KissMeData/145210/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202100	996777260	5280	5280	5280	5280	1627
3	20240227	202000	996777260	5280	5280	5280	5280	0
4	20240227	201900	996777260	5280	5280	5280	5280	0
5	20240227	201800	996777260	5280	5280	5280	5280	0
6	20240227	201700	996777260	5280	5280	5280	5280	0
7	20240227	201600	996777260	5280	5280	5280	5280	0
8	20240227	201500	996777260	5280	5280	5280	5280	0
9	20240227	201400	996777260	5280	5280	5280	5280	0
10	20240227	201300	996777260	5280	5280	5280	5280	0
11	20240227	201200	996777260	5280	5280	5280	5280	0
12	20240227	201100	996777260	5280	5280	5280	5280	0
13	20240227	201000	996777260	5280	5280	5280	5280	0
14	20240227	200900	996777260	5280	5280	5280	5280	0
15	20240227	200800	996777260	5280	5280	5280	5280	0
16	20240227	200700	996777260	5280	5280	5280	5280	0
17	20240227	200600	996777260	5280	5280	5280	5280	0
18	20240227	200500	996777260	5280	5280	5280	5280	0
19	20240227	200400	996777260	5280	5280	5280	5280	0
20	20240227	200300	996777260	5280	5280	5280	5280	0
21	20240227	200200	996777260	5280	5280	5280	5280	0
22	20240227	200100	996777260	5280	5280	5280	5280	0
23	20240227	200000	996777260	5280	5280	5280	5280	0
24	20240227	195900	996777260	5280	5280	5280	5280	0
25	20240227	195800	996777260	5280	5280	5280	5280	0
26	20240227	195700	996777260	5280	5280	5280	5280	0
27	20240227	195600	996777260	5280	5280	5280	5280	0
28	20240227	195500	996777260	5280	5280	5280	5280	0
29	20240227	195400	996777260	5280	5280	5280	5280	0
30	20240227	195300	996777260	5280	5280	5280	5280	0
31	20240227	195200	996777260	5280	5280	5280	5280	0
32	20240227	195100	996777260	5280	5280	5280	5280	1627
33	20240227	195000	996777260	5280	5280	5280	5280	0
34	20240227	194900	996777260	5280	5280	5280	5280	0
35	20240227	194800	996777260	5280	5280	5280	5280	0
36	20240227	194700	996777260	5280	5280	5280	5280	0
37	20240227	194600	996777260	5280	5280	5280	5280	0
38	20240227	194500	996777260	5280	5280	5280	5280	0
39	20240227	194400	996777260	5280	5280	5280	5280	0
40	20240227	194300	996777260	5280	5280	5280	5280	0
41	20240227	194200	996777260	5280	5280	5280	5280	0
42	20240227	194100	996777260	5280	5280	5280	5280	0
43	20240227	194000	996777260	5280	5280	5280	5280	0
44	20240227	193900	996777260	5280	5280	5280	5280	0
45	20240227	193800	996777260	5280	5280	5280	5280	0
46	20240227	193700	996777260	5280	5280	5280	5280	0
47	20240227	193600	996777260	5280	5280	5280	5280	0
48	20240227	193500	996777260	5280	5280	5280	5280	0
49	20240227	193400	996777260	5280	5280	5280	5280	0
50	20240227	193300	996777260	5280	5280	5280	5280	0
51	20240227	193200	996777260	5280	5280	5280	5280	0
52	20240227	193100	996777260	5280	5280	5280	5280	0
53	20240227	193000	996777260	5280	5280	5280	5280	0
54	20240227	192900	996777260	5280	5280	5280	5280	0
55	20240227	192800	996777260	5280	5280	5280	5280	0
56	20240227	192700	996777260	5280	5280	5280	5280	0
57	20240227	192600	996777260	5280	5280	5280	5280	0
58	20240227	192500	996777260	5280	5280	5280	5280	0
59	20240227	192400	996777260	5280	5280	5280	5280	0
60	20240227	192300	996777260	5280	5280	5280	5280	0
61	20240227	192200	996777260	5280	5280	5280	5280	0
62	20240227	192100	996777260	5280	5280	5280	5280	1627
63	20240227	192000	996777260	5280	5280	5280	5280	0
64	20240227	191900	996777260	5280	5280	5280	5280	0
65	20240227	191800	996777260	5280	5280	5280	5280	0
66	20240227	191700	996777260	5280	5280	5280	5280	0
67	20240227	191600	996777260	5280	5280	5280	5280	0
68	20240227	191500	996777260	5280	5280	5280	5280	0
69	20240227	191400	996777260	5280	5280	5280	5280	0
70	20240227	191300	996777260	5280	5280	5280	5280	0
71	20240227	191200	996777260	5280	5280	5280	5280	0
72	20240227	191100	996777260	5280	5280	5280	5280	0
73	20240227	191000	996777260	5280	5280	5280	5280	0
74	20240227	190900	996777260	5280	5280	5280	5280	0
75	20240227	190800	996777260	5280	5280	5280	5280	0
76	20240227	190700	996777260	5280	5280	5280	5280	0
77	20240227	190600	996777260	5280	5280	5280	5280	0
78	20240227	190500	996777260	5280	5280	5280	5280	0
79	20240227	190400	996777260	5280	5280	5280	5280	0
80	20240227	190300	996777260	5280	5280	5280	5280	0
81	20240227	190200	996777260	5280	5280	5280	5280	0
82	20240227	190100	996777260	5280	5280	5280	5280	0
83	20240227	190000	996777260	5280	5280	5280	5280	0
84	20240227	185900	996777260	5280	5280	5280	5280	0
85	20240227	185800	996777260	5280	5280	5280	5280	0
86	20240227	185700	996777260	5280	5280	5280	5280	0
87	20240227	185600	996777260	5280	5280	5280	5280	0
88	20240227	185500	996777260	5280	5280	5280	5280	0
89	20240227	185400	996777260	5280	5280	5280	5280	0
90	20240227	185300	996777260	5280	5280	5280	5280	0
91	20240227	185200	996777260	5280	5280	5280	5280	0
92	20240227	185100	996777260	5280	5280	5280	5280	1627
93	20240227	185000	996777260	5280	5280	5280	5280	0
94	20240227	184900	996777260	5280	5280	5280	5280	0
95	20240227	184800	996777260	5280	5280	5280	5280	0
96	20240227	184700	996777260	5280	5280	5280	5280	0
97	20240227	184600	996777260	5280	5280	5280	5280	0
98	20240227	184500	996777260	5280	5280	5280	5280	0
99	20240227	184400	996777260	5280	5280	5280	5280	0
100	20240227	184300	996777260	5280	5280	5280	5280	0
101	20240227	184200	996777260	5280	5280	5280	5280	0
102	20240227	184100	996777260	5280	5280	5280	5280	0
103	20240227	184000	996777260	5280	5280	5280	5280	0
104	20240227	183900	996777260	5280	5280	5280	5280	0
105	20240227	183800	996777260	5280	5280	5280	5280	0
106	20240227	183700	996777260	5280	5280	5280	5280	0
107	20240227	183600	996777260	5280	5280	5280	5280	0
108	20240227	183500	996777260	5280	5280	5280	5280	0
109	20240227	183400	996777260	5280	5280	5280	5280	0
110	20240227	183300	996777260	5280	5280	5280	5280	0
111	20240227	183200	996777260	5280	5280	5280	5280	0
112	20240227	183100	996777260	5280	5280	5280	5280	0
113	20240227	183000	996777260	5280	5280	5280	5280	0
114	20240227	182900	996777260	5280	5280	5280	5280	0
115	20240227	182800	996777260	5280	5280	5280	5280	0
116	20240227	182700	996777260	5280	5280	5280	5280	0
117	20240227	182600	996777260	5280	5280	5280	5280	0
118	20240227	182500	996777260	5280	5280	5280	5280	0
119	20240227	182400	996777260	5280	5280	5280	5280	0
120	20240227	182300	996777260	5280	5280	5280	5280	0
121	20240227	182200	996777260	5280	5280	5280	5280	0
122	20240227	182100	996777260	5280	5280	5280	5280	1627
123	20240227	182000	996777260	5280	5280	5280	5280	0
124	20240227	181900	996777260	5280	5280	5280	5280	0
125	20240227	181800	996777260	5280	5280	5280	5280	0
126	20240227	181700	996777260	5280	5280	5280	5280	0
127	20240227	181600	996777260	5280	5280	5280	5280	0
128	20240227	181500	996777260	5280	5280	5280	5280	0
129	20240227	181400	996777260	5280	5280	5280	5280	0
130	20240227	181300	996777260	5280	5280	5280	5280	0
131	20240227	181200	996777260	5280	5280	5280	5280	0
132	20240227	181100	996777260	5280	5280	5280	5280	0
133	20240227	181000	996777260	5280	5280	5280	5280	0
134	20240227	180900	996777260	5280	5280	5280	5280	0
135	20240227	180800	996777260	5280	5280	5280	5280	0
136	20240227	180700	996777260	5280	5280	5280	5280	0
137	20240227	180600	996777260	5280	5280	5280	5280	0
138	20240227	180500	996777260	5280	5280	5280	5280	0
139	20240227	180400	996777260	5280	5280	5280	5280	0
140	20240227	180300	996777260	5280	5280	5280	5280	0
141	20240227	180200	996777260	5280	5280	5280	5280	0
142	20240227	180100	996777260	5280	5280	5280	5280	0
143	20240227	180000	996777260	5280	5280	5280	5280	0
144	20240227	175900	996777260	5280	5280	5280	5280	0
145	20240227	175800	996777260	5280	5280	5280	5280	0
146	20240227	175700	996777260	5280	5280	5280	5280	0
147	20240227	175600	996777260	5280	5280	5280	5280	0
148	20240227	175500	996777260	5280	5280	5280	5280	0
149	20240227	175400	996777260	5280	5280	5280	5280	0
150	20240227	175300	996777260	5280	5280	5280	5280	0
151	20240227	175200	996777260	5280	5280	5280	5280	0
152	20240227	175100	996777260	5280	5280	5280	5280	1627
153	20240227	175000	996777260	5280	5280	5280	5280	0
154	20240227	174900	996777260	5280	5280	5280	5280	0
155	20240227	174800	996777260	5280	5280	5280	5280	0
156	20240227	174700	996777260	5280	5280	5280	5280	0
157	20240227	174600	996777260	5280	5280	5280	5280	0
158	20240227	174500	996777260	5280	5280	5280	5280	0
159	20240227	174400	996777260	5280	5280	5280	5280	0
160	20240227	174300	996777260	5280	5280	5280	5280	0
161	20240227	174200	996777260	5280	5280	5280	5280	0
162	20240227	174100	996777260	5280	5280	5280	5280	0
163	20240227	174000	996777260	5280	5280	5280	5280	0
164	20240227	173900	996777260	5280	5280	5280	5280	0
165	20240227	173800	996777260	5280	5280	5280	5280	0
166	20240227	173700	996777260	5280	5280	5280	5280	0
167	20240227	173600	996777260	5280	5280	5280	5280	0
168	20240227	173500	996777260	5280	5280	5280	5280	0
169	20240227	173400	996777260	5280	5280	5280	5280	0
170	20240227	173300	996777260	5280	5280	5280	5280	0
171	20240227	173200	996777260	5280	5280	5280	5280	0
172	20240227	173100	996777260	5280	5280	5280	5280	0
173	20240227	173000	996777260	5280	5280	5280	5280	0
174	20240227	172900	996777260	5280	5280	5280	5280	0
175	20240227	172800	996777260	5280	5280	5280	5280	0
176	20240227	172700	996777260	5280	5280	5280	5280	0
177	20240227	172600	996777260	5280	5280	5280	5280	0
178	20240227	172500	996777260	5280	5280	5280	5280	0
179	20240227	172400	996777260	5280	5280	5280	5280	0
180	20240227	172300	996777260	5280	5280	5280	5280	0
181	20240227	172200	996777260	5280	5280	5280	5280	0
182	20240227	172100	996777260	5280	5280	5280	5280	1627
183	20240227	172000	996777260	5280	5280	5280	5280	0
184	20240227	171900	996777260	5280	5280	5280	5280	0
185	20240227	171800	996777260	5280	5280	5280	5280	0
186	20240227	171700	996777260	5280	5280	5280	5280	0
187	20240227	171600	996777260	5280	5280	5280	5280	0
188	20240227	171500	996777260	5280	5280	5280	5280	0
189	20240227	171400	996777260	5280	5280	5280	5280	0
190	20240227	171300	996777260	5280	5280	5280	5280	0
191	20240227	171200	996777260	5280	5280	5280	5280	0
192	20240227	171100	996777260	5280	5280	5280	5280	0
193	20240227	171000	996777260	5280	5280	5280	5280	0
194	20240227	170900	996777260	5280	5280	5280	5280	0
195	20240227	170800	996777260	5280	5280	5280	5280	0
196	20240227	170700	996777260	5280	5280	5280	5280	0
197	20240227	170600	996777260	5280	5280	5280	5280	0
198	20240227	170500	996777260	5280	5280	5280	5280	0
199	20240227	170400	996777260	5280	5280	5280	5280	0
200	20240227	170300	996777260	5280	5280	5280	5280	0
201	20240227	170200	996777260	5280	5280	5280	5280	0
202	20240227	170100	996777260	5280	5280	5280	5280	0
203	20240227	170000	996777260	5280	5280	5280	5280	0
204	20240227	165900	996777260	5280	5280	5280	5280	0
205	20240227	165800	996777260	5280	5280	5280	5280	0
206	20240227	165700	996777260	5280	5280	5280	5280	0
207	20240227	165600	996777260	5280	5280	5280	5280	0
208	20240227	165500	996777260	5280	5280	5280	5280	0
209	20240227	165400	996777260	5280	5280	5280	5280	0
210	20240227	165300	996777260	5280	5280	5280	5280	0
211	20240227	165200	996777260	5280	5280	5280	5280	0
212	20240227	165100	996777260	5280	5280	5280	5280	1627
213	20240227	165000	996777260	5280	5280	5280	5280	0
214	20240227	164900	996777260	5280	5280	5280	5280	0
215	20240227	164800	996777260	5280	5280	5280	5280	0
216	20240227	164700	996777260	5280	5280	5280	5280	0
217	20240227	164600	996777260	5280	5280	5280	5280	0
218	20240227	164500	996777260	5280	5280	5280	5280	0
219	20240227	164400	996777260	5280	5280	5280	5280	0
220	20240227	164300	996777260	5280	5280	5280	5280	0
221	20240227	164200	996777260	5280	5280	5280	5280	0
222	20240227	164100	996777260	5280	5280	5280	5280	0
223	20240227	164000	996777260	5280	5280	5280	5280	0
224	20240227	163900	996777260	5280	5280	5280	5280	0
225	20240227	163800	996777260	5280	5280	5280	5280	0
226	20240227	163700	996777260	5280	5280	5280	5280	0
227	20240227	163600	996777260	5280	5280	5280	5280	0
228	20240227	163500	996777260	5280	5280	5280	5280	0
229	20240227	163400	996777260	5280	5280	5280	5280	0
230	20240227	163300	996777260	5280	5280	5280	5280	0
231	20240227	163200	996777260	5280	5280	5280	5280	0
232	20240227	163100	996777260	5280	5280	5280	5280	0
233	20240227	163000	996777260	5280	5280	5280	5280	0
234	20240227	162900	996777260	5280	5280	5280	5280	0
235	20240227	162800	996777260	5280	5280	5280	5280	0
236	20240227	162700	996777260	5280	5280	5280	5280	0
237	20240227	162600	996777260	5280	5280	5280	5280	0
238	20240227	162500	996777260	5280	5280	5280	5280	0
239	20240227	162400	996777260	5280	5280	5280	5280	0
240	20240227	162300	996777260	5280	5280	5280	5280	0
241	20240227	162200	996777260	5280	5280	5280	5280	0
242	20240227	162100	996777260	5280	5280	5280	5280	1627
243	20240227	162000	996777260	5280	5280	5280	5280	0
244	20240227	161900	996777260	5280	5280	5280	5280	0
245	20240227	161800	996777260	5280	5280	5280	5280	0
246	20240227	161700	996777260	5280	5280	5280	5280	0
247	20240227	161600	996777260	5280	5280	5280	5280	0
248	20240227	161500	996777260	5280	5280	5280	5280	0
249	20240227	161400	996777260	5280	5280	5280	5280	0
250	20240227	161300	996777260	5280	5280	5280	5280	0
251	20240227	161200	996777260	5280	5280	5280	5280	0
252	20240227	161100	996777260	5280	5280	5280	5280	0
253	20240227	161000	996777260	5280	5280	5280	5280	0
254	20240227	160900	996777260	5280	5280	5280	5280	0
255	20240227	160800	996777260	5280	5280	5280	5280	0
256	20240227	160700	996777260	5280	5280	5280	5280	0
257	20240227	160600	996777260	5280	5280	5280	5280	0
258	20240227	160500	996777260	5280	5280	5280	5280	0
259	20240227	160400	996777260	5280	5280	5280	5280	0
260	20240227	160300	996777260	5280	5280	5280	5280	0
261	20240227	160200	996777260	5280	5280	5280	5280	0
262	20240227	160100	996777260	5280	5280	5280	5280	0
263	20240227	160000	996777260	5280	5280	5280	5280	0
264	20240227	155900	996777260	5280	5280	5280	5280	0
265	20240227	155800	996777260	5280	5280	5280	5280	0
266	20240227	155700	996777260	5280	5280	5280	5280	0
267	20240227	155600	996777260	5280	5280	5280	5280	0
268	20240227	155500	996777260	5280	5280	5280	5280	0
269	20240227	155400	996777260	5280	5280	5280	5280	0
270	20240227	155300	996777260	5280	5280	5280	5280	0
271	20240227	155200	996777260	5280	5280	5280	5280	0
272	20240227	155100	996777260	5280	5280	5280	5280	1627
273	20240227	155000	996777260	5280	5280	5280	5280	0
274	20240227	154900	996777260	5280	5280	5280	5280	0
275	20240227	154800	996777260	5280	5280	5280	5280	0
276	20240227	154700	996777260	5280	5280	5280	5280	0
277	20240227	154600	996777260	5280	5280	5280	5280	0
278	20240227	154500	996777260	5280	5280	5280	5280	0
279	20240227	154400	996777260	5280	5280	5280	5280	0
280	20240227	154300	996777260	5280	5280	5280	5280	0
281	20240227	154200	996777260	5280	5280	5280	5280	0
282	20240227	154100	996777260	5280	5280	5280	5280	0
283	20240227	154000	996777260	5280	5280	5280	5280	0
284	20240227	153900	996777260	5280	5280	5280	5280	0
285	20240227	153800	996777260	5280	5280	5280	5280	0
286	20240227	153700	996777260	5280	5280	5280	5280	0
287	20240227	153600	996777260	5280	5280	5280	5280	0
288	20240227	153500	996777260	5280	5280	5280	5280	0
289	20240227	153400	996777260	5280	5280	5280	5280	0
290	20240227	153300	996777260	5280	5280	5280	5280	0
291	20240227	153200	996777260	5280	5280	5280	5280	0
292	20240227	153100	996777260	5280	5280	5280	5280	0
293	20240227	153000	996777260	5280	5280	5280	5280	1627
294	20240227	152900	988186700	5320	5320	5320	5320	0
295	20240227	152800	988186700	5320	5320	5320	5320	0
296	20240227	152700	988186700	5320	5320	5320	5320	0
297	20240227	152600	988186700	5320	5320	5320	5320	0
298	20240227	152500	988186700	5320	5320	5320	5320	0
299	20240227	152400	988186700	5320	5320	5320	5320	0
300	20240227	152300	988186700	5320	5320	5320	5320	0
301	20240227	152200	988186700	5320	5320	5320	5320	0
302	20240227	152100	988186700	5320	5320	5320	5320	0
303	20240227	152000	988186700	5320	5320	5320	5320	0
304	20240227	151900	988186700	5320	5310	5320	5310	557
305	20240227	151800	985228720	5280	5280	5280	5280	0
306	20240227	151700	985228720	5280	5310	5310	5280	16
307	20240227	151600	985144150	5310	5310	5310	5310	2
308	20240227	151500	985133530	5310	5310	5310	5310	0
309	20240227	151400	985133530	5310	5300	5310	5300	10
310	20240227	151300	985080510	5280	5300	5300	5280	1202
311	20240227	151200	978725260	5310	5310	5310	5310	0
312	20240227	151100	978725260	5310	5310	5310	5310	0
313	20240227	151000	978725260	5310	5290	5310	5290	1261
314	20240227	150900	972041620	5300	5290	5300	5290	1818
315	20240227	150800	962406370	5280	5280	5280	5280	0
316	20240227	150700	962406370	5280	5280	5280	5280	60
317	20240227	150600	962089570	5290	5290	5300	5280	397
318	20240227	150500	959985990	5280	5290	5290	5280	388
319	20240227	150400	957937300	5300	5300	5300	5300	0
320	20240227	150300	957937300	5300	5290	5300	5290	11
321	20240227	150200	957879100	5300	5300	5300	5300	0
322	20240227	150100	957879100	5300	5300	5300	5300	103
323	20240227	150000	957333200	5300	5300	5300	5300	0
324	20240227	145900	957333200	5300	5280	5300	5280	2
325	20240227	145800	957322620	5280	5280	5280	5280	93
326	20240227	145700	956831580	5300	5300	5300	5300	1
327	20240227	145600	956826280	5280	5280	5280	5280	894
328	20240227	145500	952105960	5280	5280	5280	5280	0
329	20240227	145400	952105960	5280	5300	5300	5280	2
330	20240227	145300	952095380	5300	5300	5300	5300	0
331	20240227	145200	952095380	5300	5300	5300	5300	1
332	20240227	145100	952090080	5280	5280	5280	5280	0
333	20240227	145000	952090080	5280	5280	5280	5280	120
334	20240227	144900	951456480	5300	5300	5300	5300	11
335	20240227	144800	951398180	5280	5290	5290	5280	402
336	20240227	144700	949274620	5300	5300	5300	5300	778
337	20240227	144600	945151220	5300	5290	5310	5280	2977
338	20240227	144500	929384210	5300	5300	5300	5300	0
339	20240227	144400	929384210	5300	5300	5300	5300	0
340	20240227	144300	929384210	5300	5290	5300	5290	13
341	20240227	144200	929315430	5310	5290	5310	5290	234
342	20240227	144100	928073790	5310	5300	5310	5300	101
343	20240227	144000	927538480	5310	5330	5330	5300	405
344	20240227	143900	925391940	5300	5300	5330	5300	272
345	20240227	143800	923950310	5290	5310	5310	5290	1313
346	20240227	143700	916984830	5330	5330	5330	5330	1
347	20240227	143600	916979500	5320	5320	5320	5320	20
348	20240227	143500	916873100	5330	5330	5330	5330	0
349	20240227	143400	916873100	5330	5330	5330	5330	1
350	20240227	143300	916867770	5320	5320	5320	5320	0
351	20240227	143200	916867770	5320	5320	5320	5320	0
352	20240227	143100	916867770	5320	5320	5320	5320	15
353	20240227	143000	916787970	5320	5320	5320	5320	491
354	20240227	142900	914175850	5330	5330	5330	5330	0
355	20240227	142800	914175850	5330	5330	5330	5330	198
356	20240227	142700	913120510	5340	5330	5340	5330	4
357	20240227	142600	913099180	5330	5320	5330	5320	6
358	20240227	142500	913067240	5330	5330	5330	5330	112
359	20240227	142400	912470280	5330	5330	5330	5330	0
360	20240227	142300	912470280	5330	5330	5330	5330	1
361	20240227	142200	912464950	5320	5320	5320	5320	10
362	20240227	142100	912411750	5320	5320	5320	5320	1
363	20240227	142000	912406430	5330	5320	5330	5320	53
364	20240227	141900	912123980	5330	5330	5330	5330	0
365	20240227	141800	912123980	5330	5330	5330	5330	80
366	20240227	141700	911697580	5340	5340	5340	5340	0
367	20240227	141600	911697580	5340	5340	5340	5340	0
368	20240227	141500	911697580	5340	5340	5340	5340	0
369	20240227	141400	911697580	5340	5340	5340	5330	243
370	20240227	141300	910400010	5340	5340	5340	5340	0
371	20240227	141200	910400010	5340	5340	5340	5340	0
372	20240227	141100	910400010	5340	5340	5340	5340	0
373	20240227	141000	910400010	5340	5330	5340	5330	3
374	20240227	140900	910384010	5340	5340	5340	5340	0
375	20240227	140800	910384010	5340	5340	5340	5340	0
376	20240227	140700	910384010	5340	5340	5340	5340	0
377	20240227	140600	910384010	5340	5340	5340	5340	284
378	20240227	140500	908867450	5340	5340	5340	5340	10
379	20240227	140400	908814050	5340	5340	5340	5340	1
380	20240227	140300	908808710	5330	5330	5330	5330	0
381	20240227	140200	908808710	5330	5330	5330	5330	187
382	20240227	140100	907812000	5330	5320	5330	5310	149
383	20240227	140000	907018390	5330	5330	5330	5330	0
384	20240227	135900	907018390	5330	5330	5330	5330	2
385	20240227	135800	907007730	5330	5330	5330	5330	0
386	20240227	135700	907007730	5330	5330	5330	5330	0
387	20240227	135600	907007730	5330	5330	5330	5330	2
388	20240227	135500	906997070	5340	5340	5340	5340	0
389	20240227	135400	906997070	5340	5340	5340	5340	0
390	20240227	135300	906997070	5340	5350	5350	5340	102
391	20240227	135200	906451390	5350	5340	5350	5330	1946
392	20240227	135100	896053890	5340	5330	5340	5330	329
393	20240227	135000	894297690	5340	5330	5340	5330	493
394	20240227	134900	891669580	5310	5320	5330	5310	112
395	20240227	134800	891073410	5320	5320	5320	5320	130
396	20240227	134700	890381810	5320	5320	5320	5320	50
397	20240227	134600	890115810	5310	5310	5310	5310	0
398	20240227	134500	890115810	5310	5310	5310	5310	31
399	20240227	134400	889951200	5320	5320	5320	5320	0
400	20240227	134300	889951200	5320	5320	5330	5320	1027
401	20240227	134200	884487410	5330	5340	5340	5330	12
402	20240227	134100	884423340	5340	5340	5340	5340	520
403	20240227	134000	881646540	5340	5340	5340	5340	0
404	20240227	133900	881646540	5340	5340	5340	5340	0
405	20240227	133800	881646540	5340	5340	5340	5340	0
406	20240227	133700	881646540	5340	5340	5340	5340	1
407	20240227	133600	881641200	5310	5310	5310	5310	1
408	20240227	133500	881635890	5340	5320	5340	5320	3
409	20240227	133400	881619910	5320	5330	5340	5320	1632
410	20240227	133300	872921420	5340	5340	5340	5340	2
411	20240227	133200	872910740	5340	5340	5340	5340	0
412	20240227	133100	872910740	5340	5340	5340	5340	0
413	20240227	133000	872910740	5340	5340	5340	5340	0
414	20240227	132900	872910740	5340	5340	5340	5340	0
415	20240227	132800	872910740	5340	5340	5340	5340	0
416	20240227	132700	872910740	5340	5340	5340	5340	0
417	20240227	132600	872910740	5340	5340	5340	5340	25
418	20240227	132500	872777240	5340	5340	5340	5340	0
419	20240227	132400	872777240	5340	5340	5340	5340	0
420	20240227	132300	872777240	5340	5330	5340	5330	2
421	20240227	132200	872766570	5340	5340	5340	5340	0
422	20240227	132100	872766570	5340	5340	5340	5330	26
423	20240227	132000	872627750	5340	5330	5340	5330	383
424	20240227	131900	870586350	5330	5330	5330	5330	113
425	20240227	131800	869984060	5330	5330	5330	5330	0
426	20240227	131700	869984060	5330	5330	5330	5330	0
427	20240227	131600	869984060	5330	5330	5330	5330	1
428	20240227	131500	869978730	5320	5320	5320	5320	1
429	20240227	131400	869973410	5320	5320	5320	5320	25
430	20240227	131300	869840410	5330	5320	5330	5320	8
431	20240227	131200	869797820	5320	5320	5320	5320	2
432	20240227	131100	869787180	5320	5320	5320	5320	1
433	20240227	131000	869781860	5320	5320	5330	5320	70
434	20240227	130900	869409440	5320	5320	5330	5300	135
435	20240227	130800	868691760	5320	5320	5320	5320	14
436	20240227	130700	868617280	5320	5320	5320	5320	0
437	20240227	130600	868617280	5320	5320	5320	5320	0
438	20240227	130500	868617280	5320	5320	5320	5320	1
439	20240227	130400	868611960	5300	5320	5320	5300	52
440	20240227	130300	868335700	5320	5320	5320	5320	187
441	20240227	130200	867340860	5320	5320	5320	5320	0
442	20240227	130100	867340860	5320	5310	5320	5310	3
443	20240227	130000	867324920	5310	5310	5310	5310	0
444	20240227	125900	867324920	5310	5310	5310	5310	2
445	20240227	125800	867314300	5310	5310	5310	5310	0
446	20240227	125700	867314300	5310	5300	5310	5300	14
447	20240227	125600	867239980	5300	5300	5300	5300	20
448	20240227	125500	867133980	5300	5300	5300	5300	11
449	20240227	125400	867075680	5300	5300	5300	5300	1
450	20240227	125300	867070380	5280	5290	5290	5280	278
451	20240227	125200	865599870	5290	5290	5290	5290	8
452	20240227	125100	865557550	5300	5300	5300	5300	0
453	20240227	125000	865557550	5300	5300	5300	5300	0
454	20240227	124900	865557550	5300	5300	5300	5300	314
455	20240227	124800	863893350	5310	5310	5310	5310	10
456	20240227	124700	863840250	5310	5310	5310	5310	2
457	20240227	124600	863829630	5310	5310	5310	5310	3
458	20240227	124500	863813700	5310	5310	5310	5310	62
459	20240227	124400	863484480	5310	5310	5310	5310	2
460	20240227	124300	863473860	5310	5310	5310	5310	11
461	20240227	124200	863415450	5310	5310	5310	5310	200
462	20240227	124100	862353450	5310	5310	5310	5310	100
463	20240227	124000	861822450	5310	5310	5310	5310	10
464	20240227	123900	861769350	5310	5300	5310	5300	531
465	20240227	123800	858955040	5270	5270	5270	5270	1
466	20240227	123700	858949770	5240	5300	5300	5240	1279
467	20240227	123600	852227390	5280	5280	5280	5280	14
468	20240227	123500	852153470	5280	5290	5290	5280	34
469	20240227	123400	851973900	5280	5280	5280	5280	100
470	20240227	123300	851445900	5300	5300	5300	5300	0
471	20240227	123200	851445900	5300	5300	5310	5300	102
472	20240227	123100	850905290	5310	5310	5310	5310	51
473	20240227	123000	850634480	5310	5310	5310	5310	0
474	20240227	122900	850634480	5310	5300	5310	5270	94
475	20240227	122800	850138480	5230	5270	5270	5230	1500
476	20240227	122700	842265070	5310	5300	5310	5300	538
477	20240227	122600	839413660	5300	5300	5300	5300	2
478	20240227	122500	839403060	5300	5300	5300	5300	1
479	20240227	122400	839397760	5260	5270	5300	5260	334
480	20240227	122300	837640280	5300	5270	5300	5260	289
481	20240227	122200	836119500	5300	5300	5300	5300	5
482	20240227	122100	836093000	5300	5290	5300	5290	280
483	20240227	122000	834609100	5290	5290	5290	5290	107
484	20240227	121900	834043070	5310	5290	5310	5290	4148
485	20240227	121800	812078210	5290	5290	5290	5290	0
486	20240227	121700	812078210	5290	5290	5290	5290	2
487	20240227	121600	812067630	5290	5270	5290	5260	600
488	20240227	121500	808901590	5290	5290	5290	5290	50
489	20240227	121400	808637090	5290	5290	5290	5290	0
490	20240227	121300	808637090	5290	5290	5290	5290	0
491	20240227	121200	808637090	5290	5290	5290	5290	0
492	20240227	121100	808637090	5290	5290	5290	5290	1
493	20240227	121000	808631800	5280	5270	5290	5270	406
494	20240227	120900	806492150	5290	5290	5290	5290	1
495	20240227	120800	806486860	5270	5280	5280	5270	39
496	20240227	120700	806280950	5280	5290	5290	5280	50
497	20240227	120600	806016460	5300	5300	5300	5280	241
498	20240227	120500	804743940	5280	5270	5300	5270	647
499	20240227	120400	801328040	5270	5250	5270	5250	4936
500	20240227	120300	775410020	5240	5280	5280	5240	5712
501	20240227	120200	745420560	5280	5300	5300	5280	1172
502	20240227	120100	739226460	5310	5310	5310	5310	0
503	20240227	120000	739226460	5310	5310	5310	5310	1
504	20240227	115900	739221150	5310	5310	5310	5310	0
505	20240227	115800	739221150	5310	5290	5310	5290	1423
506	20240227	115700	731669730	5300	5300	5300	5300	8
507	20240227	115600	731627330	5300	5300	5300	5300	4
508	20240227	115500	731606130	5290	5290	5290	5290	16
509	20240227	115400	731521490	5320	5320	5320	5320	0
510	20240227	115300	731521490	5320	5300	5320	5300	437
511	20240227	115200	729203390	5320	5320	5320	5320	223
512	20240227	115100	728017030	5320	5300	5320	5300	2
513	20240227	115000	728006410	5320	5320	5320	5320	2
514	20240227	114900	727995770	5300	5300	5300	5300	539
515	20240227	114800	725139070	5300	5300	5300	5300	171
516	20240227	114700	724232770	5320	5320	5320	5320	0
517	20240227	114600	724232770	5320	5310	5320	5290	1826
518	20240227	114500	714570280	5310	5300	5310	5300	491
519	20240227	114400	711963370	5300	5300	5300	5300	8
520	20240227	114300	711920970	5300	5300	5310	5300	976
521	20240227	114200	706740820	5300	5310	5310	5300	274
522	20240227	114100	705288420	5320	5320	5320	5320	0
523	20240227	114000	705288420	5320	5320	5320	5300	914
524	20240227	113900	700427710	5320	5320	5320	5320	6
525	20240227	113800	700395790	5320	5330	5340	5320	4540
526	20240227	113700	676220040	5320	5310	5320	5310	2353
527	20240227	113600	663707250	5300	5310	5310	5300	1197
528	20240227	113500	657362010	5320	5300	5330	5300	2950
529	20240227	113400	641726900	5310	5310	5340	5300	1474
530	20240227	113300	633895220	5310	5320	5350	5310	837
531	20240227	113200	629448550	5320	5320	5350	5320	552
532	20240227	113100	626511880	5350	5350	5370	5320	1071
533	20240227	113000	620807270	5370	5350	5370	5350	11
534	20240227	112900	620748380	5350	5330	5350	5330	622
535	20240227	112800	617432680	5330	5350	5350	5330	1628
536	20240227	112700	608744420	5350	5350	5350	5300	1152
537	20240227	112600	602635150	5340	5350	5350	5320	1198
538	20240227	112500	596253110	5330	5320	5350	5320	156
539	20240227	112400	595422870	5320	5350	5350	5320	616
540	20240227	112300	592145720	5350	5350	5350	5350	1
541	20240227	112200	592140370	5320	5320	5320	5320	0
542	20240227	112100	592140370	5320	5350	5350	5320	23
543	20240227	112000	592017350	5360	5360	5360	5360	1
544	20240227	111900	592011990	5320	5350	5370	5320	1665
545	20240227	111800	583147990	5370	5350	5370	5330	625
546	20240227	111700	579794300	5350	5360	5370	5320	2646
547	20240227	111600	565668200	5370	5370	5370	5360	100
548	20240227	111500	565131220	5370	5370	5370	5370	0
549	20240227	111400	565131220	5370	5370	5370	5370	8
550	20240227	111300	565088260	5370	5370	5370	5340	112
551	20240227	111200	564487120	5370	5370	5370	5370	0
552	20240227	111100	564487120	5370	5370	5370	5340	1764
553	20240227	111000	555052310	5370	5360	5370	5360	2765
554	20240227	110900	540206880	5340	5400	5400	5340	7103
555	20240227	110800	502170030	5400	5400	5400	5400	50
556	20240227	110700	501900030	5410	5410	5410	5410	59
557	20240227	110600	501580840	5410	5400	5410	5390	268
558	20240227	110500	500135710	5410	5410	5410	5410	0
559	20240227	110400	500135710	5410	5410	5410	5410	6
560	20240227	110300	500103250	5400	5400	5400	5400	28
561	20240227	110200	499952050	5410	5410	5410	5410	1
562	20240227	110100	499946640	5400	5410	5410	5400	11
563	20240227	110000	499887230	5400	5410	5410	5390	89
564	20240227	105900	499407070	5390	5400	5410	5390	1150
565	20240227	105800	493203840	5420	5420	5420	5420	100
566	20240227	105700	492661840	5420	5420	5420	5420	0
567	20240227	105600	492661840	5420	5420	5420	5420	0
568	20240227	105500	492661840	5420	5420	5420	5420	1
569	20240227	105400	492656420	5390	5410	5420	5390	223
570	20240227	105300	491449310	5420	5440	5440	5400	3347
571	20240227	105200	473352450	5460	5440	5460	5440	4
572	20240227	105100	473330670	5440	5440	5440	5440	0
573	20240227	105000	473330670	5440	5440	5440	5440	0
574	20240227	104900	473330670	5440	5440	5440	5440	95
575	20240227	104800	472813870	5450	5450	5450	5450	66
576	20240227	104700	472454170	5470	5470	5470	5470	0
577	20240227	104600	472454170	5470	5470	5470	5470	100
578	20240227	104500	471907170	5470	5470	5470	5470	1
579	20240227	104400	471901700	5470	5470	5470	5470	0
580	20240227	104300	471901700	5470	5470	5470	5470	99
581	20240227	104200	471360170	5470	5470	5470	5470	0
582	20240227	104100	471360170	5470	5470	5470	5470	2
583	20240227	104000	471349230	5470	5470	5470	5470	0
584	20240227	103900	471349230	5470	5470	5470	5470	0
585	20240227	103800	471349230	5470	5470	5470	5470	0
586	20240227	103700	471349230	5470	5470	5470	5470	2
587	20240227	103600	471338290	5410	5460	5460	5410	592
588	20240227	103500	468120700	5460	5460	5460	5460	0
589	20240227	103400	468120700	5460	5460	5460	5430	251
590	20240227	103300	466750270	5460	5460	5460	5460	0
591	20240227	103200	466750270	5460	5460	5460	5460	1
592	20240227	103100	466744810	5430	5430	5430	5430	8
593	20240227	103000	466701370	5460	5460	5460	5460	0
594	20240227	102900	466701370	5460	5460	5460	5460	0
595	20240227	102800	466701370	5460	5450	5460	5450	3415
596	20240227	102700	448088620	5450	5450	5450	5450	1
597	20240227	102600	448083170	5420	5420	5420	5420	400
598	20240227	102500	445915170	5460	5460	5460	5460	1
599	20240227	102400	445909710	5430	5430	5430	5420	260
600	20240227	102300	444498910	5460	5460	5460	5460	100
601	20240227	102200	443952910	5470	5470	5470	5470	0
602	20240227	102100	443952910	5470	5470	5470	5470	10
603	20240227	102000	443898210	5470	5470	5470	5470	0
604	20240227	101900	443898210	5470	5470	5470	5470	1
605	20240227	101800	443892740	5470	5440	5470	5420	72
606	20240227	101700	443502430	5470	5470	5470	5470	0
607	20240227	101600	443502430	5470	5430	5470	5430	3963
608	20240227	101500	421982350	5430	5470	5470	5430	3537
609	20240227	101400	402745620	5450	5470	5470	5450	339
610	20240227	101300	400894540	5480	5490	5490	5480	562
611	20240227	101200	397810720	5500	5510	5510	5500	645
612	20240227	101100	394262510	5510	5510	5510	5510	0
613	20240227	101000	394262510	5510	5510	5510	5510	0
614	20240227	100900	394262510	5510	5510	5510	5510	11
615	20240227	100800	394201900	5520	5510	5520	5510	34
616	20240227	100700	394014540	5520	5520	5520	5520	27
617	20240227	100600	393865500	5530	5520	5530	5520	100
618	20240227	100500	393312810	5530	5530	5530	5530	0
619	20240227	100400	393312810	5530	5530	5530	5530	50
620	20240227	100300	393036310	5530	5520	5530	5520	251
621	20240227	100200	391648620	5530	5530	5530	5530	0
622	20240227	100100	391648620	5530	5520	5530	5520	15
623	20240227	100000	391565810	5530	5510	5530	5510	653
624	20240227	095900	387962540	5510	5510	5510	5510	5
625	20240227	095800	387934990	5510	5510	5510	5510	58
626	20240227	095700	387615410	5510	5500	5510	5500	34
627	20240227	095600	387428400	5500	5490	5500	5490	56
628	20240227	095500	387120950	5490	5510	5510	5490	5
629	20240227	095400	387093460	5510	5510	5510	5510	1
630	20240227	095300	387087950	5500	5510	5510	5500	75
631	20240227	095200	386674850	5510	5510	5510	5510	3
632	20240227	095100	386658320	5500	5500	5500	5500	261
633	20240227	095000	385222820	5500	5500	5500	5500	111
634	20240227	094900	384612320	5500	5500	5500	5500	6
635	20240227	094800	384579320	5490	5490	5490	5490	20
636	20240227	094700	384469520	5500	5500	5500	5500	0
637	20240227	094600	384469520	5500	5480	5500	5480	1353
638	20240227	094500	377054530	5480	5450	5480	5450	38
639	20240227	094400	376847400	5480	5480	5480	5480	99
640	20240227	094300	376304880	5470	5470	5470	5470	59
641	20240227	094200	375982150	5470	5470	5470	5470	50
642	20240227	094100	375708650	5470	5440	5470	5440	366
643	20240227	094000	373714600	5440	5440	5440	5440	2
644	20240227	093900	373703720	5430	5410	5430	5410	3432
645	20240227	093800	355091740	5410	5410	5410	5410	3
646	20240227	093700	355075510	5410	5410	5430	5410	547
647	20240227	093600	352116220	5410	5430	5430	5410	312
648	20240227	093500	350428280	5430	5430	5430	5430	1
649	20240227	093400	350422850	5410	5430	5430	5400	766
650	20240227	093300	346279690	5440	5440	5440	5440	0
651	20240227	093200	346279690	5440	5440	5440	5440	57
652	20240227	093100	345969610	5440	5430	5440	5400	1149
653	20240227	093000	339731440	5430	5390	5430	5390	4093
654	20240227	092900	317670090	5390	5390	5390	5390	36
655	20240227	092800	317476050	5390	5390	5440	5390	918
656	20240227	092700	312527980	5390	5450	5450	5380	1898
657	20240227	092600	302308310	5450	5470	5470	5420	223
658	20240227	092500	301089620	5470	5410	5470	5410	2
659	20240227	092400	301078740	5410	5400	5410	5400	3486
660	20240227	092300	282254150	5400	5400	5400	5380	3120
661	20240227	092200	265410850	5380	5450	5450	5380	2357
662	20240227	092100	252641840	5500	5440	5500	5440	595
663	20240227	092000	249402540	5450	5470	5500	5450	908
664	20240227	091900	244447920	5520	5480	5520	5470	1552
665	20240227	091800	235946180	5520	5490	5520	5490	233
666	20240227	091700	234665600	5520	5520	5520	5490	469
667	20240227	091600	232077440	5520	5520	5520	5510	832
668	20240227	091500	227486010	5520	5520	5530	5480	158
669	20240227	091400	226620040	5480	5480	5480	5480	501
670	20240227	091300	223874560	5490	5470	5490	5460	129
671	20240227	091200	223168770	5460	5460	5460	5460	350
672	20240227	091100	221257770	5460	5490	5490	5460	1268
673	20240227	091000	214320920	5490	5520	5520	5490	922
674	20240227	090900	209250580	5520	5550	5550	5520	125
675	20240227	090800	208557330	5560	5470	5560	5470	18915
676	20240227	090700	104962170	5470	5470	5470	5460	1207
677	20240227	090600	98365870	5470	5470	5470	5470	139
678	20240227	090500	97605540	5480	5500	5500	5480	431
679	20240227	090400	95239870	5500	5500	5500	5490	983
680	20240227	090300	89837850	5510	5560	5560	5510	2136
681	20240227	090200	78048640	5540	5540	5600	5530	9456
682	20240227	090100	25210690	5600	5610	5610	5550	2728
683	20240227	090000	9967100	5610	5610	5610	5510	1780