KissMeData/377220/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211800	437710930	5830	5830	5830	5830	1149
3	20240227	211700	437710930	5830	5830	5830	5830	0
4	20240227	211600	437710930	5830	5830	5830	5830	0
5	20240227	211500	437710930	5830	5830	5830	5830	0
6	20240227	211400	437710930	5830	5830	5830	5830	0
7	20240227	211300	437710930	5830	5830	5830	5830	0
8	20240227	211200	437710930	5830	5830	5830	5830	0
9	20240227	211100	437710930	5830	5830	5830	5830	0
10	20240227	211000	437710930	5830	5830	5830	5830	0
11	20240227	210900	437710930	5830	5830	5830	5830	0
12	20240227	210800	437710930	5830	5830	5830	5830	0
13	20240227	210700	437710930	5830	5830	5830	5830	0
14	20240227	210600	437710930	5830	5830	5830	5830	0
15	20240227	210500	437710930	5830	5830	5830	5830	0
16	20240227	210400	437710930	5830	5830	5830	5830	0
17	20240227	210300	437710930	5830	5830	5830	5830	0
18	20240227	210200	437710930	5830	5830	5830	5830	0
19	20240227	210100	437710930	5830	5830	5830	5830	0
20	20240227	210000	437710930	5830	5830	5830	5830	0
21	20240227	205900	437710930	5830	5830	5830	5830	0
22	20240227	205800	437710930	5830	5830	5830	5830	0
23	20240227	205700	437710930	5830	5830	5830	5830	0
24	20240227	205600	437710930	5830	5830	5830	5830	0
25	20240227	205500	437710930	5830	5830	5830	5830	0
26	20240227	205400	437710930	5830	5830	5830	5830	0
27	20240227	205300	437710930	5830	5830	5830	5830	0
28	20240227	205200	437710930	5830	5830	5830	5830	0
29	20240227	205100	437710930	5830	5830	5830	5830	0
30	20240227	205000	437710930	5830	5830	5830	5830	0
31	20240227	204900	437710930	5830	5830	5830	5830	0
32	20240227	204800	437710930	5830	5830	5830	5830	1149
33	20240227	204700	437710930	5830	5830	5830	5830	0
34	20240227	204600	437710930	5830	5830	5830	5830	0
35	20240227	204500	437710930	5830	5830	5830	5830	0
36	20240227	204400	437710930	5830	5830	5830	5830	0
37	20240227	204300	437710930	5830	5830	5830	5830	0
38	20240227	204200	437710930	5830	5830	5830	5830	0
39	20240227	204100	437710930	5830	5830	5830	5830	0
40	20240227	204000	437710930	5830	5830	5830	5830	0
41	20240227	203900	437710930	5830	5830	5830	5830	0
42	20240227	203800	437710930	5830	5830	5830	5830	0
43	20240227	203700	437710930	5830	5830	5830	5830	0
44	20240227	203600	437710930	5830	5830	5830	5830	0
45	20240227	203500	437710930	5830	5830	5830	5830	0
46	20240227	203400	437710930	5830	5830	5830	5830	0
47	20240227	203300	437710930	5830	5830	5830	5830	0
48	20240227	203200	437710930	5830	5830	5830	5830	0
49	20240227	203100	437710930	5830	5830	5830	5830	0
50	20240227	203000	437710930	5830	5830	5830	5830	0
51	20240227	202900	437710930	5830	5830	5830	5830	0
52	20240227	202800	437710930	5830	5830	5830	5830	0
53	20240227	202700	437710930	5830	5830	5830	5830	0
54	20240227	202600	437710930	5830	5830	5830	5830	0
55	20240227	202500	437710930	5830	5830	5830	5830	0
56	20240227	202400	437710930	5830	5830	5830	5830	0
57	20240227	202300	437710930	5830	5830	5830	5830	0
58	20240227	202200	437710930	5830	5830	5830	5830	0
59	20240227	202100	437710930	5830	5830	5830	5830	0
60	20240227	202000	437710930	5830	5830	5830	5830	0
61	20240227	201900	437710930	5830	5830	5830	5830	0
62	20240227	201800	437710930	5830	5830	5830	5830	1149
63	20240227	201700	437710930	5830	5830	5830	5830	0
64	20240227	201600	437710930	5830	5830	5830	5830	0
65	20240227	201500	437710930	5830	5830	5830	5830	0
66	20240227	201400	437710930	5830	5830	5830	5830	0
67	20240227	201300	437710930	5830	5830	5830	5830	0
68	20240227	201200	437710930	5830	5830	5830	5830	0
69	20240227	201100	437710930	5830	5830	5830	5830	0
70	20240227	201000	437710930	5830	5830	5830	5830	0
71	20240227	200900	437710930	5830	5830	5830	5830	0
72	20240227	200800	437710930	5830	5830	5830	5830	0
73	20240227	200700	437710930	5830	5830	5830	5830	0
74	20240227	200600	437710930	5830	5830	5830	5830	0
75	20240227	200500	437710930	5830	5830	5830	5830	0
76	20240227	200400	437710930	5830	5830	5830	5830	0
77	20240227	200300	437710930	5830	5830	5830	5830	0
78	20240227	200200	437710930	5830	5830	5830	5830	0
79	20240227	200100	437710930	5830	5830	5830	5830	0
80	20240227	200000	437710930	5830	5830	5830	5830	0
81	20240227	195900	437710930	5830	5830	5830	5830	0
82	20240227	195800	437710930	5830	5830	5830	5830	0
83	20240227	195700	437710930	5830	5830	5830	5830	0
84	20240227	195600	437710930	5830	5830	5830	5830	0
85	20240227	195500	437710930	5830	5830	5830	5830	0
86	20240227	195400	437710930	5830	5830	5830	5830	0
87	20240227	195300	437710930	5830	5830	5830	5830	0
88	20240227	195200	437710930	5830	5830	5830	5830	0
89	20240227	195100	437710930	5830	5830	5830	5830	0
90	20240227	195000	437710930	5830	5830	5830	5830	0
91	20240227	194900	437710930	5830	5830	5830	5830	0
92	20240227	194800	437710930	5830	5830	5830	5830	1149
93	20240227	194700	437710930	5830	5830	5830	5830	0
94	20240227	194600	437710930	5830	5830	5830	5830	0
95	20240227	194500	437710930	5830	5830	5830	5830	0
96	20240227	194400	437710930	5830	5830	5830	5830	0
97	20240227	194300	437710930	5830	5830	5830	5830	0
98	20240227	194200	437710930	5830	5830	5830	5830	0
99	20240227	194100	437710930	5830	5830	5830	5830	0
100	20240227	194000	437710930	5830	5830	5830	5830	0
101	20240227	193900	437710930	5830	5830	5830	5830	0
102	20240227	193800	437710930	5830	5830	5830	5830	0
103	20240227	193700	437710930	5830	5830	5830	5830	0
104	20240227	193600	437710930	5830	5830	5830	5830	0
105	20240227	193500	437710930	5830	5830	5830	5830	0
106	20240227	193400	437710930	5830	5830	5830	5830	0
107	20240227	193300	437710930	5830	5830	5830	5830	0
108	20240227	193200	437710930	5830	5830	5830	5830	0
109	20240227	193100	437710930	5830	5830	5830	5830	0
110	20240227	193000	437710930	5830	5830	5830	5830	0
111	20240227	192900	437710930	5830	5830	5830	5830	0
112	20240227	192800	437710930	5830	5830	5830	5830	0
113	20240227	192700	437710930	5830	5830	5830	5830	0
114	20240227	192600	437710930	5830	5830	5830	5830	0
115	20240227	192500	437710930	5830	5830	5830	5830	0
116	20240227	192400	437710930	5830	5830	5830	5830	0
117	20240227	192300	437710930	5830	5830	5830	5830	0
118	20240227	192200	437710930	5830	5830	5830	5830	0
119	20240227	192100	437710930	5830	5830	5830	5830	0
120	20240227	192000	437710930	5830	5830	5830	5830	0
121	20240227	191900	437710930	5830	5830	5830	5830	0
122	20240227	191800	437710930	5830	5830	5830	5830	1149
123	20240227	191700	437710930	5830	5830	5830	5830	0
124	20240227	191600	437710930	5830	5830	5830	5830	0
125	20240227	191500	437710930	5830	5830	5830	5830	0
126	20240227	191400	437710930	5830	5830	5830	5830	0
127	20240227	191300	437710930	5830	5830	5830	5830	0
128	20240227	191200	437710930	5830	5830	5830	5830	0
129	20240227	191100	437710930	5830	5830	5830	5830	0
130	20240227	191000	437710930	5830	5830	5830	5830	0
131	20240227	190900	437710930	5830	5830	5830	5830	0
132	20240227	190800	437710930	5830	5830	5830	5830	0
133	20240227	190700	437710930	5830	5830	5830	5830	0
134	20240227	190600	437710930	5830	5830	5830	5830	0
135	20240227	190500	437710930	5830	5830	5830	5830	0
136	20240227	190400	437710930	5830	5830	5830	5830	0
137	20240227	190300	437710930	5830	5830	5830	5830	0
138	20240227	190200	437710930	5830	5830	5830	5830	0
139	20240227	190100	437710930	5830	5830	5830	5830	0
140	20240227	190000	437710930	5830	5830	5830	5830	0
141	20240227	185900	437710930	5830	5830	5830	5830	0
142	20240227	185800	437710930	5830	5830	5830	5830	0
143	20240227	185700	437710930	5830	5830	5830	5830	0
144	20240227	185600	437710930	5830	5830	5830	5830	0
145	20240227	185500	437710930	5830	5830	5830	5830	0
146	20240227	185400	437710930	5830	5830	5830	5830	0
147	20240227	185300	437710930	5830	5830	5830	5830	0
148	20240227	185200	437710930	5830	5830	5830	5830	0
149	20240227	185100	437710930	5830	5830	5830	5830	0
150	20240227	185000	437710930	5830	5830	5830	5830	0
151	20240227	184900	437710930	5830	5830	5830	5830	0
152	20240227	184800	437710930	5830	5830	5830	5830	1149
153	20240227	184700	437710930	5830	5830	5830	5830	0
154	20240227	184600	437710930	5830	5830	5830	5830	0
155	20240227	184500	437710930	5830	5830	5830	5830	0
156	20240227	184400	437710930	5830	5830	5830	5830	0
157	20240227	184300	437710930	5830	5830	5830	5830	0
158	20240227	184200	437710930	5830	5830	5830	5830	0
159	20240227	184100	437710930	5830	5830	5830	5830	0
160	20240227	184000	437710930	5830	5830	5830	5830	0
161	20240227	183900	437710930	5830	5830	5830	5830	0
162	20240227	183800	437710930	5830	5830	5830	5830	0
163	20240227	183700	437710930	5830	5830	5830	5830	0
164	20240227	183600	437710930	5830	5830	5830	5830	0
165	20240227	183500	437710930	5830	5830	5830	5830	0
166	20240227	183400	437710930	5830	5830	5830	5830	0
167	20240227	183300	437710930	5830	5830	5830	5830	0
168	20240227	183200	437710930	5830	5830	5830	5830	0
169	20240227	183100	437710930	5830	5830	5830	5830	0
170	20240227	183000	437710930	5830	5830	5830	5830	0
171	20240227	182900	437710930	5830	5830	5830	5830	0
172	20240227	182800	437710930	5830	5830	5830	5830	0
173	20240227	182700	437710930	5830	5830	5830	5830	0
174	20240227	182600	437710930	5830	5830	5830	5830	0
175	20240227	182500	437710930	5830	5830	5830	5830	0
176	20240227	182400	437710930	5830	5830	5830	5830	0
177	20240227	182300	437710930	5830	5830	5830	5830	0
178	20240227	182200	437710930	5830	5830	5830	5830	0
179	20240227	182100	437710930	5830	5830	5830	5830	0
180	20240227	182000	437710930	5830	5830	5830	5830	0
181	20240227	181900	437710930	5830	5830	5830	5830	0
182	20240227	181800	437710930	5830	5830	5830	5830	1149
183	20240227	181700	437710930	5830	5830	5830	5830	0
184	20240227	181600	437710930	5830	5830	5830	5830	0
185	20240227	181500	437710930	5830	5830	5830	5830	0
186	20240227	181400	437710930	5830	5830	5830	5830	0
187	20240227	181300	437710930	5830	5830	5830	5830	0
188	20240227	181200	437710930	5830	5830	5830	5830	0
189	20240227	181100	437710930	5830	5830	5830	5830	0
190	20240227	181000	437710930	5830	5830	5830	5830	0
191	20240227	180900	437710930	5830	5830	5830	5830	0
192	20240227	180800	437710930	5830	5830	5830	5830	0
193	20240227	180700	437710930	5830	5830	5830	5830	0
194	20240227	180600	437710930	5830	5830	5830	5830	0
195	20240227	180500	437710930	5830	5830	5830	5830	0
196	20240227	180400	437710930	5830	5830	5830	5830	0
197	20240227	180300	437710930	5830	5830	5830	5830	0
198	20240227	180200	437710930	5830	5830	5830	5830	0
199	20240227	180100	437710930	5830	5830	5830	5830	0
200	20240227	180000	437710930	5830	5830	5830	5830	0
201	20240227	175900	437710930	5830	5830	5830	5830	0
202	20240227	175800	437710930	5830	5830	5830	5830	0
203	20240227	175700	437710930	5830	5830	5830	5830	0
204	20240227	175600	437710930	5830	5830	5830	5830	0
205	20240227	175500	437710930	5830	5830	5830	5830	0
206	20240227	175400	437710930	5830	5830	5830	5830	0
207	20240227	175300	437710930	5830	5830	5830	5830	0
208	20240227	175200	437710930	5830	5830	5830	5830	0
209	20240227	175100	437710930	5830	5830	5830	5830	0
210	20240227	175000	437710930	5830	5830	5830	5830	0
211	20240227	174900	437710930	5830	5830	5830	5830	0
212	20240227	174800	437710930	5830	5830	5830	5830	1149
213	20240227	174700	437710930	5830	5830	5830	5830	0
214	20240227	174600	437710930	5830	5830	5830	5830	0
215	20240227	174500	437710930	5830	5830	5830	5830	0
216	20240227	174400	437710930	5830	5830	5830	5830	0
217	20240227	174300	437710930	5830	5830	5830	5830	0
218	20240227	174200	437710930	5830	5830	5830	5830	0
219	20240227	174100	437710930	5830	5830	5830	5830	0
220	20240227	174000	437710930	5830	5830	5830	5830	0
221	20240227	173900	437710930	5830	5830	5830	5830	0
222	20240227	173800	437710930	5830	5830	5830	5830	0
223	20240227	173700	437710930	5830	5830	5830	5830	0
224	20240227	173600	437710930	5830	5830	5830	5830	0
225	20240227	173500	437710930	5830	5830	5830	5830	0
226	20240227	173400	437710930	5830	5830	5830	5830	0
227	20240227	173300	437710930	5830	5830	5830	5830	0
228	20240227	173200	437710930	5830	5830	5830	5830	0
229	20240227	173100	437710930	5830	5830	5830	5830	0
230	20240227	173000	437710930	5830	5830	5830	5830	0
231	20240227	172900	437710930	5830	5830	5830	5830	0
232	20240227	172800	437710930	5830	5830	5830	5830	0
233	20240227	172700	437710930	5830	5830	5830	5830	0
234	20240227	172600	437710930	5830	5830	5830	5830	0
235	20240227	172500	437710930	5830	5830	5830	5830	0
236	20240227	172400	437710930	5830	5830	5830	5830	0
237	20240227	172300	437710930	5830	5830	5830	5830	0
238	20240227	172200	437710930	5830	5830	5830	5830	0
239	20240227	172100	437710930	5830	5830	5830	5830	0
240	20240227	172000	437710930	5830	5830	5830	5830	0
241	20240227	171900	437710930	5830	5830	5830	5830	0
242	20240227	171800	437710930	5830	5830	5830	5830	1149
243	20240227	171700	437710930	5830	5830	5830	5830	0
244	20240227	171600	437710930	5830	5830	5830	5830	0
245	20240227	171500	437710930	5830	5830	5830	5830	0
246	20240227	171400	437710930	5830	5830	5830	5830	0
247	20240227	171300	437710930	5830	5830	5830	5830	0
248	20240227	171200	437710930	5830	5830	5830	5830	0
249	20240227	171100	437710930	5830	5830	5830	5830	0
250	20240227	171000	437710930	5830	5830	5830	5830	0
251	20240227	170900	437710930	5830	5830	5830	5830	0
252	20240227	170800	437710930	5830	5830	5830	5830	0
253	20240227	170700	437710930	5830	5830	5830	5830	0
254	20240227	170600	437710930	5830	5830	5830	5830	0
255	20240227	170500	437710930	5830	5830	5830	5830	0
256	20240227	170400	437710930	5830	5830	5830	5830	0
257	20240227	170300	437710930	5830	5830	5830	5830	0
258	20240227	170200	437710930	5830	5830	5830	5830	0
259	20240227	170100	437710930	5830	5830	5830	5830	0
260	20240227	170000	437710930	5830	5830	5830	5830	0
261	20240227	165900	437710930	5830	5830	5830	5830	0
262	20240227	165800	437710930	5830	5830	5830	5830	0
263	20240227	165700	437710930	5830	5830	5830	5830	0
264	20240227	165600	437710930	5830	5830	5830	5830	0
265	20240227	165500	437710930	5830	5830	5830	5830	0
266	20240227	165400	437710930	5830	5830	5830	5830	0
267	20240227	165300	437710930	5830	5830	5830	5830	0
268	20240227	165200	437710930	5830	5830	5830	5830	0
269	20240227	165100	437710930	5830	5830	5830	5830	0
270	20240227	165000	437710930	5830	5830	5830	5830	0
271	20240227	164900	437710930	5830	5830	5830	5830	0
272	20240227	164800	437710930	5830	5830	5830	5830	1149
273	20240227	164700	437710930	5830	5830	5830	5830	0
274	20240227	164600	437710930	5830	5830	5830	5830	0
275	20240227	164500	437710930	5830	5830	5830	5830	0
276	20240227	164400	437710930	5830	5830	5830	5830	0
277	20240227	164300	437710930	5830	5830	5830	5830	0
278	20240227	164200	437710930	5830	5830	5830	5830	0
279	20240227	164100	437710930	5830	5830	5830	5830	0
280	20240227	164000	437710930	5830	5830	5830	5830	0
281	20240227	163900	437710930	5830	5830	5830	5830	0
282	20240227	163800	437710930	5830	5830	5830	5830	0
283	20240227	163700	437710930	5830	5830	5830	5830	0
284	20240227	163600	437710930	5830	5830	5830	5830	0
285	20240227	163500	437710930	5830	5830	5830	5830	0
286	20240227	163400	437710930	5830	5830	5830	5830	0
287	20240227	163300	437710930	5830	5830	5830	5830	0
288	20240227	163200	437710930	5830	5830	5830	5830	0
289	20240227	163100	437710930	5830	5830	5830	5830	0
290	20240227	163000	437710930	5830	5830	5830	5830	0
291	20240227	162900	437710930	5830	5830	5830	5830	0
292	20240227	162800	437710930	5830	5830	5830	5830	0
293	20240227	162700	437710930	5830	5830	5830	5830	0
294	20240227	162600	437710930	5830	5830	5830	5830	0
295	20240227	162500	437710930	5830	5830	5830	5830	0
296	20240227	162400	437710930	5830	5830	5830	5830	0
297	20240227	162300	437710930	5830	5830	5830	5830	0
298	20240227	162200	437710930	5830	5830	5830	5830	0
299	20240227	162100	437710930	5830	5830	5830	5830	0
300	20240227	162000	437710930	5830	5830	5830	5830	0
301	20240227	161900	437710930	5830	5830	5830	5830	0
302	20240227	161800	437710930	5830	5830	5830	5830	1149
303	20240227	161700	437710930	5830	5830	5830	5830	0
304	20240227	161600	437710930	5830	5830	5830	5830	0
305	20240227	161500	437710930	5830	5830	5830	5830	0
306	20240227	161400	437710930	5830	5830	5830	5830	0
307	20240227	161300	437710930	5830	5830	5830	5830	0
308	20240227	161200	437710930	5830	5830	5830	5830	0
309	20240227	161100	437710930	5830	5830	5830	5830	0
310	20240227	161000	437710930	5830	5830	5830	5830	0
311	20240227	160900	437710930	5830	5830	5830	5830	0
312	20240227	160800	437710930	5830	5830	5830	5830	0
313	20240227	160700	437710930	5830	5830	5830	5830	0
314	20240227	160600	437710930	5830	5830	5830	5830	0
315	20240227	160500	437710930	5830	5830	5830	5830	0
316	20240227	160400	437710930	5830	5830	5830	5830	0
317	20240227	160300	437710930	5830	5830	5830	5830	0
318	20240227	160200	437710930	5830	5830	5830	5830	0
319	20240227	160100	437710930	5830	5830	5830	5830	0
320	20240227	160000	437710930	5830	5830	5830	5830	0
321	20240227	155900	437710930	5830	5830	5830	5830	0
322	20240227	155800	437710930	5830	5830	5830	5830	0
323	20240227	155700	437710930	5830	5830	5830	5830	0
324	20240227	155600	437710930	5830	5830	5830	5830	0
325	20240227	155500	437710930	5830	5830	5830	5830	0
326	20240227	155400	437710930	5830	5830	5830	5830	0
327	20240227	155300	437710930	5830	5830	5830	5830	0
328	20240227	155200	437710930	5830	5830	5830	5830	0
329	20240227	155100	437710930	5830	5830	5830	5830	0
330	20240227	155000	437710930	5830	5830	5830	5830	0
331	20240227	154900	437710930	5830	5830	5830	5830	0
332	20240227	154800	437710930	5830	5830	5830	5830	1149
333	20240227	154700	437710930	5830	5830	5830	5830	0
334	20240227	154600	437710930	5830	5830	5830	5830	0
335	20240227	154500	437710930	5830	5830	5830	5830	0
336	20240227	154400	437710930	5830	5830	5830	5830	0
337	20240227	154300	437710930	5830	5830	5830	5830	0
338	20240227	154200	437710930	5830	5830	5830	5830	0
339	20240227	154100	437710930	5830	5830	5830	5830	0
340	20240227	154000	437710930	5830	5830	5830	5830	0
341	20240227	153900	437710930	5830	5830	5830	5830	0
342	20240227	153800	437710930	5830	5830	5830	5830	0
343	20240227	153700	437710930	5830	5830	5830	5830	0
344	20240227	153600	437710930	5830	5830	5830	5830	0
345	20240227	153500	437710930	5830	5830	5830	5830	0
346	20240227	153400	437710930	5830	5830	5830	5830	0
347	20240227	153300	437710930	5830	5830	5830	5830	0
348	20240227	153200	437710930	5830	5830	5830	5830	0
349	20240227	153100	437710930	5830	5830	5830	5830	0
350	20240227	153000	437710930	5830	5830	5830	5830	1149
351	20240227	152900	431012260	5830	5830	5830	5830	0
352	20240227	152800	431012260	5830	5830	5830	5830	0
353	20240227	152700	431012260	5830	5830	5830	5830	0
354	20240227	152600	431012260	5830	5830	5830	5830	0
355	20240227	152500	431012260	5830	5830	5830	5830	0
356	20240227	152400	431012260	5830	5830	5830	5830	0
357	20240227	152300	431012260	5830	5830	5830	5830	0
358	20240227	152200	431012260	5830	5830	5830	5830	0
359	20240227	152100	431012260	5830	5830	5830	5830	0
360	20240227	152000	431012260	5830	5830	5830	5830	0
361	20240227	151900	431012260	5830	5730	5830	5730	151
362	20240227	151800	430132860	5820	5820	5820	5720	5134
363	20240227	151700	400661210	5820	5820	5820	5810	427
364	20240227	151600	398176090	5810	5810	5820	5810	25
365	20240227	151500	398030830	5820	5810	5820	5810	8
366	20240227	151400	397984340	5820	5830	5840	5820	273
367	20240227	151300	396394450	5830	5830	5840	5830	532
368	20240227	151200	393287890	5830	5840	5840	5830	10
369	20240227	151100	393229580	5830	5840	5840	5830	42
370	20240227	151000	392984380	5840	5830	5840	5830	192
371	20240227	150900	391864110	5830	5840	5840	5810	417
372	20240227	150800	389432260	5810	5800	5840	5800	111
373	20240227	150700	388785830	5850	5830	5850	5810	103
374	20240227	150600	388185970	5860	5860	5860	5840	19
375	20240227	150500	388074850	5860	5850	5860	5850	267
376	20240227	150400	386510740	5860	5850	5860	5830	221
377	20240227	150300	385218570	5860	5840	5860	5840	810
378	20240227	150200	380479550	5840	5830	5840	5830	462
379	20240227	150100	377782180	5860	5860	5920	5850	1333
380	20240227	150000	369941880	5800	5830	5890	5800	2939
381	20240227	145900	352753780	5830	5770	5830	5760	4577
382	20240227	145800	326157250	5770	5750	5770	5710	1870
383	20240227	145700	315452010	5750	5750	5750	5750	0
384	20240227	145600	315452010	5750	5750	5750	5750	13
385	20240227	145500	315377260	5750	5750	5750	5750	0
386	20240227	145400	315377260	5750	5750	5750	5750	7
387	20240227	145300	315337010	5750	5750	5750	5750	10
388	20240227	145200	315279510	5770	5770	5770	5770	52
389	20240227	145100	314979470	5770	5750	5770	5750	11
390	20240227	145000	314916200	5770	5770	5770	5770	1
391	20240227	144900	314910430	5750	5770	5770	5750	43
392	20240227	144800	314662540	5770	5750	5770	5740	854
393	20240227	144700	309752110	5760	5760	5770	5760	1003
394	20240227	144600	303970680	5760	5760	5770	5760	33
395	20240227	144500	303780590	5780	5770	5780	5770	731
396	20240227	144400	299562700	5770	5770	5780	5770	13
397	20240227	144300	299487670	5780	5770	5780	5770	65
398	20240227	144200	299112610	5780	5780	5780	5780	1
399	20240227	144100	299106830	5770	5780	5780	5770	1245
400	20240227	144000	291911170	5800	5790	5800	5790	5
401	20240227	143900	291882210	5780	5790	5800	5780	15
402	20240227	143800	291795450	5810	5780	5810	5780	112
403	20240227	143700	291148060	5810	5810	5810	5810	12
404	20240227	143600	291078340	5810	5810	5810	5780	15
405	20240227	143500	290991580	5780	5780	5810	5780	1178
406	20240227	143400	284162480	5810	5810	5810	5810	0
407	20240227	143300	284162480	5810	5780	5810	5770	25
408	20240227	143200	284018040	5780	5820	5820	5760	2200
409	20240227	143100	271257440	5820	5810	5820	5810	837
410	20240227	143000	266387830	5810	5810	5810	5780	2239
411	20240227	142900	253379730	5810	5780	5810	5780	2178
412	20240227	142800	240764580	5760	5760	5770	5760	171
413	20240227	142700	239778200	5770	5770	5770	5770	162
414	20240227	142600	238843460	5760	5760	5760	5760	514
415	20240227	142500	235882820	5770	5770	5770	5760	187
416	20240227	142400	234803840	5770	5770	5770	5770	0
417	20240227	142300	234803840	5770	5770	5770	5770	0
418	20240227	142200	234803840	5770	5770	5770	5770	2
419	20240227	142100	234792300	5770	5770	5770	5760	3
420	20240227	142000	234775000	5760	5760	5770	5760	37
421	20240227	141900	234561870	5770	5770	5770	5770	0
422	20240227	141800	234561870	5770	5770	5770	5760	146
423	20240227	141700	233719500	5780	5760	5780	5760	55
424	20240227	141600	233402270	5760	5760	5760	5760	29
425	20240227	141500	233235230	5780	5780	5780	5770	328
426	20240227	141400	231339430	5780	5780	5780	5780	0
427	20240227	141300	231339430	5780	5780	5780	5780	0
428	20240227	141200	231339430	5780	5780	5780	5780	0
429	20240227	141100	231339430	5780	5780	5780	5780	0
430	20240227	141000	231339430	5780	5780	5780	5780	10
431	20240227	140900	231281630	5790	5790	5790	5790	0
432	20240227	140800	231281630	5790	5790	5790	5790	0
433	20240227	140700	231281630	5790	5790	5790	5790	0
434	20240227	140600	231281630	5790	5770	5790	5770	8
435	20240227	140500	231235430	5790	5770	5790	5770	1076
436	20240227	140400	225025690	5770	5750	5770	5750	3407
437	20240227	140300	205415180	5750	5730	5750	5730	2075
438	20240227	140200	193508550	5730	5730	5730	5730	3
439	20240227	140100	193491360	5740	5740	5740	5740	0
440	20240227	140000	193491360	5740	5740	5740	5740	0
441	20240227	135900	193491360	5740	5740	5740	5740	0
442	20240227	135800	193491360	5740	5740	5740	5740	0
443	20240227	135700	193491360	5740	5740	5740	5740	0
444	20240227	135600	193491360	5740	5740	5740	5740	0
445	20240227	135500	193491360	5740	5740	5740	5740	0
446	20240227	135400	193491360	5740	5740	5740	5740	1
447	20240227	135300	193485620	5730	5730	5730	5730	484
448	20240227	135200	190712300	5740	5740	5740	5740	0
449	20240227	135100	190712300	5740	5740	5740	5740	20
450	20240227	135000	190597500	5740	5730	5740	5730	805
451	20240227	134900	185984800	5740	5740	5740	5740	100
452	20240227	134800	185410800	5740	5740	5740	5740	0
453	20240227	134700	185410800	5740	5740	5740	5740	0
454	20240227	134600	185410800	5740	5740	5740	5740	0
455	20240227	134500	185410800	5740	5740	5740	5740	0
456	20240227	134400	185410800	5740	5740	5740	5740	301
457	20240227	134300	183683060	5740	5730	5740	5730	712
458	20240227	134200	179603290	5730	5730	5730	5730	0
459	20240227	134100	179603290	5730	5730	5730	5730	0
460	20240227	134000	179603290	5730	5730	5730	5730	0
461	20240227	133900	179603290	5730	5730	5730	5730	1
462	20240227	133800	179597560	5710	5710	5710	5710	125
463	20240227	133700	178883810	5730	5730	5730	5730	1
464	20240227	133600	178878080	5710	5710	5710	5710	10
465	20240227	133500	178820980	5730	5730	5730	5730	0
466	20240227	133400	178820980	5730	5730	5730	5730	0
467	20240227	133300	178820980	5730	5730	5730	5730	0
468	20240227	133200	178820980	5730	5730	5730	5730	1
469	20240227	133100	178815250	5720	5720	5720	5720	22
470	20240227	133000	178689410	5730	5730	5730	5730	1
471	20240227	132900	178683680	5720	5720	5720	5720	50
472	20240227	132800	178397680	5730	5730	5730	5730	0
473	20240227	132700	178397680	5730	5730	5730	5730	0
474	20240227	132600	178397680	5730	5730	5730	5730	0
475	20240227	132500	178397680	5730	5730	5730	5730	40
476	20240227	132400	178168480	5730	5730	5730	5730	0
477	20240227	132300	178168480	5730	5730	5730	5730	0
478	20240227	132200	178168480	5730	5730	5730	5730	0
479	20240227	132100	178168480	5730	5730	5730	5730	0
480	20240227	132000	178168480	5730	5730	5730	5730	0
481	20240227	131900	178168480	5730	5710	5730	5710	7
482	20240227	131800	178128490	5730	5730	5730	5730	1
483	20240227	131700	178122760	5710	5710	5710	5710	0
484	20240227	131600	178122760	5710	5710	5710	5710	0
485	20240227	131500	178122760	5710	5710	5730	5710	66
486	20240227	131400	177745880	5710	5710	5710	5710	2
487	20240227	131300	177734460	5730	5730	5730	5730	0
488	20240227	131200	177734460	5730	5730	5730	5730	0
489	20240227	131100	177734460	5730	5730	5730	5730	0
490	20240227	131000	177734460	5730	5730	5730	5730	1
491	20240227	130900	177728730	5730	5730	5730	5730	0
492	20240227	130800	177728730	5730	5730	5730	5730	0
493	20240227	130700	177728730	5730	5730	5730	5730	0
494	20240227	130600	177728730	5730	5730	5730	5730	0
495	20240227	130500	177728730	5730	5730	5730	5730	0
496	20240227	130400	177728730	5730	5730	5730	5730	1
497	20240227	130300	177723000	5700	5730	5730	5700	400
498	20240227	130200	175439890	5730	5730	5730	5730	50
499	20240227	130100	175153390	5730	5730	5730	5730	20
500	20240227	130000	175038790	5740	5740	5740	5740	3
501	20240227	125900	175021570	5750	5730	5750	5730	302
502	20240227	125800	173287990	5740	5740	5740	5740	0
503	20240227	125700	173287990	5740	5740	5740	5740	0
504	20240227	125600	173287990	5740	5740	5740	5740	100
505	20240227	125500	172713990	5740	5740	5740	5740	1
506	20240227	125400	172708250	5740	5740	5740	5740	0
507	20240227	125300	172708250	5740	5740	5740	5740	0
508	20240227	125200	172708250	5740	5740	5740	5740	0
509	20240227	125100	172708250	5740	5740	5740	5740	2
510	20240227	125000	172696770	5740	5740	5740	5740	0
511	20240227	124900	172696770	5740	5740	5740	5740	0
512	20240227	124800	172696770	5740	5740	5740	5740	5
513	20240227	124700	172668070	5750	5750	5750	5750	3
514	20240227	124600	172650820	5740	5710	5740	5710	2074
515	20240227	124500	160755700	5710	5710	5710	5710	1
516	20240227	124400	160749990	5700	5700	5700	5700	2
517	20240227	124300	160738590	5710	5710	5710	5710	1
518	20240227	124200	160732880	5700	5700	5700	5700	0
519	20240227	124100	160732880	5700	5700	5700	5700	2
520	20240227	124000	160721480	5720	5720	5720	5720	1
521	20240227	123900	160715760	5700	5700	5700	5700	1
522	20240227	123800	160710060	5730	5730	5730	5730	0
523	20240227	123700	160710060	5730	5730	5730	5730	0
524	20240227	123600	160710060	5730	5700	5730	5700	154
525	20240227	123500	159832230	5720	5720	5720	5720	0
526	20240227	123400	159832230	5720	5720	5720	5720	1000
527	20240227	123300	154112230	5720	5720	5720	5720	0
528	20240227	123200	154112230	5720	5720	5720	5720	0
529	20240227	123100	154112230	5720	5720	5720	5720	2
530	20240227	123000	154100790	5740	5740	5740	5740	10
531	20240227	122900	154043390	5750	5750	5750	5750	0
532	20240227	122800	154043390	5750	5750	5750	5750	0
533	20240227	122700	154043390	5750	5750	5750	5750	1
534	20240227	122600	154037640	5750	5750	5750	5750	0
535	20240227	122500	154037640	5750	5750	5750	5750	0
536	20240227	122400	154037640	5750	5750	5750	5750	1
537	20240227	122300	154031890	5730	5730	5730	5730	7
538	20240227	122200	153991780	5750	5750	5750	5750	2
539	20240227	122100	153980280	5750	5750	5750	5750	0
540	20240227	122000	153980280	5750	5740	5750	5740	600
541	20240227	121900	150532060	5740	5740	5740	5740	101
542	20240227	121800	149952320	5750	5750	5750	5750	1
543	20240227	121700	149946570	5740	5710	5750	5710	4638
544	20240227	121600	123348910	5710	5700	5710	5700	17
545	20240227	121500	123251990	5700	5700	5700	5700	0
546	20240227	121400	123251990	5700	5690	5700	5690	300
547	20240227	121300	121543830	5690	5690	5690	5690	17
548	20240227	121200	121447100	5700	5700	5700	5700	350
549	20240227	121100	119452100	5700	5690	5700	5690	3
550	20240227	121000	119435020	5690	5670	5700	5670	1129
551	20240227	120900	113010080	5680	5680	5680	5680	0
552	20240227	120800	113010080	5680	5680	5680	5680	1
553	20240227	120700	113004400	5690	5680	5690	5680	61
554	20240227	120600	112657820	5680	5680	5680	5680	0
555	20240227	120500	112657820	5680	5680	5680	5680	0
556	20240227	120400	112657820	5680	5680	5680	5680	1
557	20240227	120300	112652140	5670	5640	5670	5640	1500
558	20240227	120200	104154400	5640	5640	5640	5640	1
559	20240227	120100	104148760	5630	5630	5630	5630	1
560	20240227	120000	104143130	5630	5630	5630	5630	3
561	20240227	115900	104126240	5630	5620	5630	5620	996
562	20240227	115800	98518770	5630	5590	5630	5590	1476
563	20240227	115700	90210690	5620	5620	5620	5600	305
564	20240227	115600	88502650	5610	5600	5610	5600	229
565	20240227	115500	87220100	5600	5600	5600	5600	201
566	20240227	115400	86094500	5620	5620	5620	5620	0
567	20240227	115300	86094500	5620	5600	5620	5600	13
568	20240227	115200	86021500	5620	5620	5620	5620	4
569	20240227	115100	85999020	5620	5620	5620	5620	1
570	20240227	115000	85993400	5600	5600	5600	5600	40
571	20240227	114900	85769400	5620	5620	5620	5620	0
572	20240227	114800	85769400	5620	5620	5620	5620	20
573	20240227	114700	85657000	5630	5630	5630	5630	0
574	20240227	114600	85657000	5630	5630	5630	5630	1
575	20240227	114500	85651370	5610	5610	5610	5610	5
576	20240227	114400	85623320	5630	5630	5630	5630	0
577	20240227	114300	85623320	5630	5630	5630	5630	0
578	20240227	114200	85623320	5630	5630	5630	5630	0
579	20240227	114100	85623320	5630	5630	5630	5630	0
580	20240227	114000	85623320	5630	5630	5630	5630	0
581	20240227	113900	85623320	5630	5630	5630	5630	0
582	20240227	113800	85623320	5630	5630	5630	5630	0
583	20240227	113700	85623320	5630	5630	5630	5630	0
584	20240227	113600	85623320	5630	5630	5630	5630	0
585	20240227	113500	85623320	5630	5610	5630	5600	475
586	20240227	113400	82963060	5670	5670	5670	5670	0
587	20240227	113300	82963060	5670	5670	5670	5670	0
588	20240227	113200	82963060	5670	5670	5670	5670	0
589	20240227	113100	82963060	5670	5670	5670	5670	0
590	20240227	113000	82963060	5670	5670	5670	5670	0
591	20240227	112900	82963060	5670	5600	5670	5600	59
592	20240227	112800	82632590	5610	5600	5610	5600	562
593	20240227	112700	79485340	5610	5610	5610	5610	137
594	20240227	112600	78716770	5650	5650	5650	5650	1
595	20240227	112500	78711120	5660	5660	5660	5660	1
596	20240227	112400	78705460	5660	5660	5660	5660	99
597	20240227	112300	78145120	5660	5660	5660	5660	1
598	20240227	112200	78139460	5620	5620	5620	5620	139
599	20240227	112100	77358280	5670	5670	5670	5670	0
600	20240227	112000	77358280	5670	5670	5670	5670	0
601	20240227	111900	77358280	5670	5670	5670	5670	0
602	20240227	111800	77358280	5670	5670	5670	5670	0
603	20240227	111700	77358280	5670	5670	5670	5670	0
604	20240227	111600	77358280	5670	5670	5670	5670	0
605	20240227	111500	77358280	5670	5670	5670	5670	0
606	20240227	111400	77358280	5670	5670	5670	5670	0
607	20240227	111300	77358280	5670	5670	5670	5670	0
608	20240227	111200	77358280	5670	5670	5670	5670	0
609	20240227	111100	77358280	5670	5670	5670	5670	0
610	20240227	111000	77358280	5670	5670	5670	5670	0
611	20240227	110900	77358280	5670	5670	5670	5670	0
612	20240227	110800	77358280	5670	5670	5670	5670	0
613	20240227	110700	77358280	5670	5670	5670	5670	0
614	20240227	110600	77358280	5670	5670	5670	5670	0
615	20240227	110500	77358280	5670	5670	5670	5670	0
616	20240227	110400	77358280	5670	5670	5670	5670	0
617	20240227	110300	77358280	5670	5670	5670	5670	0
618	20240227	110200	77358280	5670	5670	5670	5670	0
619	20240227	110100	77358280	5670	5670	5670	5670	1
620	20240227	110000	77352610	5670	5670	5670	5670	9
621	20240227	105900	77301580	5690	5690	5690	5690	0
622	20240227	105800	77301580	5690	5690	5690	5690	0
623	20240227	105700	77301580	5690	5690	5690	5690	0
624	20240227	105600	77301580	5690	5690	5690	5690	0
625	20240227	105500	77301580	5690	5690	5690	5690	0
626	20240227	105400	77301580	5690	5690	5690	5690	0
627	20240227	105300	77301580	5690	5690	5690	5690	0
628	20240227	105200	77301580	5690	5690	5690	5690	0
629	20240227	105100	77301580	5690	5690	5690	5690	0
630	20240227	105000	77301580	5690	5690	5690	5690	0
631	20240227	104900	77301580	5690	5690	5690	5690	0
632	20240227	104800	77301580	5690	5690	5690	5690	1
633	20240227	104700	77295890	5650	5650	5650	5650	45
634	20240227	104600	77041640	5690	5690	5690	5690	0
635	20240227	104500	77041640	5690	5690	5690	5690	3
636	20240227	104400	77024570	5700	5700	5700	5700	0
637	20240227	104300	77024570	5700	5700	5700	5700	0
638	20240227	104200	77024570	5700	5700	5700	5700	0
639	20240227	104100	77024570	5700	5700	5700	5700	0
640	20240227	104000	77024570	5700	5700	5700	5700	0
641	20240227	103900	77024570	5700	5700	5700	5700	0
642	20240227	103800	77024570	5700	5700	5700	5700	0
643	20240227	103700	77024570	5700	5660	5700	5660	57
644	20240227	103600	76700920	5650	5620	5650	5620	920
645	20240227	103500	71518450	5620	5620	5620	5620	300
646	20240227	103400	69832450	5620	5620	5620	5620	10
647	20240227	103300	69776250	5620	5620	5620	5620	10
648	20240227	103200	69720050	5620	5620	5620	5620	10
649	20240227	103100	69663850	5620	5590	5620	5590	52
650	20240227	103000	69371640	5620	5620	5620	5620	0
651	20240227	102900	69371640	5620	5600	5620	5580	331
652	20240227	102800	67522790	5630	5630	5630	5630	0
653	20240227	102700	67522790	5630	5610	5630	5590	546
654	20240227	102600	64466690	5630	5630	5630	5630	5
655	20240227	102500	64438540	5640	5640	5640	5640	0
656	20240227	102400	64438540	5640	5640	5640	5640	0
657	20240227	102300	64438540	5640	5640	5640	5640	0
658	20240227	102200	64438540	5640	5640	5640	5640	0
659	20240227	102100	64438540	5640	5640	5640	5640	0
660	20240227	102000	64438540	5640	5640	5640	5640	0
661	20240227	101900	64438540	5640	5640	5640	5640	0
662	20240227	101800	64438540	5640	5640	5640	5640	0
663	20240227	101700	64438540	5640	5640	5640	5640	0
664	20240227	101600	64438540	5640	5640	5640	5640	0
665	20240227	101500	64438540	5640	5640	5640	5640	0
666	20240227	101400	64438540	5640	5640	5640	5640	5
667	20240227	101300	64410340	5640	5640	5640	5640	0
668	20240227	101200	64410340	5640	5640	5640	5640	0
669	20240227	101100	64410340	5640	5640	5640	5640	0
670	20240227	101000	64410340	5640	5640	5640	5640	0
671	20240227	100900	64410340	5640	5640	5640	5640	0
672	20240227	100800	64410340	5640	5640	5640	5640	0
673	20240227	100700	64410340	5640	5640	5640	5640	0
674	20240227	100600	64410340	5640	5640	5640	5640	0
675	20240227	100500	64410340	5640	5640	5640	5640	0
676	20240227	100400	64410340	5640	5640	5640	5640	0
677	20240227	100300	64410340	5640	5640	5640	5640	0
678	20240227	100200	64410340	5640	5640	5640	5640	1
679	20240227	100100	64404700	5600	5620	5620	5600	271
680	20240227	100000	62886510	5640	5640	5640	5640	0
681	20240227	095900	62886510	5640	5640	5640	5640	0
682	20240227	095800	62886510	5640	5640	5640	5640	0
683	20240227	095700	62886510	5640	5640	5640	5640	0
684	20240227	095600	62886510	5640	5640	5640	5640	0
685	20240227	095500	62886510	5640	5640	5640	5640	0
686	20240227	095400	62886510	5640	5640	5640	5640	0
687	20240227	095300	62886510	5640	5640	5640	5640	0
688	20240227	095200	62886510	5640	5640	5640	5640	0
689	20240227	095100	62886510	5640	5640	5640	5640	100
690	20240227	095000	62322510	5640	5640	5640	5640	0
691	20240227	094900	62322510	5640	5640	5640	5640	0
692	20240227	094800	62322510	5640	5640	5640	5640	0
693	20240227	094700	62322510	5640	5640	5640	5640	0
694	20240227	094600	62322510	5640	5640	5640	5640	0
695	20240227	094500	62322510	5640	5640	5640	5640	3
696	20240227	094400	62305590	5640	5610	5640	5600	89
697	20240227	094300	61806900	5650	5650	5650	5650	0
698	20240227	094200	61806900	5650	5650	5650	5650	10
699	20240227	094100	61750400	5650	5650	5650	5650	1
700	20240227	094000	61744750	5660	5650	5660	5650	24
701	20240227	093900	61609140	5650	5650	5650	5650	0
702	20240227	093800	61609140	5650	5650	5650	5650	5
703	20240227	093700	61580890	5650	5650	5650	5650	1
704	20240227	093600	61575240	5610	5610	5610	5610	10
705	20240227	093500	61519140	5650	5610	5650	5610	3
706	20240227	093400	61502230	5600	5650	5650	5600	868
707	20240227	093300	56635230	5610	5610	5610	5610	1
708	20240227	093200	56629620	5660	5660	5660	5660	1
709	20240227	093100	56623960	5600	5650	5650	5600	1153
710	20240227	093000	50146400	5660	5660	5660	5650	528
711	20240227	092900	47162400	5670	5680	5680	5670	60
712	20240227	092800	46821900	5690	5650	5690	5650	156
713	20240227	092700	45940460	5650	5660	5660	5580	1301
714	20240227	092600	38634150	5660	5670	5670	5660	2
715	20240227	092500	38622820	5600	5660	5660	5580	2200
716	20240227	092400	26283510	5670	5690	5690	5670	393
717	20240227	092300	24052370	5700	5700	5700	5700	0
718	20240227	092200	24052370	5700	5700	5700	5700	0
719	20240227	092100	24052370	5700	5700	5700	5700	1
720	20240227	092000	24046670	5700	5700	5700	5700	1
721	20240227	091900	24040970	5700	5700	5700	5700	1
722	20240227	091800	24035270	5690	5690	5690	5690	132
723	20240227	091700	23284190	5690	5700	5700	5690	1100
724	20240227	091600	17015190	5680	5670	5680	5670	200
725	20240227	091500	15880190	5660	5640	5660	5640	250
726	20240227	091400	14465470	5630	5630	5630	5630	409
727	20240227	091300	12162800	5630	5630	5630	5630	88
728	20240227	091200	11667360	5630	5630	5630	5630	0
729	20240227	091100	11667360	5630	5630	5630	5630	0
730	20240227	091000	11667360	5630	5630	5630	5630	927
731	20240227	090900	6448350	5640	5630	5640	5630	4
732	20240227	090800	6425820	5650	5650	5650	5650	0
733	20240227	090700	6425820	5650	5650	5650	5650	0
734	20240227	090600	6425820	5650	5650	5650	5650	0
735	20240227	090500	6425820	5650	5650	5650	5650	0
736	20240227	090400	6425820	5650	5630	5650	5630	196
737	20240227	090300	5322320	5650	5650	5650	5650	1
738	20240227	090200	5316670	5660	5660	5660	5660	0
739	20240227	090100	5316670	5660	5650	5660	5650	504
740	20240227	090000	2469050	5650	5650	5650	5650	437