KissMeData/261200/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205000	395062430	8670	8670	8670	8670	316
3	20240227	204900	395062430	8670	8670	8670	8670	0
4	20240227	204800	395062430	8670	8670	8670	8670	0
5	20240227	204700	395062430	8670	8670	8670	8670	0
6	20240227	204600	395062430	8670	8670	8670	8670	0
7	20240227	204500	395062430	8670	8670	8670	8670	0
8	20240227	204400	395062430	8670	8670	8670	8670	0
9	20240227	204300	395062430	8670	8670	8670	8670	0
10	20240227	204200	395062430	8670	8670	8670	8670	0
11	20240227	204100	395062430	8670	8670	8670	8670	0
12	20240227	204000	395062430	8670	8670	8670	8670	0
13	20240227	203900	395062430	8670	8670	8670	8670	0
14	20240227	203800	395062430	8670	8670	8670	8670	0
15	20240227	203700	395062430	8670	8670	8670	8670	0
16	20240227	203600	395062430	8670	8670	8670	8670	0
17	20240227	203500	395062430	8670	8670	8670	8670	0
18	20240227	203400	395062430	8670	8670	8670	8670	0
19	20240227	203300	395062430	8670	8670	8670	8670	0
20	20240227	203200	395062430	8670	8670	8670	8670	0
21	20240227	203100	395062430	8670	8670	8670	8670	0
22	20240227	203000	395062430	8670	8670	8670	8670	0
23	20240227	202900	395062430	8670	8670	8670	8670	0
24	20240227	202800	395062430	8670	8670	8670	8670	0
25	20240227	202700	395062430	8670	8670	8670	8670	0
26	20240227	202600	395062430	8670	8670	8670	8670	0
27	20240227	202500	395062430	8670	8670	8670	8670	0
28	20240227	202400	395062430	8670	8670	8670	8670	0
29	20240227	202300	395062430	8670	8670	8670	8670	0
30	20240227	202200	395062430	8670	8670	8670	8670	0
31	20240227	202100	395062430	8670	8670	8670	8670	0
32	20240227	202000	395062430	8670	8670	8670	8670	316
33	20240227	201900	395062430	8670	8670	8670	8670	0
34	20240227	201800	395062430	8670	8670	8670	8670	0
35	20240227	201700	395062430	8670	8670	8670	8670	0
36	20240227	201600	395062430	8670	8670	8670	8670	0
37	20240227	201500	395062430	8670	8670	8670	8670	0
38	20240227	201400	395062430	8670	8670	8670	8670	0
39	20240227	201300	395062430	8670	8670	8670	8670	0
40	20240227	201200	395062430	8670	8670	8670	8670	0
41	20240227	201100	395062430	8670	8670	8670	8670	0
42	20240227	201000	395062430	8670	8670	8670	8670	0
43	20240227	200900	395062430	8670	8670	8670	8670	0
44	20240227	200800	395062430	8670	8670	8670	8670	0
45	20240227	200700	395062430	8670	8670	8670	8670	0
46	20240227	200600	395062430	8670	8670	8670	8670	0
47	20240227	200500	395062430	8670	8670	8670	8670	0
48	20240227	200400	395062430	8670	8670	8670	8670	0
49	20240227	200300	395062430	8670	8670	8670	8670	0
50	20240227	200200	395062430	8670	8670	8670	8670	0
51	20240227	200100	395062430	8670	8670	8670	8670	0
52	20240227	200000	395062430	8670	8670	8670	8670	0
53	20240227	195900	395062430	8670	8670	8670	8670	0
54	20240227	195800	395062430	8670	8670	8670	8670	0
55	20240227	195700	395062430	8670	8670	8670	8670	0
56	20240227	195600	395062430	8670	8670	8670	8670	0
57	20240227	195500	395062430	8670	8670	8670	8670	0
58	20240227	195400	395062430	8670	8670	8670	8670	0
59	20240227	195300	395062430	8670	8670	8670	8670	0
60	20240227	195200	395062430	8670	8670	8670	8670	0
61	20240227	195100	395062430	8670	8670	8670	8670	0
62	20240227	195000	395062430	8670	8670	8670	8670	316
63	20240227	194900	395062430	8670	8670	8670	8670	0
64	20240227	194800	395062430	8670	8670	8670	8670	0
65	20240227	194700	395062430	8670	8670	8670	8670	0
66	20240227	194600	395062430	8670	8670	8670	8670	0
67	20240227	194500	395062430	8670	8670	8670	8670	0
68	20240227	194400	395062430	8670	8670	8670	8670	0
69	20240227	194300	395062430	8670	8670	8670	8670	0
70	20240227	194200	395062430	8670	8670	8670	8670	0
71	20240227	194100	395062430	8670	8670	8670	8670	0
72	20240227	194000	395062430	8670	8670	8670	8670	0
73	20240227	193900	395062430	8670	8670	8670	8670	0
74	20240227	193800	395062430	8670	8670	8670	8670	0
75	20240227	193700	395062430	8670	8670	8670	8670	0
76	20240227	193600	395062430	8670	8670	8670	8670	0
77	20240227	193500	395062430	8670	8670	8670	8670	0
78	20240227	193400	395062430	8670	8670	8670	8670	0
79	20240227	193300	395062430	8670	8670	8670	8670	0
80	20240227	193200	395062430	8670	8670	8670	8670	0
81	20240227	193100	395062430	8670	8670	8670	8670	0
82	20240227	193000	395062430	8670	8670	8670	8670	0
83	20240227	192900	395062430	8670	8670	8670	8670	0
84	20240227	192800	395062430	8670	8670	8670	8670	0
85	20240227	192700	395062430	8670	8670	8670	8670	0
86	20240227	192600	395062430	8670	8670	8670	8670	0
87	20240227	192500	395062430	8670	8670	8670	8670	0
88	20240227	192400	395062430	8670	8670	8670	8670	0
89	20240227	192300	395062430	8670	8670	8670	8670	0
90	20240227	192200	395062430	8670	8670	8670	8670	0
91	20240227	192100	395062430	8670	8670	8670	8670	0
92	20240227	192000	395062430	8670	8670	8670	8670	316
93	20240227	191900	395062430	8670	8670	8670	8670	0
94	20240227	191800	395062430	8670	8670	8670	8670	0
95	20240227	191700	395062430	8670	8670	8670	8670	0
96	20240227	191600	395062430	8670	8670	8670	8670	0
97	20240227	191500	395062430	8670	8670	8670	8670	0
98	20240227	191400	395062430	8670	8670	8670	8670	0
99	20240227	191300	395062430	8670	8670	8670	8670	0
100	20240227	191200	395062430	8670	8670	8670	8670	0
101	20240227	191100	395062430	8670	8670	8670	8670	0
102	20240227	191000	395062430	8670	8670	8670	8670	0
103	20240227	190900	395062430	8670	8670	8670	8670	0
104	20240227	190800	395062430	8670	8670	8670	8670	0
105	20240227	190700	395062430	8670	8670	8670	8670	0
106	20240227	190600	395062430	8670	8670	8670	8670	0
107	20240227	190500	395062430	8670	8670	8670	8670	0
108	20240227	190400	395062430	8670	8670	8670	8670	0
109	20240227	190300	395062430	8670	8670	8670	8670	0
110	20240227	190200	395062430	8670	8670	8670	8670	0
111	20240227	190100	395062430	8670	8670	8670	8670	0
112	20240227	190000	395062430	8670	8670	8670	8670	0
113	20240227	185900	395062430	8670	8670	8670	8670	0
114	20240227	185800	395062430	8670	8670	8670	8670	0
115	20240227	185700	395062430	8670	8670	8670	8670	0
116	20240227	185600	395062430	8670	8670	8670	8670	0
117	20240227	185500	395062430	8670	8670	8670	8670	0
118	20240227	185400	395062430	8670	8670	8670	8670	0
119	20240227	185300	395062430	8670	8670	8670	8670	0
120	20240227	185200	395062430	8670	8670	8670	8670	0
121	20240227	185100	395062430	8670	8670	8670	8670	0
122	20240227	185000	395062430	8670	8670	8670	8670	316
123	20240227	184900	395062430	8670	8670	8670	8670	0
124	20240227	184800	395062430	8670	8670	8670	8670	0
125	20240227	184700	395062430	8670	8670	8670	8670	0
126	20240227	184600	395062430	8670	8670	8670	8670	0
127	20240227	184500	395062430	8670	8670	8670	8670	0
128	20240227	184400	395062430	8670	8670	8670	8670	0
129	20240227	184300	395062430	8670	8670	8670	8670	0
130	20240227	184200	395062430	8670	8670	8670	8670	0
131	20240227	184100	395062430	8670	8670	8670	8670	0
132	20240227	184000	395062430	8670	8670	8670	8670	0
133	20240227	183900	395062430	8670	8670	8670	8670	0
134	20240227	183800	395062430	8670	8670	8670	8670	0
135	20240227	183700	395062430	8670	8670	8670	8670	0
136	20240227	183600	395062430	8670	8670	8670	8670	0
137	20240227	183500	395062430	8670	8670	8670	8670	0
138	20240227	183400	395062430	8670	8670	8670	8670	0
139	20240227	183300	395062430	8670	8670	8670	8670	0
140	20240227	183200	395062430	8670	8670	8670	8670	0
141	20240227	183100	395062430	8670	8670	8670	8670	0
142	20240227	183000	395062430	8670	8670	8670	8670	0
143	20240227	182900	395062430	8670	8670	8670	8670	0
144	20240227	182800	395062430	8670	8670	8670	8670	0
145	20240227	182700	395062430	8670	8670	8670	8670	0
146	20240227	182600	395062430	8670	8670	8670	8670	0
147	20240227	182500	395062430	8670	8670	8670	8670	0
148	20240227	182400	395062430	8670	8670	8670	8670	0
149	20240227	182300	395062430	8670	8670	8670	8670	0
150	20240227	182200	395062430	8670	8670	8670	8670	0
151	20240227	182100	395062430	8670	8670	8670	8670	0
152	20240227	182000	395062430	8670	8670	8670	8670	316
153	20240227	181900	395062430	8670	8670	8670	8670	0
154	20240227	181800	395062430	8670	8670	8670	8670	0
155	20240227	181700	395062430	8670	8670	8670	8670	0
156	20240227	181600	395062430	8670	8670	8670	8670	0
157	20240227	181500	395062430	8670	8670	8670	8670	0
158	20240227	181400	395062430	8670	8670	8670	8670	0
159	20240227	181300	395062430	8670	8670	8670	8670	0
160	20240227	181200	395062430	8670	8670	8670	8670	0
161	20240227	181100	395062430	8670	8670	8670	8670	0
162	20240227	181000	395062430	8670	8670	8670	8670	0
163	20240227	180900	395062430	8670	8670	8670	8670	0
164	20240227	180800	395062430	8670	8670	8670	8670	0
165	20240227	180700	395062430	8670	8670	8670	8670	0
166	20240227	180600	395062430	8670	8670	8670	8670	0
167	20240227	180500	395062430	8670	8670	8670	8670	0
168	20240227	180400	395062430	8670	8670	8670	8670	0
169	20240227	180300	395062430	8670	8670	8670	8670	0
170	20240227	180200	395062430	8670	8670	8670	8670	0
171	20240227	180100	395062430	8670	8670	8670	8670	0
172	20240227	180000	395062430	8670	8670	8670	8670	0
173	20240227	175900	395062430	8670	8670	8670	8670	0
174	20240227	175800	395062430	8670	8670	8670	8670	0
175	20240227	175700	395062430	8670	8670	8670	8670	0
176	20240227	175600	395062430	8670	8670	8670	8670	0
177	20240227	175500	395062430	8670	8670	8670	8670	0
178	20240227	175400	395062430	8670	8670	8670	8670	0
179	20240227	175300	395062430	8670	8670	8670	8670	0
180	20240227	175200	395062430	8670	8670	8670	8670	0
181	20240227	175100	395062430	8670	8670	8670	8670	0
182	20240227	175000	395062430	8670	8670	8670	8670	316
183	20240227	174900	395062430	8670	8670	8670	8670	0
184	20240227	174800	395062430	8670	8670	8670	8670	0
185	20240227	174700	395062430	8670	8670	8670	8670	0
186	20240227	174600	395062430	8670	8670	8670	8670	0
187	20240227	174500	395062430	8670	8670	8670	8670	0
188	20240227	174400	395062430	8670	8670	8670	8670	0
189	20240227	174300	395062430	8670	8670	8670	8670	0
190	20240227	174200	395062430	8670	8670	8670	8670	0
191	20240227	174100	395062430	8670	8670	8670	8670	0
192	20240227	174000	395062430	8670	8670	8670	8670	0
193	20240227	173900	395062430	8670	8670	8670	8670	0
194	20240227	173800	395062430	8670	8670	8670	8670	0
195	20240227	173700	395062430	8670	8670	8670	8670	0
196	20240227	173600	395062430	8670	8670	8670	8670	0
197	20240227	173500	395062430	8670	8670	8670	8670	0
198	20240227	173400	395062430	8670	8670	8670	8670	0
199	20240227	173300	395062430	8670	8670	8670	8670	0
200	20240227	173200	395062430	8670	8670	8670	8670	0
201	20240227	173100	395062430	8670	8670	8670	8670	0
202	20240227	173000	395062430	8670	8670	8670	8670	0
203	20240227	172900	395062430	8670	8670	8670	8670	0
204	20240227	172800	395062430	8670	8670	8670	8670	0
205	20240227	172700	395062430	8670	8670	8670	8670	0
206	20240227	172600	395062430	8670	8670	8670	8670	0
207	20240227	172500	395062430	8670	8670	8670	8670	0
208	20240227	172400	395062430	8670	8670	8670	8670	0
209	20240227	172300	395062430	8670	8670	8670	8670	0
210	20240227	172200	395062430	8670	8670	8670	8670	0
211	20240227	172100	395062430	8670	8670	8670	8670	0
212	20240227	172000	395062430	8670	8670	8670	8670	316
213	20240227	171900	395062430	8670	8670	8670	8670	0
214	20240227	171800	395062430	8670	8670	8670	8670	0
215	20240227	171700	395062430	8670	8670	8670	8670	0
216	20240227	171600	395062430	8670	8670	8670	8670	0
217	20240227	171500	395062430	8670	8670	8670	8670	0
218	20240227	171400	395062430	8670	8670	8670	8670	0
219	20240227	171300	395062430	8670	8670	8670	8670	0
220	20240227	171200	395062430	8670	8670	8670	8670	0
221	20240227	171100	395062430	8670	8670	8670	8670	0
222	20240227	171000	395062430	8670	8670	8670	8670	0
223	20240227	170900	395062430	8670	8670	8670	8670	0
224	20240227	170800	395062430	8670	8670	8670	8670	0
225	20240227	170700	395062430	8670	8670	8670	8670	0
226	20240227	170600	395062430	8670	8670	8670	8670	0
227	20240227	170500	395062430	8670	8670	8670	8670	0
228	20240227	170400	395062430	8670	8670	8670	8670	0
229	20240227	170300	395062430	8670	8670	8670	8670	0
230	20240227	170200	395062430	8670	8670	8670	8670	0
231	20240227	170100	395062430	8670	8670	8670	8670	0
232	20240227	170000	395062430	8670	8670	8670	8670	0
233	20240227	165900	395062430	8670	8670	8670	8670	0
234	20240227	165800	395062430	8670	8670	8670	8670	0
235	20240227	165700	395062430	8670	8670	8670	8670	0
236	20240227	165600	395062430	8670	8670	8670	8670	0
237	20240227	165500	395062430	8670	8670	8670	8670	0
238	20240227	165400	395062430	8670	8670	8670	8670	0
239	20240227	165300	395062430	8670	8670	8670	8670	0
240	20240227	165200	395062430	8670	8670	8670	8670	0
241	20240227	165100	395062430	8670	8670	8670	8670	0
242	20240227	165000	395062430	8670	8670	8670	8670	316
243	20240227	164900	395062430	8670	8670	8670	8670	0
244	20240227	164800	395062430	8670	8670	8670	8670	0
245	20240227	164700	395062430	8670	8670	8670	8670	0
246	20240227	164600	395062430	8670	8670	8670	8670	0
247	20240227	164500	395062430	8670	8670	8670	8670	0
248	20240227	164400	395062430	8670	8670	8670	8670	0
249	20240227	164300	395062430	8670	8670	8670	8670	0
250	20240227	164200	395062430	8670	8670	8670	8670	0
251	20240227	164100	395062430	8670	8670	8670	8670	0
252	20240227	164000	395062430	8670	8670	8670	8670	0
253	20240227	163900	395062430	8670	8670	8670	8670	0
254	20240227	163800	395062430	8670	8670	8670	8670	0
255	20240227	163700	395062430	8670	8670	8670	8670	0
256	20240227	163600	395062430	8670	8670	8670	8670	0
257	20240227	163500	395062430	8670	8670	8670	8670	0
258	20240227	163400	395062430	8670	8670	8670	8670	0
259	20240227	163300	395062430	8670	8670	8670	8670	0
260	20240227	163200	395062430	8670	8670	8670	8670	0
261	20240227	163100	395062430	8670	8670	8670	8670	0
262	20240227	163000	395062430	8670	8670	8670	8670	0
263	20240227	162900	395062430	8670	8670	8670	8670	0
264	20240227	162800	395062430	8670	8670	8670	8670	0
265	20240227	162700	395062430	8670	8670	8670	8670	0
266	20240227	162600	395062430	8670	8670	8670	8670	0
267	20240227	162500	395062430	8670	8670	8670	8670	0
268	20240227	162400	395062430	8670	8670	8670	8670	0
269	20240227	162300	395062430	8670	8670	8670	8670	0
270	20240227	162200	395062430	8670	8670	8670	8670	0
271	20240227	162100	395062430	8670	8670	8670	8670	0
272	20240227	162000	395062430	8670	8670	8670	8670	316
273	20240227	161900	395062430	8670	8670	8670	8670	0
274	20240227	161800	395062430	8670	8670	8670	8670	0
275	20240227	161700	395062430	8670	8670	8670	8670	0
276	20240227	161600	395062430	8670	8670	8670	8670	0
277	20240227	161500	395062430	8670	8670	8670	8670	0
278	20240227	161400	395062430	8670	8670	8670	8670	0
279	20240227	161300	395062430	8670	8670	8670	8670	0
280	20240227	161200	395062430	8670	8670	8670	8670	0
281	20240227	161100	395062430	8670	8670	8670	8670	0
282	20240227	161000	395062430	8670	8670	8670	8670	0
283	20240227	160900	395062430	8670	8670	8670	8670	0
284	20240227	160800	395062430	8670	8670	8670	8670	0
285	20240227	160700	395062430	8670	8670	8670	8670	0
286	20240227	160600	395062430	8670	8670	8670	8670	0
287	20240227	160500	395062430	8670	8670	8670	8670	0
288	20240227	160400	395062430	8670	8670	8670	8670	0
289	20240227	160300	395062430	8670	8670	8670	8670	0
290	20240227	160200	395062430	8670	8670	8670	8670	0
291	20240227	160100	395062430	8670	8670	8670	8670	0
292	20240227	160000	395062430	8670	8670	8670	8670	0
293	20240227	155900	395062430	8670	8670	8670	8670	0
294	20240227	155800	395062430	8670	8670	8670	8670	0
295	20240227	155700	395062430	8670	8670	8670	8670	0
296	20240227	155600	395062430	8670	8670	8670	8670	0
297	20240227	155500	395062430	8670	8670	8670	8670	0
298	20240227	155400	395062430	8670	8670	8670	8670	0
299	20240227	155300	395062430	8670	8670	8670	8670	0
300	20240227	155200	395062430	8670	8670	8670	8670	0
301	20240227	155100	395062430	8670	8670	8670	8670	0
302	20240227	155000	395062430	8670	8670	8670	8670	316
303	20240227	154900	395062430	8670	8670	8670	8670	0
304	20240227	154800	395062430	8670	8670	8670	8670	0
305	20240227	154700	395062430	8670	8670	8670	8670	0
306	20240227	154600	395062430	8670	8670	8670	8670	0
307	20240227	154500	395062430	8670	8670	8670	8670	0
308	20240227	154400	395062430	8670	8670	8670	8670	0
309	20240227	154300	395062430	8670	8670	8670	8670	0
310	20240227	154200	395062430	8670	8670	8670	8670	0
311	20240227	154100	395062430	8670	8670	8670	8670	0
312	20240227	154000	395062430	8670	8670	8670	8670	0
313	20240227	153900	395062430	8670	8670	8670	8670	0
314	20240227	153800	395062430	8670	8670	8670	8670	0
315	20240227	153700	395062430	8670	8670	8670	8670	0
316	20240227	153600	395062430	8670	8670	8670	8670	0
317	20240227	153500	395062430	8670	8670	8670	8670	0
318	20240227	153400	395062430	8670	8670	8670	8670	0
319	20240227	153300	395062430	8670	8670	8670	8670	0
320	20240227	153200	395062430	8670	8670	8670	8670	0
321	20240227	153100	395062430	8670	8670	8670	8670	0
322	20240227	153000	395062430	8670	8670	8670	8670	316
323	20240227	152900	392322710	8680	8680	8680	8680	0
324	20240227	152800	392322710	8680	8680	8680	8680	0
325	20240227	152700	392322710	8680	8680	8680	8680	0
326	20240227	152600	392322710	8680	8680	8680	8680	0
327	20240227	152500	392322710	8680	8680	8680	8680	0
328	20240227	152400	392322710	8680	8680	8680	8680	0
329	20240227	152300	392322710	8680	8680	8680	8680	0
330	20240227	152200	392322710	8680	8680	8680	8680	0
331	20240227	152100	392322710	8680	8680	8680	8680	0
332	20240227	152000	392322710	8680	8680	8680	8680	0
333	20240227	151900	392322710	8680	8660	8690	8660	102
334	20240227	151800	391439340	8690	8690	8690	8690	15
335	20240227	151700	391308990	8690	8690	8690	8690	0
336	20240227	151600	391308990	8690	8660	8690	8660	8
337	20240227	151500	391239600	8690	8690	8690	8690	0
338	20240227	151400	391239600	8690	8690	8690	8670	25
339	20240227	151300	391022410	8680	8680	8680	8680	8
340	20240227	151200	390952970	8700	8680	8700	8680	132
341	20240227	151100	389805890	8690	8700	8700	8690	185
342	20240227	151000	388197780	8700	8690	8700	8690	445
343	20240227	150900	384330420	8690	8670	8690	8670	779
344	20240227	150800	377574250	8670	8640	8670	8640	1045
345	20240227	150700	368530110	8640	8640	8640	8640	0
346	20240227	150600	368530110	8640	8640	8640	8640	1
347	20240227	150500	368521470	8610	8610	8610	8610	10
348	20240227	150400	368435370	8610	8600	8610	8600	20
349	20240227	150300	368263270	8650	8650	8650	8650	0
350	20240227	150200	368263270	8650	8650	8650	8650	100
351	20240227	150100	367398270	8650	8650	8650	8650	0
352	20240227	150000	367398270	8650	8650	8650	8650	0
353	20240227	145900	367398270	8650	8650	8650	8650	0
354	20240227	145800	367398270	8650	8620	8650	8590	1515
355	20240227	145700	354376990	8620	8650	8650	8620	1647
356	20240227	145600	340173350	8650	8650	8650	8650	0
357	20240227	145500	340173350	8650	8650	8650	8650	5
358	20240227	145400	340130100	8650	8650	8650	8650	0
359	20240227	145300	340130100	8650	8650	8650	8650	10
360	20240227	145200	340043600	8650	8650	8650	8650	34
361	20240227	145100	339749500	8650	8650	8650	8650	74
362	20240227	145000	339109400	8650	8650	8650	8650	10
363	20240227	144900	339022900	8650	8640	8650	8640	9
364	20240227	144800	338945120	8640	8640	8640	8640	0
365	20240227	144700	338945120	8640	8620	8640	8620	18
366	20240227	144600	338789940	8620	8640	8650	8620	304
367	20240227	144500	336163450	8640	8620	8640	8610	3
368	20240227	144400	336137580	8640	8640	8640	8640	1
369	20240227	144300	336128940	8620	8620	8620	8620	1
370	20240227	144200	336120320	8660	8660	8660	8660	0
371	20240227	144100	336120320	8660	8660	8660	8660	0
372	20240227	144000	336120320	8660	8630	8660	8620	137
373	20240227	143900	334937990	8670	8660	8670	8660	35
374	20240227	143800	334634550	8670	8670	8670	8670	34
375	20240227	143700	334339770	8670	8670	8670	8670	0
376	20240227	143600	334339770	8670	8670	8670	8670	0
377	20240227	143500	334339770	8670	8670	8670	8670	0
378	20240227	143400	334339770	8670	8670	8670	8670	1
379	20240227	143300	334331100	8670	8670	8670	8670	0
380	20240227	143200	334331100	8670	8670	8670	8670	0
381	20240227	143100	334331100	8670	8670	8670	8670	0
382	20240227	143000	334331100	8670	8670	8670	8670	0
383	20240227	142900	334331100	8670	8670	8670	8670	0
384	20240227	142800	334331100	8670	8650	8670	8650	19
385	20240227	142700	334166730	8670	8670	8670	8670	0
386	20240227	142600	334166730	8670	8670	8670	8670	0
387	20240227	142500	334166730	8670	8650	8670	8650	502
388	20240227	142400	329824410	8670	8670	8670	8670	0
389	20240227	142300	329824410	8670	8650	8670	8650	28
390	20240227	142200	329582080	8660	8660	8660	8660	0
391	20240227	142100	329582080	8660	8650	8660	8650	61
392	20240227	142000	329053860	8650	8650	8650	8640	101
393	20240227	141900	328180700	8660	8660	8660	8660	0
394	20240227	141800	328180700	8660	8660	8660	8660	0
395	20240227	141700	328180700	8660	8650	8660	8650	12
396	20240227	141600	328076880	8660	8660	8660	8660	0
397	20240227	141500	328076880	8660	8650	8660	8650	39
398	20240227	141400	327739520	8650	8650	8650	8650	0
399	20240227	141300	327739520	8650	8650	8650	8650	1
400	20240227	141200	327730870	8660	8660	8660	8660	0
401	20240227	141100	327730870	8660	8660	8660	8660	0
402	20240227	141000	327730870	8660	8650	8660	8650	44
403	20240227	140900	327350260	8650	8650	8650	8650	0
404	20240227	140800	327350260	8650	8650	8650	8650	57
405	20240227	140700	326857210	8650	8650	8650	8650	20
406	20240227	140600	326684210	8660	8650	8660	8650	94
407	20240227	140500	325871100	8650	8650	8650	8650	0
408	20240227	140400	325871100	8650	8650	8650	8650	5
409	20240227	140300	325827850	8650	8600	8650	8600	489
410	20240227	140200	321608030	8650	8640	8660	8600	1082
411	20240227	140100	312292670	8660	8660	8660	8660	0
412	20240227	140000	312292670	8660	8660	8660	8660	0
413	20240227	135900	312292670	8660	8660	8660	8660	0
414	20240227	135800	312292670	8660	8660	8660	8660	0
415	20240227	135700	312292670	8660	8640	8660	8630	62
416	20240227	135600	311757110	8640	8640	8640	8640	150
417	20240227	135500	310461110	8640	8660	8660	8640	200
418	20240227	135400	308730020	8670	8670	8670	8670	2
419	20240227	135300	308712680	8670	8670	8670	8670	204
420	20240227	135200	306944000	8670	8670	8670	8670	0
421	20240227	135100	306944000	8670	8670	8670	8670	100
422	20240227	135000	306077000	8670	8670	8670	8670	0
423	20240227	134900	306077000	8670	8670	8670	8670	4
424	20240227	134800	306042320	8680	8680	8680	8630	32
425	20240227	134700	305765980	8680	8650	8680	8630	1236
426	20240227	134600	295060720	8660	8650	8660	8630	36
427	20240227	134500	294749340	8660	8650	8660	8650	73
428	20240227	134400	294117460	8650	8650	8650	8650	111
429	20240227	134300	293157310	8640	8630	8640	8630	197
430	20240227	134200	291456590	8630	8630	8630	8630	0
431	20240227	134100	291456590	8630	8630	8630	8630	20
432	20240227	134000	291283990	8630	8630	8630	8630	0
433	20240227	133900	291283990	8630	8630	8630	8630	0
434	20240227	133800	291283990	8630	8630	8630	8630	0
435	20240227	133700	291283990	8630	8630	8630	8630	31
436	20240227	133600	291016460	8630	8580	8630	8580	52
437	20240227	133500	290567750	8620	8620	8620	8620	0
438	20240227	133400	290567750	8620	8620	8620	8620	159
439	20240227	133300	289197170	8620	8600	8620	8560	734
440	20240227	133200	282883470	8600	8600	8600	8600	400
441	20240227	133100	279443470	8600	8600	8600	8600	500
442	20240227	133000	275143470	8600	8580	8600	8580	1000
443	20240227	132900	266552700	8580	8550	8580	8550	13
444	20240227	132800	266441520	8580	8580	8580	8580	1
445	20240227	132700	266432940	8590	8590	8590	8590	0
446	20240227	132600	266432940	8590	8590	8590	8590	0
447	20240227	132500	266432940	8590	8590	8590	8590	0
448	20240227	132400	266432940	8590	8590	8590	8590	0
449	20240227	132300	266432940	8590	8590	8590	8590	0
450	20240227	132200	266432940	8590	8590	8590	8590	0
451	20240227	132100	266432940	8590	8590	8590	8590	0
452	20240227	132000	266432940	8590	8590	8590	8590	3
453	20240227	131900	266407170	8590	8590	8590	8590	0
454	20240227	131800	266407170	8590	8590	8590	8590	0
455	20240227	131700	266407170	8590	8590	8590	8590	0
456	20240227	131600	266407170	8590	8590	8590	8590	0
457	20240227	131500	266407170	8590	8590	8590	8590	0
458	20240227	131400	266407170	8590	8590	8590	8590	1
459	20240227	131300	266398580	8550	8550	8550	8550	0
460	20240227	131200	266398580	8550	8550	8550	8550	0
461	20240227	131100	266398580	8550	8550	8550	8550	0
462	20240227	131000	266398580	8550	8550	8550	8550	0
463	20240227	130900	266398580	8550	8550	8550	8550	0
464	20240227	130800	266398580	8550	8550	8550	8550	292
465	20240227	130700	263901980	8550	8550	8550	8550	5
466	20240227	130600	263859230	8550	8550	8550	8550	0
467	20240227	130500	263859230	8550	8550	8550	8550	0
468	20240227	130400	263859230	8550	8550	8550	8550	0
469	20240227	130300	263859230	8550	8550	8550	8550	2
470	20240227	130200	263842130	8540	8540	8540	8540	72
471	20240227	130100	263227250	8540	8540	8540	8540	0
472	20240227	130000	263227250	8540	8540	8540	8540	0
473	20240227	125900	263227250	8540	8540	8540	8540	0
474	20240227	125800	263227250	8540	8540	8540	8540	5
475	20240227	125700	263184550	8540	8540	8540	8540	0
476	20240227	125600	263184550	8540	8540	8540	8540	5
477	20240227	125500	263141850	8530	8530	8530	8530	100
478	20240227	125400	262288850	8530	8530	8530	8530	400
479	20240227	125300	258876850	8530	8530	8530	8530	298
480	20240227	125200	256334910	8530	8530	8530	8530	200
481	20240227	125100	254628910	8530	8530	8530	8530	0
482	20240227	125000	254628910	8530	8530	8530	8530	2
483	20240227	124900	254611850	8530	8530	8530	8530	200
484	20240227	124800	252905850	8530	8540	8540	8530	20
485	20240227	124700	252735150	8540	8540	8540	8540	118
486	20240227	124600	251727430	8540	8540	8540	8540	8
487	20240227	124500	251659110	8540	8540	8540	8540	10
488	20240227	124400	251573710	8540	8540	8540	8540	0
489	20240227	124300	251573710	8540	8540	8540	8540	0
490	20240227	124200	251573710	8540	8540	8540	8540	0
491	20240227	124100	251573710	8540	8540	8540	8540	0
492	20240227	124000	251573710	8540	8540	8540	8540	7
493	20240227	123900	251513930	8540	8540	8540	8540	0
494	20240227	123800	251513930	8540	8540	8540	8540	0
495	20240227	123700	251513930	8540	8540	8540	8540	34
496	20240227	123600	251223570	8540	8540	8540	8540	0
497	20240227	123500	251223570	8540	8540	8540	8540	0
498	20240227	123400	251223570	8540	8540	8540	8540	0
499	20240227	123300	251223570	8540	8540	8540	8540	30
500	20240227	123200	250967370	8540	8540	8540	8540	1
501	20240227	123100	250958830	8520	8520	8520	8520	0
502	20240227	123000	250958830	8520	8520	8520	8520	0
503	20240227	122900	250958830	8520	8520	8520	8520	0
504	20240227	122800	250958830	8520	8520	8520	8520	0
505	20240227	122700	250958830	8520	8520	8520	8520	0
506	20240227	122600	250958830	8520	8520	8520	8520	3
507	20240227	122500	250933270	8550	8550	8550	8550	0
508	20240227	122400	250933270	8550	8550	8550	8550	0
509	20240227	122300	250933270	8550	8550	8550	8550	0
510	20240227	122200	250933270	8550	8550	8550	8550	0
511	20240227	122100	250933270	8550	8530	8550	8510	3495
512	20240227	122000	221167300	8530	8530	8530	8530	61
513	20240227	121900	220646970	8570	8570	8570	8570	0
514	20240227	121800	220646970	8570	8570	8570	8570	10
515	20240227	121700	220561270	8590	8590	8590	8590	0
516	20240227	121600	220561270	8590	8590	8590	8590	0
517	20240227	121500	220561270	8590	8590	8590	8590	0
518	20240227	121400	220561270	8590	8590	8590	8590	0
519	20240227	121300	220561270	8590	8590	8590	8590	0
520	20240227	121200	220561270	8590	8590	8590	8590	0
521	20240227	121100	220561270	8590	8590	8590	8590	1
522	20240227	121000	220552680	8590	8590	8590	8590	0
523	20240227	120900	220552680	8590	8590	8590	8590	0
524	20240227	120800	220552680	8590	8590	8590	8590	0
525	20240227	120700	220552680	8590	8590	8590	8590	0
526	20240227	120600	220552680	8590	8590	8590	8590	50
527	20240227	120500	220123180	8590	8590	8590	8590	0
528	20240227	120400	220123180	8590	8590	8590	8590	0
529	20240227	120300	220123180	8590	8590	8590	8590	46
530	20240227	120200	219728040	8590	8590	8590	8590	1
531	20240227	120100	219719450	8520	8550	8550	8520	467
532	20240227	120000	215739030	8590	8590	8590	8590	22
533	20240227	115900	215550050	8590	8590	8590	8590	1
534	20240227	115800	215541460	8600	8600	8600	8600	0
535	20240227	115700	215541460	8600	8600	8600	8600	0
536	20240227	115600	215541460	8600	8600	8600	8600	0
537	20240227	115500	215541460	8600	8600	8600	8600	0
538	20240227	115400	215541460	8600	8600	8600	8600	0
539	20240227	115300	215541460	8600	8600	8600	8600	40
540	20240227	115200	215197460	8600	8600	8600	8600	0
541	20240227	115100	215197460	8600	8600	8600	8600	20
542	20240227	115000	215025460	8600	8600	8600	8600	0
543	20240227	114900	215025460	8600	8600	8600	8600	0
544	20240227	114800	215025460	8600	8600	8600	8600	0
545	20240227	114700	215025460	8600	8560	8600	8560	1347
546	20240227	114600	203490140	8540	8540	8540	8540	0
547	20240227	114500	203490140	8540	8540	8540	8540	359
548	20240227	114400	200424280	8530	8530	8530	8530	0
549	20240227	114300	200424280	8530	8530	8530	8530	30
550	20240227	114200	200168380	8540	8540	8540	8540	0
551	20240227	114100	200168380	8540	8540	8540	8540	10
552	20240227	114000	200082980	8540	8540	8540	8540	0
553	20240227	113900	200082980	8540	8540	8540	8540	0
554	20240227	113800	200082980	8540	8520	8540	8520	2
555	20240227	113700	200065920	8520	8520	8520	8520	0
556	20240227	113600	200065920	8520	8520	8520	8520	39
557	20240227	113500	199733640	8520	8520	8520	8520	0
558	20240227	113400	199733640	8520	8520	8520	8520	15
559	20240227	113300	199605840	8520	8520	8520	8520	10
560	20240227	113200	199520640	8520	8520	8520	8520	376
561	20240227	113100	196317120	8520	8520	8520	8520	340
562	20240227	113000	193420320	8520	8520	8520	8520	0
563	20240227	112900	193420320	8520	8520	8520	8520	362
564	20240227	112800	190336080	8520	8520	8520	8520	0
565	20240227	112700	190336080	8520	8520	8520	8520	0
566	20240227	112600	190336080	8520	8520	8520	8520	0
567	20240227	112500	190336080	8520	8520	8520	8520	0
568	20240227	112400	190336080	8520	8520	8520	8520	650
569	20240227	112300	184798080	8540	8540	8540	8540	5
570	20240227	112200	184755380	8540	8540	8540	8540	5
571	20240227	112100	184712680	8540	8540	8540	8540	0
572	20240227	112000	184712680	8540	8540	8540	8540	1
573	20240227	111900	184704140	8540	8540	8540	8540	0
574	20240227	111800	184704140	8540	8540	8540	8540	8
575	20240227	111700	184635820	8520	8560	8560	8520	5401
576	20240227	111600	138586800	8540	8540	8540	8540	328
577	20240227	111500	135785680	8540	8540	8540	8540	2
578	20240227	111400	135768600	8540	8540	8540	8540	1
579	20240227	111300	135760060	8540	8540	8540	8540	19
580	20240227	111200	135597800	8540	8540	8540	8540	0
581	20240227	111100	135597800	8540	8540	8540	8540	96
582	20240227	111000	134777960	8540	8550	8550	8540	211
583	20240227	110900	132976010	8540	8540	8540	8540	0
584	20240227	110800	132976010	8540	8540	8540	8540	0
585	20240227	110700	132976010	8540	8540	8540	8540	0
586	20240227	110600	132976010	8540	8540	8540	8540	100
587	20240227	110500	132122010	8540	8540	8540	8540	0
588	20240227	110400	132122010	8540	8540	8540	8540	0
589	20240227	110300	132122010	8540	8540	8540	8540	0
590	20240227	110200	132122010	8540	8550	8550	8540	22
591	20240227	110100	131934030	8540	8540	8540	8540	0
592	20240227	110000	131934030	8540	8540	8540	8540	0
593	20240227	105900	131934030	8540	8540	8540	8540	10
594	20240227	105800	131848630	8540	8540	8540	8540	12
595	20240227	105700	131746150	8540	8540	8540	8540	382
596	20240227	105600	128483870	8540	8540	8540	8540	206
597	20240227	105500	126724630	8550	8560	8560	8550	528
598	20240227	105400	122210180	8550	8550	8550	8550	0
599	20240227	105300	122210180	8550	8550	8550	8550	60
600	20240227	105200	121697180	8560	8560	8560	8560	74
601	20240227	105100	121063740	8590	8590	8590	8590	0
602	20240227	105000	121063740	8590	8590	8590	8590	200
603	20240227	104900	119345740	8560	8560	8560	8560	0
604	20240227	104800	119345740	8560	8570	8570	8560	122
605	20240227	104700	118301410	8580	8580	8580	8580	0
606	20240227	104600	118301410	8580	8580	8580	8580	1
607	20240227	104500	118292830	8590	8590	8590	8590	0
608	20240227	104400	118292830	8590	8590	8590	8590	0
609	20240227	104300	118292830	8590	8590	8590	8590	0
610	20240227	104200	118292830	8590	8590	8590	8590	0
611	20240227	104100	118292830	8590	8590	8590	8590	0
612	20240227	104000	118292830	8590	8590	8590	8590	0
613	20240227	103900	118292830	8590	8590	8590	8590	0
614	20240227	103800	118292830	8590	8590	8590	8590	20
615	20240227	103700	118121030	8590	8590	8590	8590	0
616	20240227	103600	118121030	8590	8590	8590	8590	0
617	20240227	103500	118121030	8590	8590	8590	8590	50
618	20240227	103400	117691530	8590	8590	8590	8590	9
619	20240227	103300	117614220	8590	8590	8590	8590	11
620	20240227	103200	117519730	8570	8570	8570	8570	0
621	20240227	103100	117519730	8570	8570	8570	8570	0
622	20240227	103000	117519730	8570	8570	8570	8570	100
623	20240227	102900	116662730	8570	8570	8570	8570	0
624	20240227	102800	116662730	8570	8570	8570	8570	0
625	20240227	102700	116662730	8570	8570	8570	8570	402
626	20240227	102600	113217590	8570	8570	8570	8570	7
627	20240227	102500	113157600	8570	8570	8570	8570	1
628	20240227	102400	113149030	8570	8570	8570	8570	10
629	20240227	102300	113063330	8590	8590	8590	8590	0
630	20240227	102200	113063330	8590	8590	8590	8590	0
631	20240227	102100	113063330	8590	8590	8590	8590	2
632	20240227	102000	113046150	8590	8590	8590	8590	0
633	20240227	101900	113046150	8590	8590	8590	8590	0
634	20240227	101800	113046150	8590	8590	8590	8590	12
635	20240227	101700	112943070	8590	8590	8590	8590	0
636	20240227	101600	112943070	8590	8590	8590	8590	50
637	20240227	101500	112513570	8590	8590	8590	8590	0
638	20240227	101400	112513570	8590	8590	8590	8590	0
639	20240227	101300	112513570	8590	8590	8590	8590	0
640	20240227	101200	112513570	8590	8590	8590	8590	100
641	20240227	101100	111654570	8590	8590	8590	8590	5
642	20240227	101000	111611620	8530	8550	8550	8530	150
643	20240227	100900	110331320	8540	8540	8540	8540	0
644	20240227	100800	110331320	8540	8570	8570	8540	561
645	20240227	100700	105532610	8560	8560	8560	8560	0
646	20240227	100600	105532610	8560	8560	8560	8560	0
647	20240227	100500	105532610	8560	8570	8570	8560	76
648	20240227	100400	104881860	8570	8570	8570	8570	24
649	20240227	100300	104676180	8600	8560	8600	8560	90
650	20240227	100200	103904580	8560	8560	8560	8560	140
651	20240227	100100	102706180	8560	8560	8560	8560	200
652	20240227	100000	100994180	8560	8560	8560	8560	381
653	20240227	095900	97732820	8560	8560	8560	8560	5
654	20240227	095800	97690020	8560	8560	8560	8560	0
655	20240227	095700	97690020	8560	8560	8560	8560	2
656	20240227	095600	97672900	8550	8550	8550	8550	0
657	20240227	095500	97672900	8550	8550	8550	8550	0
658	20240227	095400	97672900	8550	8550	8550	8550	0
659	20240227	095300	97672900	8550	8550	8550	8550	0
660	20240227	095200	97672900	8550	8550	8550	8550	0
661	20240227	095100	97672900	8550	8550	8550	8550	0
662	20240227	095000	97672900	8550	8550	8560	8550	164
663	20240227	094900	96270480	8560	8560	8560	8560	108
664	20240227	094800	95346000	8560	8560	8560	8560	1
665	20240227	094700	95337440	8560	8560	8560	8560	9
666	20240227	094600	95260400	8550	8550	8550	8550	0
667	20240227	094500	95260400	8550	8550	8550	8550	0
668	20240227	094400	95260400	8550	8550	8550	8550	0
669	20240227	094300	95260400	8550	8550	8550	8550	0
670	20240227	094200	95260400	8550	8550	8550	8550	13
671	20240227	094100	95149250	8550	8540	8550	8540	69
672	20240227	094000	94559790	8540	8540	8540	8540	19
673	20240227	093900	94397530	8540	8540	8540	8540	45
674	20240227	093800	94013230	8530	8530	8530	8530	18
675	20240227	093700	93859690	8520	8530	8530	8520	210
676	20240227	093600	92070390	8530	8550	8550	8520	590
677	20240227	093500	87042530	8550	8550	8550	8550	30
678	20240227	093400	86786030	8550	8530	8550	8530	103
679	20240227	093300	85907420	8530	8530	8530	8530	13
680	20240227	093200	85796530	8530	8560	8560	8530	1150
681	20240227	093100	75968150	8560	8560	8560	8560	100
682	20240227	093000	75112150	8560	8560	8600	8560	266
683	20240227	092900	72830020	8550	8550	8550	8550	30
684	20240227	092800	72573520	8550	8550	8550	8550	19
685	20240227	092700	72411070	8550	8560	8560	8550	179
686	20240227	092600	70880550	8560	8560	8560	8550	400
687	20240227	092500	67457590	8560	8580	8580	8560	2267
688	20240227	092400	48029780	8580	8580	8580	8580	301
689	20240227	092300	45447200	8600	8580	8600	8580	19
690	20240227	092200	45284160	8580	8600	8600	8580	511
691	20240227	092100	40899580	8600	8600	8600	8600	1
692	20240227	092000	40890980	8580	8580	8580	8580	0
693	20240227	091900	40890980	8580	8590	8590	8580	22
694	20240227	091800	40702010	8590	8640	8640	8590	391
695	20240227	091700	37335650	8640	8640	8640	8640	1
696	20240227	091600	37327010	8610	8610	8610	8610	50
697	20240227	091500	36896510	8640	8640	8640	8640	0
698	20240227	091400	36896510	8640	8640	8640	8640	20
699	20240227	091300	36723710	8650	8630	8650	8610	16
700	20240227	091200	36585420	8690	8580	8690	8570	569
701	20240227	091100	31704580	8560	8570	8570	8560	34
702	20240227	091000	31413410	8570	8570	8570	8570	23
703	20240227	090900	31216300	8590	8590	8590	8570	1129
704	20240227	090800	21524330	8590	8590	8590	8590	120
705	20240227	090700	20493530	8590	8600	8600	8580	614
706	20240227	090600	15218520	8630	8630	8630	8630	0
707	20240227	090500	15218520	8630	8630	8630	8630	3
708	20240227	090400	15192630	8610	8600	8610	8600	16
709	20240227	090300	15055000	8600	8600	8600	8600	0
710	20240227	090200	15055000	8600	8610	8610	8600	679
711	20240227	090100	9208850	8610	8600	8620	8600	525
712	20240227	090000	4688400	8600	8600	8700	8600	544