163700	2619619800	120200	120200	120200	120200	0
133	20240227	163600	2619619800	120200	120200	120200	120200	0
134	20240227	163500	2619619800	120200	120200	120200	120200	0
135	20240227	163400	2619619800	120200	120200	120200	120200	0
136	20240227	163300	2619619800	120200	120200	120200	120200	0
137	20240227	163200	2619619800	120200	120200	120200	120200	0
138	20240227	163100	2619619800	120200	120200	120200	120200	0
139	20240227	163000	2619619800	120200	120200	120200	120200	0
140	20240227	162900	2619619800	120200	120200	120200	120200	0
141	20240227	162800	2619619800	120200	120200	120200	120200	0
142	20240227	162700	2619619800	120200	120200	120200	120200	0
143	20240227	162600	2619619800	120200	120200	120200	120200	0
144	20240227	162500	2619619800	120200	120200	120200	120200	0
145	20240227	162400	2619619800	120200	120200	120200	120200	0
146	20240227	162300	2619619800	120200	120200	120200	120200	0
147	20240227	162200	2619619800	120200	120200	120200	120200	0
148	20240227	162100	2619619800	120200	120200	120200	120200	0
149	20240227	162000	2619619800	120200	120200	120200	120200	0
150	20240227	161900	2619619800	120200	120200	120200	120200	0
151	20240227	161800	2619619800	120200	120200	120200	120200	0
152	20240227	161700	2619619800	120200	120200	120200	120200	635
153	20240227	161600	2619619800	120200	120200	120200	120200	0
154	20240227	161500	2619619800	120200	120200	120200	120200	0
155	20240227	161400	2619619800	120200	120200	120200	120200	0
156	20240227	161300	2619619800	120200	120200	120200	120200	0
157	20240227	161200	2619619800	120200	120200	120200	120200	0
158	20240227	161100	2619619800	120200	120200	120200	120200	0
159	20240227	161000	2619619800	120200	120200	120200	120200	0
160	20240227	160900	2619619800	120200	120200	120200	120200	0
161	20240227	160800	2619619800	120200	120200	120200	120200	0
162	20240227	160700	2619619800	120200	120200	120200	120200	0
163	20240227	160600	2619619800	120200	120200	120200	120200	0
164	20240227	160500	2619619800	120200	120200	120200	120200	0
165	20240227	160400	2619619800	120200	120200	120200	120200	0
166	20240227	160300	2619619800	120200	120200	120200	120200	0
167	20240227	160200	2619619800	120200	120200	120200	120200	0
168	20240227	160100	2619619800	120200	120200	120200	120200	0
169	20240227	160000	2619619800	120200	120200	120200	120200	0
170	20240227	155900	2619619800	120200	120200	120200	120200	0
171	20240227	155800	2619619800	120200	120200	120200	120200	0
172	20240227	155700	2619619800	120200	120200	120200	120200	0
173	20240227	155600	2619619800	120200	120200	120200	120200	0
174	20240227	155500	2619619800	120200	120200	120200	120200	0
175	20240227	155400	2619619800	120200	120200	120200	120200	0
176	20240227	155300	2619619800	120200	120200	120200	120200	0
177	20240227	155200	2619619800	120200	120200	120200	120200	0
178	20240227	155100	2619619800	120200	120200	120200	120200	0
179	20240227	155000	2619619800	120200	120200	120200	120200	0
180	20240227	154900	2619619800	120200	120200	120200	120200	0
181	20240227	154800	2619619800	120200	120200	120200	120200	0
182	20240227	154700	2619619800	120200	120200	120200	120200	635
183	20240227	154600	2619619800	120200	120200	120200	120200	0
184	20240227	154500	2619619800	120200	120200	120200	120200	0
185	20240227	154400	2619619800	120200	120200	120200	120200	0
186	20240227	154300	2619619800	120200	120200	120200	120200	0
187	20240227	154200	2619619800	120200	120200	120200	120200	0
188	20240227	154100	2619619800	120200	120200	120200	120200	0
189	20240227	154000	2619619800	120200	120200	120200	120200	0
190	20240227	153900	2619619800	120200	120200	120200	120200	0
191	20240227	153800	2619619800	120200	120200	120200	120200	0
192	20240227	153700	2619619800	120200	120200	120200	120200	0
193	20240227	153600	2619619800	120200	120200	120200	120200	0
194	20240227	153500	2619619800	120200	120200	120200	120200	0
195	20240227	153400	2619619800	120200	120200	120200	120200	0
196	20240227	153300	2619619800	120200	120200	120200	120200	0
197	20240227	153200	2619619800	120200	120200	120200	120200	0
198	20240227	153100	2619619800	120200	120200	120200	120200	0
199	20240227	153000	2619619800	120200	120200	120200	120200	635
200	20240227	152900	2543292800	120400	120400	120400	120400	0
201	20240227	152800	2543292800	120400	120400	120400	120400	0
202	20240227	152700	2543292800	120400	120400	120400	120400	0
203	20240227	152600	2543292800	120400	120400	120400	120400	0
204	20240227	152500	2543292800	120400	120400	120400	120400	0
205	20240227	152400	2543292800	120400	120400	120400	120400	0
206	20240227	152300	2543292800	120400	120400	120400	120400	0
207	20240227	152200	2543292800	120400	120400	120400	120400	0
208	20240227	152100	2543292800	120400	120400	120400	120400	0
209	20240227	152000	2543292800	120400	120400	120400	120400	0
210	20240227	151900	2543292800	120400	120300	120400	120100	21
211	20240227	151800	2540767500	120100	120100	120400	120100	52
212	20240227	151700	2534518500	120400	120400	120400	120200	198
213	20240227	151600	2510693200	120200	120400	120400	120200	49
214	20240227	151500	2504802300	120400	120100	120400	120100	31
215	20240227	151400	2501072300	120200	120300	120300	120200	174
216	20240227	151300	2480147700	120300	120300	120300	120200	41
217	20240227	151200	2475215600	120300	120100	120300	120100	16
218	20240227	151100	2473291400	120300	120300	120300	120300	20
219	20240227	151000	2470885400	120300	120200	120300	120100	37
220	20240227	150900	2466436800	120300	120300	120400	120200	143
221	20240227	150800	2449236200	120300	120200	120300	120100	130
222	20240227	150700	2433607600	120200	120200	120200	120100	54
223	20240227	150600	2427116900	120200	120200	120200	120200	31
224	20240227	150500	2423390700	120200	120200	120200	120200	25
225	20240227	150400	2420385700	120200	120100	120200	120100	35
226	20240227	150300	2416181200	120100	120100	120100	120100	27
227	20240227	150200	2412938500	120200	120200	120200	120000	49
228	20240227	150100	2407053700	120200	120200	120200	120200	23
229	20240227	150000	2404289100	120200	120200	120200	120000	25
230	20240227	145900	2401284300	120000	120200	120200	120000	20
231	20240227	145800	2398881700	120200	120000	120200	120000	33
232	20240227	145700	2394917500	120000	120100	120200	120000	38
233	20240227	145600	2390352300	120100	120200	120200	120100	62
234	20240227	145500	2382903000	120200	120200	120200	120000	43
235	20240227	145400	2377736800	120100	120100	120200	120100	68
236	20240227	145300	2369569100	120100	120000	120100	120000	55
237	20240227	145200	2362965500	120000	119900	120000	119900	118
238	20240227	145100	2348816400	119900	119900	119900	119900	26
239	20240227	145000	2345699000	119900	119900	119900	119900	11
240	20240227	144900	2344380100	119900	119900	120000	119900	255
241	20240227	144800	2313803600	120000	119900	120000	119900	28
242	20240227	144700	2310445600	120000	119700	120000	119600	37
243	20240227	144600	2306016600	119700	120000	120000	119700	19
244	20240227	144500	2303740200	120000	119800	120000	119700	169
245	20240227	144400	2283494100	119800	119800	119900	119800	42
246	20240227	144300	2278459200	119900	119800	119900	119800	29
247	20240227	144200	2274982800	120000	120000	120000	119800	34
248	20240227	144100	2270906200	119900	119900	119900	119800	134
249	20240227	144000	2254842400	119900	120100	120200	119900	314
250	20240227	143900	2217150800	120200	120200	120300	120200	51
251	20240227	143800	2211018900	120200	120200	120300	120200	30
252	20240227	143700	2207410500	120200	120200	120300	120200	25
253	20240227	143600	2204404700	120300	120200	120300	120200	85
254	20240227	143500	2194185900	120300	120200	120400	120200	77
255	20240227	143400	2184926600	120400	120400	120400	120200	146
256	20240227	143300	2167364200	120400	120400	120400	120400	19
257	20240227	143200	2165076600	120400	120200	120400	120200	23
258	20240227	143100	2162310400	120200	120300	120400	120200	32
259	20240227	143000	2158458800	120400	120400	120400	120200	29
260	20240227	142900	2154967400	120400	120400	120400	120400	17
261	20240227	142800	2152920600	120400	120400	120400	120200	19
262	20240227	142700	2150634800	120400	120500	120500	120300	233
263	20240227	142600	2122588700	120500	120400	120500	120400	91
264	20240227	142500	2111632000	120400	120400	120400	120400	30
265	20240227	142400	2108020000	120400	120400	120400	120400	8
266	20240227	142300	2107056800	120400	120400	120400	120400	17
267	20240227	142200	2105010000	120400	120400	120400	120400	25
268	20240227	142100	2102000000	120400	120300	120400	120200	31
269	20240227	142000	2098268800	120300	120400	120400	120300	125
270	20240227	141900	2083229000	120400	120400	120400	120400	15
271	20240227	141800	2081423000	120400	120300	120400	120300	55
272	20240227	141700	2074804100	120400	120400	120400	120300	50
273	20240227	141600	2068784200	120300	120400	120400	120300	38
274	20240227	141500	2064211200	120400	120400	120500	120400	140
275	20240227	141400	2047355100	120500	120500	120500	120400	25
276	20240227	141300	2044342700	120500	120500	120500	120500	47
277	20240227	141200	2038679200	120500	120400	120500	120400	56
278	20240227	141100	2031935900	120400	120400	120400	120400	24
279	20240227	141000	2029046300	120400	120400	120400	120300	7
280	20240227	140900	2028203600	120400	120500	120500	120400	70
281	20240227	140800	2019775000	120400	120500	120500	120400	81
282	20240227	140700	2010021700	120400	120500	120500	120400	28
283	20240227	140600	2006648600	120500	120400	120500	120400	31
284	20240227	140500	2002913700	120400	120400	120400	120300	115
285	20240227	140400	1989072000	120500	120500	120500	120400	36
286	20240227	140300	1984736000	120500	120500	120500	120400	131
287	20240227	140200	1968960900	120500	120500	120600	120400	69
288	20240227	140100	1960646500	120500	120600	120600	120500	137
289	20240227	140000	1944131200	120600	120500	120600	120500	172
290	20240227	135900	1923402200	120500	120500	120500	120500	159
291	20240227	135800	1904242700	120500	120500	120500	120500	65
292	20240227	135700	1896410200	120500	120500	120500	120400	10
293	20240227	135600	1895205300	120500	120500	120500	120400	23
294	20240227	135500	1892433900	120500	120400	120500	120400	27
295	20240227	135400	1889181200	120400	120400	120500	120400	52
296	20240227	135300	1882920300	120400	120400	120500	120400	126
297	20240227	135200	1867746900	120500	120300	120500	120300	139
298	20240227	135100	1851008900	120300	120300	120400	120300	321
299	20240227	135000	1812390700	120400	120500	120500	120400	71
300	20240227	134900	1803839900	120500	120500	120500	120400	179
301	20240227	134800	1782283500	120500	120400	120500	120400	583
302	20240227	134700	1712087400	120400	120400	120400	120400	32
303	20240227	134600	1708234600	120400	120300	120400	120300	32
304	20240227	134500	1704382100	120400	120300	120400	120200	203
305	20240227	134400	1679959600	120300	120300	120300	120300	9
306	20240227	134300	1678876900	120300	120300	120300	120300	28
307	20240227	134200	1675508500	120300	120300	120300	120300	54
308	20240227	134100	1669012300	120300	120300	120300	120300	42
309	20240227	134000	1663959700	120300	120300	120300	120300	12
310	20240227	133900	1662516100	120300	120200	120300	120200	33
311	20240227	133800	1658546300	120300	120300	120300	120300	23
312	20240227	133700	1655779400	120300	120300	120300	120200	31
313	20240227	133600	1652050200	120300	120300	120300	120200	70
314	20240227	133500	1643631500	120300	120300	120300	120200	5
315	20240227	133400	1643030100	120300	120200	120300	120200	215
316	20240227	133300	1617184200	120200	120200	120200	120200	22
317	20240227	133200	1614539800	120200	120200	120200	120200	26
318	20240227	133100	1611414600	120200	120200	120200	120100	27
319	20240227	133000	1608171600	120200	120200	120200	120100	26
320	20240227	132900	1605046700	120200	120200	120200	120200	23
321	20240227	132800	1602282100	120200	120100	120200	120100	87
322	20240227	132700	1591831800	120200	120200	120200	120100	25
323	20240227	132600	1588826900	120200	120200	120200	120100	13
324	20240227	132500	1587264400	120100	120300	120300	120100	109
325	20240227	132400	1574171200	120300	120300	120300	120300	27
326	20240227	132300	1570923100	120300	120300	120300	120300	33
327	20240227	132200	1566953200	120300	120300	120300	120100	11
328	20240227	132100	1565630900	120100	120000	120300	119900	110
329	20240227	132000	1552419200	120000	120000	120000	120000	31
330	20240227	131900	1548699200	120000	120000	120000	119900	33
331	20240227	131800	1544739300	120000	120000	120000	119900	13
332	20240227	131700	1543179900	120000	119900	120000	119900	48
333	20240227	131600	1537421400	120000	120000	120000	119900	47
334	20240227	131500	1531782500	120000	120000	120000	120000	21
335	20240227	131400	1529262500	120000	120000	120000	120000	45
336	20240227	131300	1523862500	120000	120000	120000	119900	12
337	20240227	131200	1522422600	120000	120000	120000	120000	22
338	20240227	131100	1519782600	120000	120000	120000	120000	34
339	20240227	131000	1515702600	120000	120000	120000	119900	47
340	20240227	130900	1510063200	120000	120000	120000	119900	19
341	20240227	130800	1507783300	120000	119900	120000	119900	30
342	20240227	130700	1504183800	120000	120000	120000	120000	1
343	20240227	130600	1504063800	120000	120000	120000	120000	5
344	20240227	130500	1503463800	120000	119900	120000	119900	17
345	20240227	130400	1501424300	119900	119900	119900	119900	26
346	20240227	130300	1498306900	119900	120000	120000	119900	26
347	20240227	130200	1495187000	120000	120000	120000	120000	0
348	20240227	130100	1495187000	120000	120000	120000	120000	1
349	20240227	130000	1495067000	119900	120000	120000	119900	2
350	20240227	125900	1494827100	119900	119900	119900	119900	0
351	20240227	125800	1494827100	119900	120000	120000	119900	60
352	20240227	125700	1487627300	120100	120100	120200	120100	48
353	20240227	125600	1481860200	120100	120100	120100	120100	0
354	20240227	125500	1481860200	120100	120100	120100	120100	0
355	20240227	125400	1481860200	120100	120100	120100	120100	0
356	20240227	125300	1481860200	120100	120200	120200	120100	110
357	20240227	125200	1468648200	120200	120200	120200	120200	0
358	20240227	125100	1468648200	120200	120200	120200	120200	0
359	20240227	125000	1468648200	120200	120000	120200	120000	23
360	20240227	124900	1465888000	120000	120200	120200	120000	77
361	20240227	124800	1456636700	120200	120200	120200	120200	114
362	20240227	124700	1442933900	120200	120200	120200	120200	3
363	20240227	124600	1442573300	120100	120100	120100	120100	8
364	20240227	124500	1441612500	120100	120100	120100	120100	20
365	20240227	124400	1439210500	120200	120100	120200	120100	289
366	20240227	124300	1404473500	120200	120200	120200	120200	99
367	20240227	124200	1392573700	120200	120200	120300	120200	127
368	20240227	124100	1377305900	120300	120300	120300	120300	11
369	20240227	124000	1375982600	120200	120200	120300	120200	168
370	20240227	123900	1355787300	120300	120200	120300	120200	124
371	20240227	123800	1340878400	120100	120100	120100	120100	2
372	20240227	123700	1340638200	120200	120200	120200	120100	33
373	20240227	123600	1336673400	120200	120000	120200	120000	164
374	20240227	123500	1316990800	120000	120000	120000	119900	8
375	20240227	123400	1316030900	120000	120000	120000	120000	3
376	20240227	123300	1315670900	120000	120000	120000	120000	8
377	20240227	123200	1314710900	120000	120000	120000	119900	22
378	20240227	123100	1312071000	120000	120000	120000	119900	7
379	20240227	123000	1311231400	120000	119900	120000	119900	99
380	20240227	122900	1299361200	119900	119900	119900	119900	6
381	20240227	122800	1298641800	119900	119900	119900	119900	3
382	20240227	122700	1298282100	119900	119900	119900	119900	34
383	20240227	122600	1294205500	119900	119900	119900	119900	11
384	20240227	122500	1292886600	119900	119800	119900	119800	5
385	20240227	122400	1292287200	119900	119900	119900	119900	27
386	20240227	122300	1289049900	119900	119900	119900	119900	3
387	20240227	122200	1288690200	119800	119700	119800	119700	50
388	20240227	122100	1282700900	119600	119600	119600	119600	9
389	20240227	122000	1281624500	119600	119600	119600	119600	5
390	20240227	121900	1281026500	119600	119600	119600	119600	9
391	20240227	121800	1279950100	119600	119500	119600	119400	25
392	20240227	121700	1276960900	119500	119500	119500	119500	12
393	20240227	121600	1275526900	119500	119500	119500	119500	7
394	20240227	121500	1274690400	119400	119400	119400	119400	9
395	20240227	121400	1273615800	119400	119500	119500	119400	15
396	20240227	121300	1271823400	119500	119500	119500	119500	5
397	20240227	121200	1271225900	119500	119500	119500	119500	0
398	20240227	121100	1271225900	119500	119500	119500	119500	1
399	20240227	121000	1271106400	119500	119500	119500	119500	3
400	20240227	120900	1270747900	119500	119400	119500	119400	36
401	20240227	120800	1266449300	119300	119300	119300	119300	0
402	20240227	120700	1266449300	119300	119300	119300	119300	1
403	20240227	120600	1266330000	119400	119300	119400	119300	12
404	20240227	120500	1264897600	119300	119400	119400	119300	244
405	20240227	120400	1235772300	119500	119500	119500	119500	5
406	20240227	120300	1235174800	119500	119500	119500	119500	0
407	20240227	120200	1235174800	119500	119500	119500	119500	0
408	20240227	120100	1235174800	119500	119500	119600	119400	18
409	20240227	120000	1233023800	119400	119400	119400	119400	1
410	20240227	115900	1232904400	119400	119400	119400	119400	15
411	20240227	115800	1231113400	119400	119400	119400	119400	2
412	20240227	115700	1230874600	119400	119400	119400	119400	8
413	20240227	115600	1229919400	119400	119400	119400	119400	6
414	20240227	115500	1229203000	119400	119400	119400	119400	1
415	20240227	115400	1229083600	119500	119500	119500	119500	105
416	20240227	115300	1216536100	119600	119600	119600	119600	0
417	20240227	115200	1216536100	119600	119600	119600	119600	17
418	20240227	115100	1214502900	119500	119500	119500	119500	17
419	20240227	115000	1212471400	119500	119500	119500	119500	0
420	20240227	114900	1212471400	119500	119500	119500	119500	1
421	20240227	114800	1212351900	119500	119600	119600	119500	3
422	20240227	114700	1211993200	119600	119700	119700	119600	20
423	20240227	114600	1209600400	119700	119500	119700	119500	60
424	20240227	114500	1202427200	119500	119500	119500	119500	1
425	20240227	114400	1202307700	119400	119400	119400	119400	0
426	20240227	114300	1202307700	119400	119400	119400	119400	150
427	20240227	114200	1184397700	119500	119600	119700	119500	156
428	20240227	114100	1165751300	119700	119700	119700	119700	0
429	20240227	114000	1165751300	119700	119700	119700	119700	1
430	20240227	113900	1165631600	119700	119600	119700	119500	71
431	20240227	113800	1157137100	119500	119600	119600	119500	7
432	20240227	113700	1156300100	119500	119600	119600	119500	9
433	20240227	113600	1155224100	119500	119500	119500	119500	6
434	20240227	113500	1154507100	119500	119600	119600	119500	18
435	20240227	113400	1152354900	119400	119400	119400	119400	156
436	20240227	113300	1133728500	119300	119400	119400	119300	2
437	20240227	113200	1133489800	119300	119300	119300	119300	2
438	20240227	113100	1133251200	119300	119300	119300	119300	0
439	20240227	113000	1133251200	119300	119300	119300	119300	0
440	20240227	112900	1133251200	119300	119300	119300	119300	11
441	20240227	112800	1131938900	119300	119300	119300	119300	9
442	20240227	112700	1130865200	119300	119500	119500	119300	218
443	20240227	112600	1104846300	119400	119400	119400	119400	43
444	20240227	112500	1099712100	119400	119300	119400	119300	4
445	20240227	112400	1099234700	119300	119300	119300	119300	0
446	20240227	112300	1099234700	119300	119300	119300	119300	10
447	20240227	112200	1098041700	119300	119400	119400	119300	120
448	20240227	112100	1083718700	119400	119600	119600	119400	112
449	20240227	112000	1070330300	119600	119600	119600	119600	0
450	20240227	111900	1070330300	119600	119600	119600	119600	0
451	20240227	111800	1070330300	119600	119700	120000	119600	51
452	20240227	111700	1064218400	119600	119600	119600	119600	48
453	20240227	111600	1058477600	119600	119700	119700	119600	250
454	20240227	111500	1028566400	119800	119900	119900	119800	72
455	20240227	111400	1019936400	119900	119900	119900	119900	8
456	20240227	111300	1018977200	119800	119800	119800	119800	0
457	20240227	111200	1018977200	119800	119800	119800	119800	0
458	20240227	111100	1018977200	119800	119900	119900	119800	77
459	20240227	111000	1009749600	119900	119900	119900	119900	14
460	20240227	110900	1008071000	119900	119900	119900	119900	38
461	20240227	110800	1003514800	119800	119800	119800	119800	2
462	20240227	110700	1003275200	119800	120000	120000	119800	27
463	20240227	110600	1000037900	120000	120100	120100	120000	64
464	20240227	110500	992353200	120100	120100	120100	120100	0
465	20240227	110400	992353200	120100	120200	120200	120100	40
466	20240227	110300	987545400	120100	120100	120100	120100	1
467	20240227	110200	987425300	120200	120200	120200	120200	15
468	20240227	110100	985622300	120200	120000	120200	120000	27
469	20240227	110000	982377900	120100	120100	120300	120100	61
470	20240227	105900	975047000	120000	119900	120000	119900	21
471	20240227	105800	972527100	120000	120000	120000	120000	3
472	20240227	105700	972167100	120000	119900	120000	119900	3
473	20240227	105600	971807200	119900	119900	119900	119900	26
474	20240227	105500	968689800	120000	120000	120000	120000	69
475	20240227	105400	960409800	120000	120000	120000	120000	38
476	20240227	105300	955849800	120000	120000	120000	120000	2
477	20240227	105200	955609800	120000	120000	120000	120000	0
478	20240227	105100	955609800	120000	120100	120100	120000	100
479	20240227	105000	943607900	120200	120100	120200	120100	31
480	20240227	104900	939884700	120200	120100	120200	120100	13
481	20240227	104800	938322900	120200	120200	120200	120200	2
482	20240227	104700	938082500	120100	120300	120300	120100	45
483	20240227	104600	932672000	120300	120400	120400	120300	7
484	20240227	104500	931829800	120400	120500	120500	120400	57
485	20240227	104400	924966300	120500	120600	120600	120500	59
486	20240227	104300	917856700	120500	120600	120600	120500	43
487	20240227	104200	912671000	120700	120700	120700	120600	113
488	20240227	104100	899040700	120700	120700	120700	120600	3
489	20240227	104000	898678700	120600	120600	120600	120600	2
490	20240227	103900	898437500	120600	120600	120600	120600	5
491	20240227	103800	897834500	120600	120700	120700	120600	128
492	20240227	103700	882385800	120800	120700	120800	120700	114
493	20240227	103600	868625600	120700	120400	120700	120400	1018
494	20240227	103500	745954100	120300	120300	120400	120300	212
495	20240227	103400	720430500	120300	120100	120300	120100	621
496	20240227	103300	645755500	120100	120100	120100	120100	0
497	20240227	103200	645755500	120100	120100	120100	120100	26
498	20240227	103100	642632900	120000	120200	120200	120000	130
499	20240227	103000	627020300	120200	120200	120200	120200	47
500	20240227	102900	621370900	120200	120200	120200	120200	4
501	20240227	102800	620890100	120000	120200	120200	120000	118
502	20240227	102700	606726700	120200	120200	120200	120200	5
503	20240227	102600	606125700	120200	120100	120200	120100	32
504	20240227	102500	602282300	120100	120000	120100	120000	25
505	20240227	102400	599282200	120000	120000	120000	120000	0
506	20240227	102300	599282200	120000	120000	120000	120000	16
507	20240227	102200	597362200	120000	120000	120000	120000	17
508	20240227	102100	595322200	120000	120100	120200	120000	107
509	20240227	102000	582467800	120100	120100	120100	120100	0
510	20240227	101900	582467800	120100	120100	120100	120100	3
511	20240227	101800	582107500	120100	120200	120200	120100	71
512	20240227	101700	573579900	120200	120200	120200	120200	18
513	20240227	101600	571416300	120200	120200	120200	120200	7
514	20240227	101500	570574900	120200	120200	120200	120200	6
515	20240227	101400	569853700	120200	120100	120200	120000	59
516	20240227	101300	562769800	120100	120100	120100	120100	17
517	20240227	101200	560728100	120100	120100	120100	120100	6
518	20240227	101100	560007500	120100	120100	120100	120000	7
519	20240227	101000	559167000	120000	120000	120000	120000	1
520	20240227	100900	559047000	120100	120100	120100	120100	8
521	20240227	100800	558086200	120100	120100	120100	120100	0
522	20240227	100700	558086200	120100	120100	120100	120100	33
523	20240227	100600	554122900	120100	120100	120100	120100	3
524	20240227	100500	553762600	120100	120200	120200	120100	61
525	20240227	100400	546435000	120000	120100	120200	120000	52
526	20240227	100300	540190600	120000	119900	120000	119900	118
527	20240227	100200	526030700	119900	119900	119900	119900	6
528	20240227	100100	525311300	119900	119900	119900	119900	5
529	20240227	100000	524711800	119800	119900	119900	119800	13
530	20240227	095900	523153400	119900	120000	120000	119800	184
531	20240227	095800	501091800	120000	120000	120000	119900	34
532	20240227	095700	497012100	120000	119900	120000	119900	142
533	20240227	095600	479972300	119900	119900	119900	119900	17
534	20240227	095500	477934000	119800	120000	120000	119800	13
535	20240227	095400	476375600	120000	119900	120000	119600	7
536	20240227	095300	475536300	119600	120000	120000	119600	5
537	20240227	095200	474936900	119600	119800	120000	119600	725
538	20240227	095100	388017100	119500	119800	119800	119500	27
539	20240227	095000	384788500	119800	119700	119800	119700	7
540	20240227	094900	383950100	119500	119500	119500	119500	24
541	20240227	094800	381082100	119400	119500	119500	119400	7
542	20240227	094700	380246200	119500	119700	119800	119500	38
543	20240227	094600	375698200	119700	119400	119700	119400	36
544	20240227	094500	371394100	119400	119400	119400	119400	33
545	20240227	094400	367453900	119400	119400	119400	119400	13
546	20240227	094300	365901700	119400	119500	119500	119400	75
547	20240227	094200	356946100	119500	119400	119500	119400	83
548	20240227	094100	347035700	119400	119400	119600	119400	35
549	20240227	094000	342853900	119500	119700	119700	119500	61
550	20240227	093900	335563500	119700	119700	119700	119500	11
551	20240227	093800	334247100	119500	119500	119800	119500	39
552	20240227	093700	329584000	119600	119500	119600	119500	25
553	20240227	093600	326594900	119500	119600	119800	119500	38
554	20240227	093500	322052000	119700	119700	119700	119700	37
555	20240227	093400	317623100	119800	119700	119800	119700	9
556	20240227	093300	316545700	119800	120000	120000	119800	147
557	20240227	093200	298911100	120100	120400	120400	120100	204
558	20240227	093100	274389000	120300	120300	120300	120200	34
559	20240227	093000	270299100	120300	120300	120300	120200	49
560	20240227	092900	264404700	120300	120300	120300	120200	24
561	20240227	092800	261517600	120300	120200	120300	120200	18
562	20240227	092700	259353400	120200	120100	120200	120100	31
563	20240227	092600	255628600	120100	120100	120100	120000	18
564	20240227	092500	253467200	120100	120300	120300	120100	71
565	20240227	092400	244928000	120400	120100	120400	120100	289
566	20240227	092300	210181400	120000	120100	120200	120000	142
567	20240227	092200	193127200	120100	120100	120100	120100	28
568	20240227	092100	189764400	120100	120000	120200	120000	71
569	20240227	092000	181239800	120000	120000	120000	120000	50
570	20240227	091900	175239800	120000	120000	120000	119900	19
571	20240227	091800	172959900	120000	119800	120000	119800	11
572	20240227	091700	171641900	120000	120000	120000	120000	61
573	20240227	091600	164321900	120000	119700	120000	119700	211
574	20240227	091500	139041600	119700	119800	119800	119700	12
575	20240227	091400	137604700	119800	119600	119800	119600	39
576	20240227	091300	132937800	119500	119500	119600	119500	26
577	20240227	091200	129830500	119500	119200	119500	119200	197
578	20240227	091100	106323100	119200	119400	119400	119200	35
579	20240227	091000	102147800	119400	119400	119400	119400	6
580	20240227	090900	101431400	119400	119200	119400	119100	53
581	20240227	090800	95108100	119400	119000	119500	119000	77
582	20240227	090700	85925100	119000	119200	119200	119000	40
583	20240227	090600	81162000	119100	119100	119600	119100	167
584	20240227	090500	61214000	119100	119500	119600	119100	123
585	20240227	090400	46523100	119500	119900	119900	119400	85
586	20240227	090300	36337400	119900	120000	120000	119500	91
587	20240227	090200	25450400	120000	120000	120000	119600	16
588	20240227	090100	23530800	120000	119800	120100	119700	39
589	20240227	090000	18855500	119800	120100	120200	119800	157