KissMeData/340810/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211100	152266610	7550	7550	7550	7550	595
3	20240227	211000	152266610	7550	7550	7550	7550	0
4	20240227	210900	152266610	7550	7550	7550	7550	0
5	20240227	210800	152266610	7550	7550	7550	7550	0
6	20240227	210700	152266610	7550	7550	7550	7550	0
7	20240227	210600	152266610	7550	7550	7550	7550	0
8	20240227	210500	152266610	7550	7550	7550	7550	0
9	20240227	210400	152266610	7550	7550	7550	7550	0
10	20240227	210300	152266610	7550	7550	7550	7550	0
11	20240227	210200	152266610	7550	7550	7550	7550	0
12	20240227	210100	152266610	7550	7550	7550	7550	0
13	20240227	210000	152266610	7550	7550	7550	7550	0
14	20240227	205900	152266610	7550	7550	7550	7550	0
15	20240227	205800	152266610	7550	7550	7550	7550	0
16	20240227	205700	152266610	7550	7550	7550	7550	0
17	20240227	205600	152266610	7550	7550	7550	7550	0
18	20240227	205500	152266610	7550	7550	7550	7550	0
19	20240227	205400	152266610	7550	7550	7550	7550	0
20	20240227	205300	152266610	7550	7550	7550	7550	0
21	20240227	205200	152266610	7550	7550	7550	7550	0
22	20240227	205100	152266610	7550	7550	7550	7550	0
23	20240227	205000	152266610	7550	7550	7550	7550	0
24	20240227	204900	152266610	7550	7550	7550	7550	0
25	20240227	204800	152266610	7550	7550	7550	7550	0
26	20240227	204700	152266610	7550	7550	7550	7550	0
27	20240227	204600	152266610	7550	7550	7550	7550	0
28	20240227	204500	152266610	7550	7550	7550	7550	0
29	20240227	204400	152266610	7550	7550	7550	7550	0
30	20240227	204300	152266610	7550	7550	7550	7550	0
31	20240227	204200	152266610	7550	7550	7550	7550	0
32	20240227	204100	152266610	7550	7550	7550	7550	595
33	20240227	204000	152266610	7550	7550	7550	7550	0
34	20240227	203900	152266610	7550	7550	7550	7550	0
35	20240227	203800	152266610	7550	7550	7550	7550	0
36	20240227	203700	152266610	7550	7550	7550	7550	0
37	20240227	203600	152266610	7550	7550	7550	7550	0
38	20240227	203500	152266610	7550	7550	7550	7550	0
39	20240227	203400	152266610	7550	7550	7550	7550	0
40	20240227	203300	152266610	7550	7550	7550	7550	0
41	20240227	203200	152266610	7550	7550	7550	7550	0
42	20240227	203100	152266610	7550	7550	7550	7550	0
43	20240227	203000	152266610	7550	7550	7550	7550	0
44	20240227	202900	152266610	7550	7550	7550	7550	0
45	20240227	202800	152266610	7550	7550	7550	7550	0
46	20240227	202700	152266610	7550	7550	7550	7550	0
47	20240227	202600	152266610	7550	7550	7550	7550	0
48	20240227	202500	152266610	7550	7550	7550	7550	0
49	20240227	202400	152266610	7550	7550	7550	7550	0
50	20240227	202300	152266610	7550	7550	7550	7550	0
51	20240227	202200	152266610	7550	7550	7550	7550	0
52	20240227	202100	152266610	7550	7550	7550	7550	0
53	20240227	202000	152266610	7550	7550	7550	7550	0
54	20240227	201900	152266610	7550	7550	7550	7550	0
55	20240227	201800	152266610	7550	7550	7550	7550	0
56	20240227	201700	152266610	7550	7550	7550	7550	0
57	20240227	201600	152266610	7550	7550	7550	7550	0
58	20240227	201500	152266610	7550	7550	7550	7550	0
59	20240227	201400	152266610	7550	7550	7550	7550	0
60	20240227	201300	152266610	7550	7550	7550	7550	0
61	20240227	201200	152266610	7550	7550	7550	7550	0
62	20240227	201100	152266610	7550	7550	7550	7550	595
63	20240227	201000	152266610	7550	7550	7550	7550	0
64	20240227	200900	152266610	7550	7550	7550	7550	0
65	20240227	200800	152266610	7550	7550	7550	7550	0
66	20240227	200700	152266610	7550	7550	7550	7550	0
67	20240227	200600	152266610	7550	7550	7550	7550	0
68	20240227	200500	152266610	7550	7550	7550	7550	0
69	20240227	200400	152266610	7550	7550	7550	7550	0
70	20240227	200300	152266610	7550	7550	7550	7550	0
71	20240227	200200	152266610	7550	7550	7550	7550	0
72	20240227	200100	152266610	7550	7550	7550	7550	0
73	20240227	200000	152266610	7550	7550	7550	7550	0
74	20240227	195900	152266610	7550	7550	7550	7550	0
75	20240227	195800	152266610	7550	7550	7550	7550	0
76	20240227	195700	152266610	7550	7550	7550	7550	0
77	20240227	195600	152266610	7550	7550	7550	7550	0
78	20240227	195500	152266610	7550	7550	7550	7550	0
79	20240227	195400	152266610	7550	7550	7550	7550	0
80	20240227	195300	152266610	7550	7550	7550	7550	0
81	20240227	195200	152266610	7550	7550	7550	7550	0
82	20240227	195100	152266610	7550	7550	7550	7550	0
83	20240227	195000	152266610	7550	7550	7550	7550	0
84	20240227	194900	152266610	7550	7550	7550	7550	0
85	20240227	194800	152266610	7550	7550	7550	7550	0
86	20240227	194700	152266610	7550	7550	7550	7550	0
87	20240227	194600	152266610	7550	7550	7550	7550	0
88	20240227	194500	152266610	7550	7550	7550	7550	0
89	20240227	194400	152266610	7550	7550	7550	7550	0
90	20240227	194300	152266610	7550	7550	7550	7550	0
91	20240227	194200	152266610	7550	7550	7550	7550	0
92	20240227	194100	152266610	7550	7550	7550	7550	595
93	20240227	194000	152266610	7550	7550	7550	7550	0
94	20240227	193900	152266610	7550	7550	7550	7550	0
95	20240227	193800	152266610	7550	7550	7550	7550	0
96	20240227	193700	152266610	7550	7550	7550	7550	0
97	20240227	193600	152266610	7550	7550	7550	7550	0
98	20240227	193500	152266610	7550	7550	7550	7550	0
99	20240227	193400	152266610	7550	7550	7550	7550	0
100	20240227	193300	152266610	7550	7550	7550	7550	0
101	20240227	193200	152266610	7550	7550	7550	7550	0
102	20240227	193100	152266610	7550	7550	7550	7550	0
103	20240227	193000	152266610	7550	7550	7550	7550	0
104	20240227	192900	152266610	7550	7550	7550	7550	0
105	20240227	192800	152266610	7550	7550	7550	7550	0
106	20240227	192700	152266610	7550	7550	7550	7550	0
107	20240227	192600	152266610	7550	7550	7550	7550	0
108	20240227	192500	152266610	7550	7550	7550	7550	0
109	20240227	192400	152266610	7550	7550	7550	7550	0
110	20240227	192300	152266610	7550	7550	7550	7550	0
111	20240227	192200	152266610	7550	7550	7550	7550	0
112	20240227	192100	152266610	7550	7550	7550	7550	0
113	20240227	192000	152266610	7550	7550	7550	7550	0
114	20240227	191900	152266610	7550	7550	7550	7550	0
115	20240227	191800	152266610	7550	7550	7550	7550	0
116	20240227	191700	152266610	7550	7550	7550	7550	0
117	20240227	191600	152266610	7550	7550	7550	7550	0
118	20240227	191500	152266610	7550	7550	7550	7550	0
119	20240227	191400	152266610	7550	7550	7550	7550	0
120	20240227	191300	152266610	7550	7550	7550	7550	0
121	20240227	191200	152266610	7550	7550	7550	7550	0
122	20240227	191100	152266610	7550	7550	7550	7550	595
123	20240227	191000	152266610	7550	7550	7550	7550	0
124	20240227	190900	152266610	7550	7550	7550	7550	0
125	20240227	190800	152266610	7550	7550	7550	7550	0
126	20240227	190700	152266610	7550	7550	7550	7550	0
127	20240227	190600	152266610	7550	7550	7550	7550	0
128	20240227	190500	152266610	7550	7550	7550	7550	0
129	20240227	190400	152266610	7550	7550	7550	7550	0
130	20240227	190300	152266610	7550	7550	7550	7550	0
131	20240227	190200	152266610	7550	7550	7550	7550	0
132	20240227	190100	152266610	7550	7550	7550	7550	0
133	20240227	190000	152266610	7550	7550	7550	7550	0
134	20240227	185900	152266610	7550	7550	7550	7550	0
135	20240227	185800	152266610	7550	7550	7550	7550	0
136	20240227	185700	152266610	7550	7550	7550	7550	0
137	20240227	185600	152266610	7550	7550	7550	7550	0
138	20240227	185500	152266610	7550	7550	7550	7550	0
139	20240227	185400	152266610	7550	7550	7550	7550	0
140	20240227	185300	152266610	7550	7550	7550	7550	0
141	20240227	185200	152266610	7550	7550	7550	7550	0
142	20240227	185100	152266610	7550	7550	7550	7550	0
143	20240227	185000	152266610	7550	7550	7550	7550	0
144	20240227	184900	152266610	7550	7550	7550	7550	0
145	20240227	184800	152266610	7550	7550	7550	7550	0
146	20240227	184700	152266610	7550	7550	7550	7550	0
147	20240227	184600	152266610	7550	7550	7550	7550	0
148	20240227	184500	152266610	7550	7550	7550	7550	0
149	20240227	184400	152266610	7550	7550	7550	7550	0
150	20240227	184300	152266610	7550	7550	7550	7550	0
151	20240227	184200	152266610	7550	7550	7550	7550	0
152	20240227	184100	152266610	7550	7550	7550	7550	595
153	20240227	184000	152266610	7550	7550	7550	7550	0
154	20240227	183900	152266610	7550	7550	7550	7550	0
155	20240227	183800	152266610	7550	7550	7550	7550	0
156	20240227	183700	152266610	7550	7550	7550	7550	0
157	20240227	183600	152266610	7550	7550	7550	7550	0
158	20240227	183500	152266610	7550	7550	7550	7550	0
159	20240227	183400	152266610	7550	7550	7550	7550	0
160	20240227	183300	152266610	7550	7550	7550	7550	0
161	20240227	183200	152266610	7550	7550	7550	7550	0
162	20240227	183100	152266610	7550	7550	7550	7550	0
163	20240227	183000	152266610	7550	7550	7550	7550	0
164	20240227	182900	152266610	7550	7550	7550	7550	0
165	20240227	182800	152266610	7550	7550	7550	7550	0
166	20240227	182700	152266610	7550	7550	7550	7550	0
167	20240227	182600	152266610	7550	7550	7550	7550	0
168	20240227	182500	152266610	7550	7550	7550	7550	0
169	20240227	182400	152266610	7550	7550	7550	7550	0
170	20240227	182300	152266610	7550	7550	7550	7550	0
171	20240227	182200	152266610	7550	7550	7550	7550	0
172	20240227	182100	152266610	7550	7550	7550	7550	0
173	20240227	182000	152266610	7550	7550	7550	7550	0
174	20240227	181900	152266610	7550	7550	7550	7550	0
175	20240227	181800	152266610	7550	7550	7550	7550	0
176	20240227	181700	152266610	7550	7550	7550	7550	0
177	20240227	181600	152266610	7550	7550	7550	7550	0
178	20240227	181500	152266610	7550	7550	7550	7550	0
179	20240227	181400	152266610	7550	7550	7550	7550	0
180	20240227	181300	152266610	7550	7550	7550	7550	0
181	20240227	181200	152266610	7550	7550	7550	7550	0
182	20240227	181100	152266610	7550	7550	7550	7550	595
183	20240227	181000	152266610	7550	7550	7550	7550	0
184	20240227	180900	152266610	7550	7550	7550	7550	0
185	20240227	180800	152266610	7550	7550	7550	7550	0
186	20240227	180700	152266610	7550	7550	7550	7550	0
187	20240227	180600	152266610	7550	7550	7550	7550	0
188	20240227	180500	152266610	7550	7550	7550	7550	0
189	20240227	180400	152266610	7550	7550	7550	7550	0
190	20240227	180300	152266610	7550	7550	7550	7550	0
191	20240227	180200	152266610	7550	7550	7550	7550	0
192	20240227	180100	152266610	7550	7550	7550	7550	0
193	20240227	180000	152266610	7550	7550	7550	7550	0
194	20240227	175900	152266610	7550	7550	7550	7550	0
195	20240227	175800	152266610	7550	7550	7550	7550	0
196	20240227	175700	152266610	7550	7550	7550	7550	0
197	20240227	175600	152266610	7550	7550	7550	7550	0
198	20240227	175500	152266610	7550	7550	7550	7550	0
199	20240227	175400	152266610	7550	7550	7550	7550	0
200	20240227	175300	152266610	7550	7550	7550	7550	0
201	20240227	175200	152266610	7550	7550	7550	7550	0
202	20240227	175100	152266610	7550	7550	7550	7550	0
203	20240227	175000	152266610	7550	7550	7550	7550	0
204	20240227	174900	152266610	7550	7550	7550	7550	0
205	20240227	174800	152266610	7550	7550	7550	7550	0
206	20240227	174700	152266610	7550	7550	7550	7550	0
207	20240227	174600	152266610	7550	7550	7550	7550	0
208	20240227	174500	152266610	7550	7550	7550	7550	0
209	20240227	174400	152266610	7550	7550	7550	7550	0
210	20240227	174300	152266610	7550	7550	7550	7550	0
211	20240227	174200	152266610	7550	7550	7550	7550	0
212	20240227	174100	152266610	7550	7550	7550	7550	595
213	20240227	174000	152266610	7550	7550	7550	7550	0
214	20240227	173900	152266610	7550	7550	7550	7550	0
215	20240227	173800	152266610	7550	7550	7550	7550	0
216	20240227	173700	152266610	7550	7550	7550	7550	0
217	20240227	173600	152266610	7550	7550	7550	7550	0
218	20240227	173500	152266610	7550	7550	7550	7550	0
219	20240227	173400	152266610	7550	7550	7550	7550	0
220	20240227	173300	152266610	7550	7550	7550	7550	0
221	20240227	173200	152266610	7550	7550	7550	7550	0
222	20240227	173100	152266610	7550	7550	7550	7550	0
223	20240227	173000	152266610	7550	7550	7550	7550	0
224	20240227	172900	152266610	7550	7550	7550	7550	0
225	20240227	172800	152266610	7550	7550	7550	7550	0
226	20240227	172700	152266610	7550	7550	7550	7550	0
227	20240227	172600	152266610	7550	7550	7550	7550	0
228	20240227	172500	152266610	7550	7550	7550	7550	0
229	20240227	172400	152266610	7550	7550	7550	7550	0
230	20240227	172300	152266610	7550	7550	7550	7550	0
231	20240227	172200	152266610	7550	7550	7550	7550	0
232	20240227	172100	152266610	7550	7550	7550	7550	0
233	20240227	172000	152266610	7550	7550	7550	7550	0
234	20240227	171900	152266610	7550	7550	7550	7550	0
235	20240227	171800	152266610	7550	7550	7550	7550	0
236	20240227	171700	152266610	7550	7550	7550	7550	0
237	20240227	171600	152266610	7550	7550	7550	7550	0
238	20240227	171500	152266610	7550	7550	7550	7550	0
239	20240227	171400	152266610	7550	7550	7550	7550	0
240	20240227	171300	152266610	7550	7550	7550	7550	0
241	20240227	171200	152266610	7550	7550	7550	7550	0
242	20240227	171100	152266610	7550	7550	7550	7550	595
243	20240227	171000	152266610	7550	7550	7550	7550	0
244	20240227	170900	152266610	7550	7550	7550	7550	0
245	20240227	170800	152266610	7550	7550	7550	7550	0
246	20240227	170700	152266610	7550	7550	7550	7550	0
247	20240227	170600	152266610	7550	7550	7550	7550	0
248	20240227	170500	152266610	7550	7550	7550	7550	0
249	20240227	170400	152266610	7550	7550	7550	7550	0
250	20240227	170300	152266610	7550	7550	7550	7550	0
251	20240227	170200	152266610	7550	7550	7550	7550	0
252	20240227	170100	152266610	7550	7550	7550	7550	0
253	20240227	170000	152266610	7550	7550	7550	7550	0
254	20240227	165900	152266610	7550	7550	7550	7550	0
255	20240227	165800	152266610	7550	7550	7550	7550	0
256	20240227	165700	152266610	7550	7550	7550	7550	0
257	20240227	165600	152266610	7550	7550	7550	7550	0
258	20240227	165500	152266610	7550	7550	7550	7550	0
259	20240227	165400	152266610	7550	7550	7550	7550	0
260	20240227	165300	152266610	7550	7550	7550	7550	0
261	20240227	165200	152266610	7550	7550	7550	7550	0
262	20240227	165100	152266610	7550	7550	7550	7550	0
263	20240227	165000	152266610	7550	7550	7550	7550	0
264	20240227	164900	152266610	7550	7550	7550	7550	0
265	20240227	164800	152266610	7550	7550	7550	7550	0
266	20240227	164700	152266610	7550	7550	7550	7550	0
267	20240227	164600	152266610	7550	7550	7550	7550	0
268	20240227	164500	152266610	7550	7550	7550	7550	0
269	20240227	164400	152266610	7550	7550	7550	7550	0
270	20240227	164300	152266610	7550	7550	7550	7550	0
271	20240227	164200	152266610	7550	7550	7550	7550	0
272	20240227	164100	152266610	7550	7550	7550	7550	595
273	20240227	164000	152266610	7550	7550	7550	7550	0
274	20240227	163900	152266610	7550	7550	7550	7550	0
275	20240227	163800	152266610	7550	7550	7550	7550	0
276	20240227	163700	152266610	7550	7550	7550	7550	0
277	20240227	163600	152266610	7550	7550	7550	7550	0
278	20240227	163500	152266610	7550	7550	7550	7550	0
279	20240227	163400	152266610	7550	7550	7550	7550	0
280	20240227	163300	152266610	7550	7550	7550	7550	0
281	20240227	163200	152266610	7550	7550	7550	7550	0
282	20240227	163100	152266610	7550	7550	7550	7550	0
283	20240227	163000	152266610	7550	7550	7550	7550	0
284	20240227	162900	152266610	7550	7550	7550	7550	0
285	20240227	162800	152266610	7550	7550	7550	7550	0
286	20240227	162700	152266610	7550	7550	7550	7550	0
287	20240227	162600	152266610	7550	7550	7550	7550	0
288	20240227	162500	152266610	7550	7550	7550	7550	0
289	20240227	162400	152266610	7550	7550	7550	7550	0
290	20240227	162300	152266610	7550	7550	7550	7550	0
291	20240227	162200	152266610	7550	7550	7550	7550	0
292	20240227	162100	152266610	7550	7550	7550	7550	0
293	20240227	162000	152266610	7550	7550	7550	7550	0
294	20240227	161900	152266610	7550	7550	7550	7550	0
295	20240227	161800	152266610	7550	7550	7550	7550	0
296	20240227	161700	152266610	7550	7550	7550	7550	0
297	20240227	161600	152266610	7550	7550	7550	7550	0
298	20240227	161500	152266610	7550	7550	7550	7550	0
299	20240227	161400	152266610	7550	7550	7550	7550	0
300	20240227	161300	152266610	7550	7550	7550	7550	0
301	20240227	161200	152266610	7550	7550	7550	7550	0
302	20240227	161100	152266610	7550	7550	7550	7550	595
303	20240227	161000	152266610	7550	7550	7550	7550	0
304	20240227	160900	152266610	7550	7550	7550	7550	0
305	20240227	160800	152266610	7550	7550	7550	7550	0
306	20240227	160700	152266610	7550	7550	7550	7550	0
307	20240227	160600	152266610	7550	7550	7550	7550	0
308	20240227	160500	152266610	7550	7550	7550	7550	0
309	20240227	160400	152266610	7550	7550	7550	7550	0
310	20240227	160300	152266610	7550	7550	7550	7550	0
311	20240227	160200	152266610	7550	7550	7550	7550	0
312	20240227	160100	152266610	7550	7550	7550	7550	0
313	20240227	160000	152266610	7550	7550	7550	7550	0
314	20240227	155900	152266610	7550	7550	7550	7550	0
315	20240227	155800	152266610	7550	7550	7550	7550	0
316	20240227	155700	152266610	7550	7550	7550	7550	0
317	20240227	155600	152266610	7550	7550	7550	7550	0
318	20240227	155500	152266610	7550	7550	7550	7550	0
319	20240227	155400	152266610	7550	7550	7550	7550	0
320	20240227	155300	152266610	7550	7550	7550	7550	0
321	20240227	155200	152266610	7550	7550	7550	7550	0
322	20240227	155100	152266610	7550	7550	7550	7550	0
323	20240227	155000	152266610	7550	7550	7550	7550	0
324	20240227	154900	152266610	7550	7550	7550	7550	0
325	20240227	154800	152266610	7550	7550	7550	7550	0
326	20240227	154700	152266610	7550	7550	7550	7550	0
327	20240227	154600	152266610	7550	7550	7550	7550	0
328	20240227	154500	152266610	7550	7550	7550	7550	0
329	20240227	154400	152266610	7550	7550	7550	7550	0
330	20240227	154300	152266610	7550	7550	7550	7550	0
331	20240227	154200	152266610	7550	7550	7550	7550	0
332	20240227	154100	152266610	7550	7550	7550	7550	595
333	20240227	154000	152266610	7550	7550	7550	7550	0
334	20240227	153900	152266610	7550	7550	7550	7550	0
335	20240227	153800	152266610	7550	7550	7550	7550	0
336	20240227	153700	152266610	7550	7550	7550	7550	0
337	20240227	153600	152266610	7550	7550	7550	7550	0
338	20240227	153500	152266610	7550	7550	7550	7550	0
339	20240227	153400	152266610	7550	7550	7550	7550	0
340	20240227	153300	152266610	7550	7550	7550	7550	0
341	20240227	153200	152266610	7550	7550	7550	7550	0
342	20240227	153100	152266610	7550	7550	7550	7550	0
343	20240227	153000	152266610	7550	7550	7550	7550	595
344	20240227	152900	147774360	7600	7600	7600	7600	0
345	20240227	152800	147774360	7600	7600	7600	7600	0
346	20240227	152700	147774360	7600	7600	7600	7600	0
347	20240227	152600	147774360	7600	7600	7600	7600	0
348	20240227	152500	147774360	7600	7600	7600	7600	0
349	20240227	152400	147774360	7600	7600	7600	7600	0
350	20240227	152300	147774360	7600	7600	7600	7600	0
351	20240227	152200	147774360	7600	7600	7600	7600	0
352	20240227	152100	147774360	7600	7600	7600	7600	0
353	20240227	152000	147774360	7600	7600	7600	7600	0
354	20240227	151900	147774360	7600	7600	7600	7600	0
355	20240227	151800	147774360	7600	7600	7600	7600	0
356	20240227	151700	147774360	7600	7600	7600	7600	0
357	20240227	151600	147774360	7600	7590	7600	7590	13
358	20240227	151500	147675570	7600	7600	7600	7600	0
359	20240227	151400	147675570	7600	7600	7600	7600	13
360	20240227	151300	147576770	7600	7600	7600	7600	12
361	20240227	151200	147485570	7620	7620	7620	7620	1
362	20240227	151100	147477950	7590	7590	7590	7590	5
363	20240227	151000	147440000	7590	7590	7590	7590	32
364	20240227	150900	147197120	7590	7590	7590	7590	12
365	20240227	150800	147106040	7580	7580	7580	7580	374
366	20240227	150700	144271120	7600	7610	7610	7600	244
367	20240227	150600	142416210	7620	7620	7620	7620	0
368	20240227	150500	142416210	7620	7630	7630	7620	15
369	20240227	150400	142301900	7630	7630	7630	7630	3
370	20240227	150300	142279010	7630	7630	7630	7630	24
371	20240227	150200	142095890	7630	7630	7630	7630	1
372	20240227	150100	142088260	7630	7630	7630	7630	11
373	20240227	150000	142004330	7630	7630	7630	7630	1
374	20240227	145900	141996700	7630	7630	7630	7630	12
375	20240227	145800	141905140	7630	7630	7630	7630	0
376	20240227	145700	141905140	7630	7630	7630	7630	1
377	20240227	145600	141897510	7630	7630	7630	7630	24
378	20240227	145500	141714390	7630	7630	7630	7630	1
379	20240227	145400	141706760	7630	7630	7630	7630	11
380	20240227	145300	141622830	7630	7630	7630	7630	0
381	20240227	145200	141622830	7630	7630	7630	7630	13
382	20240227	145100	141523640	7630	7630	7630	7630	0
383	20240227	145000	141523640	7630	7630	7630	7630	1
384	20240227	144900	141516010	7630	7630	7630	7630	0
385	20240227	144800	141516010	7630	7630	7630	7630	13
386	20240227	144700	141416820	7630	7630	7630	7630	1
387	20240227	144600	141409190	7630	7630	7630	7630	24
388	20240227	144500	141226070	7630	7630	7630	7630	1
389	20240227	144400	141218440	7630	7620	7630	7620	13
390	20240227	144300	141119260	7620	7620	7620	7620	10
391	20240227	144200	141043060	7630	7630	7630	7630	1
392	20240227	144100	141035430	7630	7630	7630	7630	0
393	20240227	144000	141035430	7630	7630	7630	7630	1
394	20240227	143900	141027800	7620	7630	7630	7620	24
395	20240227	143800	140844800	7630	7630	7630	7620	12
396	20240227	143700	140753340	7620	7630	7630	7620	13
397	20240227	143600	140654170	7630	7630	7630	7630	0
398	20240227	143500	140654170	7630	7630	7630	7630	1
399	20240227	143400	140646540	7630	7630	7630	7630	29
400	20240227	143300	140425270	7630	7630	7630	7630	33
401	20240227	143200	140173480	7630	7630	7630	7630	24
402	20240227	143100	139990360	7630	7630	7630	7630	0
403	20240227	143000	139990360	7630	7630	7630	7630	24
404	20240227	142900	139807240	7630	7630	7630	7630	0
405	20240227	142800	139807240	7630	7630	7630	7630	22
406	20240227	142700	139639380	7610	7610	7610	7610	0
407	20240227	142600	139639380	7610	7610	7610	7610	1
408	20240227	142500	139631770	7630	7630	7630	7630	1
409	20240227	142400	139624140	7630	7630	7630	7630	0
410	20240227	142300	139624140	7630	7630	7630	7630	1
411	20240227	142200	139616510	7600	7630	7630	7600	113
412	20240227	142100	138757100	7630	7630	7630	7630	1
413	20240227	142000	138749470	7630	7610	7630	7610	8
414	20240227	141900	138688470	7610	7630	7630	7610	32
415	20240227	141800	138444590	7630	7630	7630	7630	1
416	20240227	141700	138436960	7630	7630	7630	7630	0
417	20240227	141600	138436960	7630	7630	7630	7630	0
418	20240227	141500	138436960	7630	7630	7630	7630	13
419	20240227	141400	138337770	7600	7600	7600	7600	0
420	20240227	141300	138337770	7600	7630	7630	7600	44
421	20240227	141200	138003080	7610	7610	7610	7610	0
422	20240227	141100	138003080	7610	7610	7610	7610	9
423	20240227	141000	137934590	7610	7600	7610	7600	2
424	20240227	140900	137919380	7600	7600	7600	7600	9
425	20240227	140800	137850980	7550	7630	7630	7550	111
426	20240227	140700	137012130	7630	7630	7630	7630	0
427	20240227	140600	137012130	7630	7630	7630	7630	0
428	20240227	140500	137012130	7630	7630	7630	7630	1
429	20240227	140400	137004500	7550	7590	7590	7550	100
430	20240227	140300	136248820	7630	7630	7630	7630	0
431	20240227	140200	136248820	7630	7630	7630	7630	0
432	20240227	140100	136248820	7630	7620	7630	7550	111
433	20240227	140000	135409300	7620	7620	7620	7620	23
434	20240227	135900	135234040	7620	7620	7620	7620	0
435	20240227	135800	135234040	7620	7620	7620	7620	13
436	20240227	135700	135134980	7630	7630	7630	7630	0
437	20240227	135600	135134980	7630	7630	7630	7630	1
438	20240227	135500	135127350	7560	7560	7560	7560	0
439	20240227	135400	135127350	7560	7560	7560	7560	0
440	20240227	135300	135127350	7560	7640	7640	7560	75
441	20240227	135200	134559330	7650	7650	7650	7650	0
442	20240227	135100	134559330	7650	7650	7650	7650	1
443	20240227	135000	134551680	7650	7640	7650	7640	5
444	20240227	134900	134513470	7560	7650	7650	7560	112
445	20240227	134800	133663070	7650	7640	7650	7640	12
446	20240227	134700	133571380	7650	7650	7650	7650	0
447	20240227	134600	133571380	7650	7650	7650	7650	1
448	20240227	134500	133563730	7650	7650	7650	7650	0
449	20240227	134400	133563730	7650	7650	7650	7650	0
450	20240227	134300	133563730	7650	7650	7650	7650	1
451	20240227	134200	133556080	7650	7650	7650	7650	0
452	20240227	134100	133556080	7650	7650	7650	7650	15
453	20240227	134000	133441330	7650	7650	7650	7640	34
454	20240227	133900	133181330	7650	7650	7650	7650	0
455	20240227	133800	133181330	7650	7650	7650	7650	24
456	20240227	133700	132997730	7650	7650	7650	7650	0
457	20240227	133600	132997730	7650	7650	7650	7650	1
458	20240227	133500	132990080	7650	7650	7650	7650	0
459	20240227	133400	132990080	7650	7650	7650	7650	12
460	20240227	133300	132898280	7650	7650	7650	7650	1
461	20240227	133200	132890630	7650	7610	7650	7610	28
462	20240227	133100	132677070	7610	7610	7610	7610	1
463	20240227	133000	132669460	7610	7610	7610	7610	23
464	20240227	132900	132494430	7610	7610	7610	7610	0
465	20240227	132800	132494430	7610	7610	7610	7610	1
466	20240227	132700	132486820	7610	7610	7610	7610	0
467	20240227	132600	132486820	7610	7610	7610	7610	1
468	20240227	132500	132479210	7610	7610	7610	7610	10
469	20240227	132400	132403110	7630	7630	7630	7630	1
470	20240227	132300	132395480	7650	7620	7650	7550	392
471	20240227	132200	129428240	7620	7620	7620	7620	0
472	20240227	132100	129428240	7620	7620	7620	7620	22
473	20240227	132000	129260600	7620	7620	7620	7620	0
474	20240227	131900	129260600	7620	7620	7620	7620	13
475	20240227	131800	129161540	7620	7620	7620	7620	0
476	20240227	131700	129161540	7620	7620	7620	7620	0
477	20240227	131600	129161540	7620	7620	7620	7620	1
478	20240227	131500	129153920	7600	7600	7600	7600	59
479	20240227	131400	128705520	7600	7620	7620	7600	25
480	20240227	131300	128515040	7620	7620	7620	7620	0
481	20240227	131200	128515040	7620	7620	7620	7620	12
482	20240227	131100	128423600	7620	7620	7620	7620	1
483	20240227	131000	128415980	7620	7620	7620	7620	12
484	20240227	130900	128324540	7620	7620	7620	7620	1
485	20240227	130800	128316920	7600	7610	7610	7600	138
486	20240227	130700	127267430	7620	7620	7620	7620	13
487	20240227	130600	127168370	7650	7650	7650	7650	1
488	20240227	130500	127160720	7650	7650	7650	7650	13
489	20240227	130400	127061270	7640	7650	7650	7640	19
490	20240227	130300	126916030	7630	7630	7630	7630	5
491	20240227	130200	126877880	7650	7650	7650	7650	23
492	20240227	130100	126701930	7650	7650	7650	7650	13
493	20240227	130000	126602480	7660	7660	7660	7660	0
494	20240227	125900	126602480	7660	7660	7660	7660	1
495	20240227	125800	126594820	7660	7660	7660	7660	0
496	20240227	125700	126594820	7660	7660	7660	7660	0
497	20240227	125600	126594820	7660	7640	7660	7620	460
498	20240227	125500	123088530	7650	7660	7660	7650	119
499	20240227	125400	122177410	7660	7660	7660	7660	2
500	20240227	125300	122162090	7660	7660	7660	7660	12
501	20240227	125200	122070170	7660	7660	7660	7660	1
502	20240227	125100	122062510	7660	7660	7660	7660	12
503	20240227	125000	121970590	7660	7660	7660	7660	24
504	20240227	124900	121786750	7660	7660	7660	7660	4
505	20240227	124800	121756110	7660	7660	7660	7660	11
506	20240227	124700	121671850	7650	7650	7650	7650	459
507	20240227	124600	118160500	7650	7650	7650	7650	12
508	20240227	124500	118068700	7650	7650	7650	7650	0
509	20240227	124400	118068700	7650	7650	7650	7650	24
510	20240227	124300	117885100	7660	7660	7660	7660	0
511	20240227	124200	117885100	7660	7660	7660	7660	15
512	20240227	124100	117770200	7660	7660	7660	7660	7
513	20240227	124000	117716580	7660	7660	7660	7660	288
514	20240227	123900	115510500	7660	7640	7660	7640	671
515	20240227	123800	110373190	7640	7630	7640	7630	3
516	20240227	123700	110350290	7630	7630	7630	7630	313
517	20240227	123600	107962100	7630	7630	7630	7630	0
518	20240227	123500	107962100	7630	7630	7630	7630	12
519	20240227	123400	107870540	7630	7630	7630	7630	1
520	20240227	123300	107862910	7630	7630	7630	7630	12
521	20240227	123200	107771350	7630	7630	7630	7630	1
522	20240227	123100	107763720	7630	7630	7630	7630	11
523	20240227	123000	107679790	7630	7630	7630	7630	0
524	20240227	122900	107679790	7630	7630	7630	7630	13
525	20240227	122800	107580600	7630	7630	7630	7630	0
526	20240227	122700	107580600	7630	7630	7630	7630	17
527	20240227	122600	107450890	7630	7630	7630	7630	0
528	20240227	122500	107450890	7630	7630	7630	7630	12
529	20240227	122400	107359330	7630	7630	7630	7630	13
530	20240227	122300	107260140	7630	7630	7630	7630	0
531	20240227	122200	107260140	7630	7630	7630	7630	13
532	20240227	122100	107160950	7630	7630	7630	7630	0
533	20240227	122000	107160950	7630	7630	7630	7630	12
534	20240227	121900	107069390	7630	7630	7630	7630	1
535	20240227	121800	107061760	7630	7630	7630	7630	12
536	20240227	121700	106970200	7630	7630	7630	7630	1
537	20240227	121600	106962570	7630	7630	7630	7630	12
538	20240227	121500	106871010	7630	7630	7630	7630	3
539	20240227	121400	106848120	7630	7630	7630	7630	11
540	20240227	121300	106764190	7630	7630	7630	7630	0
541	20240227	121200	106764190	7630	7630	7630	7630	15
542	20240227	121100	106649740	7630	7630	7630	7630	24
543	20240227	121000	106466620	7630	7630	7630	7630	1
544	20240227	120900	106458990	7630	7630	7630	7630	24
545	20240227	120800	106275870	7630	7630	7630	7630	0
546	20240227	120700	106275870	7630	7630	7630	7630	12
547	20240227	120600	106184310	7630	7630	7630	7630	30
548	20240227	120500	105955410	7630	7630	7630	7630	1
549	20240227	120400	105947780	7630	7630	7630	7630	0
550	20240227	120300	105947780	7630	7630	7630	7630	0
551	20240227	120200	105947780	7630	7630	7630	7630	960
552	20240227	120100	98622980	7640	7640	7640	7640	12
553	20240227	120000	98531300	7640	7640	7640	7640	1
554	20240227	115900	98523660	7640	7640	7640	7640	22
555	20240227	115800	98355580	7640	7640	7640	7640	11
556	20240227	115700	98271540	7640	7640	7640	7640	1
557	20240227	115600	98263900	7640	7640	7640	7640	865
558	20240227	115500	91655300	7650	7650	7650	7650	1
559	20240227	115400	91647650	7650	7650	7650	7650	24
560	20240227	115300	91464050	7650	7650	7650	7650	0
561	20240227	115200	91464050	7650	7650	7650	7650	25
562	20240227	115100	91272800	7650	7650	7650	7650	0
563	20240227	115000	91272800	7650	7650	7650	7650	13
564	20240227	114900	91173350	7650	7650	7650	7650	0
565	20240227	114800	91173350	7650	7650	7650	7650	12
566	20240227	114700	91081550	7650	7650	7650	7650	1
567	20240227	114600	91073900	7650	7650	7650	7650	0
568	20240227	114500	91073900	7650	7650	7650	7650	1
569	20240227	114400	91066250	7650	7650	7650	7650	0
570	20240227	114300	91066250	7650	7650	7650	7650	0
571	20240227	114200	91066250	7650	7650	7650	7650	1
572	20240227	114100	91058600	7650	7650	7650	7650	23
573	20240227	114000	90882650	7650	7650	7650	7650	1
574	20240227	113900	90875000	7650	7650	7650	7650	23
575	20240227	113800	90699050	7650	7650	7650	7650	1
576	20240227	113700	90691400	7650	7650	7650	7650	24
577	20240227	113600	90507800	7660	7660	7660	7660	0
578	20240227	113500	90507800	7660	7660	7660	7660	12
579	20240227	113400	90415880	7660	7660	7660	7660	1
580	20240227	113300	90408220	7660	7660	7660	7660	1
581	20240227	113200	90400560	7660	7660	7660	7660	19
582	20240227	113100	90255020	7660	7660	7660	7660	0
583	20240227	113000	90255020	7660	7660	7660	7660	1
584	20240227	112900	90247360	7640	7640	7640	7640	0
585	20240227	112800	90247360	7640	7680	7680	7640	50
586	20240227	112700	89864200	7680	7680	7680	7680	0
587	20240227	112600	89864200	7680	7680	7680	7680	0
588	20240227	112500	89864200	7680	7680	7680	7680	1
589	20240227	112400	89856520	7680	7680	7680	7680	12
590	20240227	112300	89764360	7690	7690	7690	7690	1
591	20240227	112200	89756670	7690	7680	7690	7680	23
592	20240227	112100	89579920	7690	7690	7690	7690	0
593	20240227	112000	89579920	7690	7650	7690	7650	664
594	20240227	111900	84493310	7660	7650	7660	7650	1305
595	20240227	111800	74500650	7650	7650	7650	7650	1
596	20240227	111700	74493000	7570	7600	7600	7570	200
597	20240227	111600	72976900	7650	7650	7650	7650	35
598	20240227	111500	72709150	7650	7650	7650	7650	25
599	20240227	111400	72517900	7650	7650	7650	7650	0
600	20240227	111300	72517900	7650	7650	7650	7650	25
601	20240227	111200	72326650	7650	7650	7650	7650	0
602	20240227	111100	72326650	7650	7650	7650	7650	29
603	20240227	111000	72104800	7650	7650	7650	7650	1
604	20240227	110900	72097150	7650	7650	7650	7650	12
605	20240227	110800	72005350	7650	7650	7650	7650	1
606	20240227	110700	71997700	7650	7650	7650	7650	0
607	20240227	110600	71997700	7650	7650	7650	7650	1
608	20240227	110500	71990050	7650	7650	7650	7650	0
609	20240227	110400	71990050	7650	7650	7650	7650	0
610	20240227	110300	71990050	7650	7640	7650	7640	4
611	20240227	110200	71959480	7650	7650	7650	7650	20
612	20240227	110100	71806480	7650	7650	7650	7650	3
613	20240227	110000	71783530	7640	7640	7640	7640	20
614	20240227	105900	71630730	7640	7640	7640	7640	0
615	20240227	105800	71630730	7640	7640	7640	7630	26
616	20240227	105700	71432130	7640	7640	7640	7640	0
617	20240227	105600	71432130	7640	7640	7640	7640	12
618	20240227	105500	71340450	7640	7640	7640	7640	12
619	20240227	105400	71248770	7610	7610	7610	7610	3
620	20240227	105300	71225940	7640	7640	7640	7640	1
621	20240227	105200	71218300	7640	7640	7640	7640	0
622	20240227	105100	71218300	7640	7640	7640	7640	1
623	20240227	105000	71210660	7560	7560	7560	7560	0
624	20240227	104900	71210660	7560	7630	7630	7560	100
625	20240227	104800	70452790	7630	7640	7640	7630	2
626	20240227	104700	70437520	7630	7630	7630	7630	9
627	20240227	104600	70368850	7630	7630	7630	7630	1
628	20240227	104500	70361220	7630	7630	7630	7630	0
629	20240227	104400	70361220	7630	7630	7630	7630	70
630	20240227	104300	69827120	7620	7620	7620	7620	20
631	20240227	104200	69674720	7620	7620	7620	7620	0
632	20240227	104100	69674720	7620	7610	7620	7560	104
633	20240227	104000	68887290	7620	7620	7620	7620	0
634	20240227	103900	68887290	7620	7620	7620	7620	0
635	20240227	103800	68887290	7620	7630	7630	7620	25
636	20240227	103700	68696670	7640	7640	7640	7640	40
637	20240227	103600	68391070	7640	7620	7640	7620	20
638	20240227	103500	68238410	7620	7620	7620	7620	0
639	20240227	103400	68238410	7620	7620	7620	7620	4
640	20240227	103300	68207930	7640	7640	7640	7640	1
641	20240227	103200	68200290	7620	7620	7640	7620	30
642	20240227	103100	67971470	7640	7640	7640	7640	1
643	20240227	103000	67963830	7640	7640	7640	7640	12
644	20240227	102900	67872150	7610	7640	7640	7610	13
645	20240227	102800	67773190	7640	7640	7640	7640	20
646	20240227	102700	67620390	7640	7640	7640	7640	0
647	20240227	102600	67620390	7640	7640	7640	7640	201
648	20240227	102500	66084750	7650	7650	7650	7650	0
649	20240227	102400	66084750	7650	7570	7650	7570	102
650	20240227	102300	65311350	7570	7560	7570	7560	120
651	20240227	102200	64403730	7550	7560	7560	7550	4
652	20240227	102100	64373520	7560	7560	7560	7560	20
653	20240227	102000	64222320	7560	7560	7560	7560	10
654	20240227	101900	64146720	7560	7560	7560	7560	16
655	20240227	101800	64025760	7560	7560	7560	7560	0
656	20240227	101700	64025760	7560	7550	7560	7550	74
657	20240227	101600	63466950	7560	7560	7560	7560	14
658	20240227	101500	63361110	7560	7560	7560	7560	8
659	20240227	101400	63300630	7570	7570	7570	7570	33
660	20240227	101300	63050820	7570	7570	7570	7570	0
661	20240227	101200	63050820	7570	7570	7570	7570	12
662	20240227	101100	62959980	7570	7570	7570	7560	12
663	20240227	101000	62869240	7560	7560	7560	7560	17
664	20240227	100900	62740720	7560	7560	7560	7560	1
665	20240227	100800	62733160	7560	7560	7560	7560	29
666	20240227	100700	62513920	7550	7550	7550	7550	52
667	20240227	100600	62121320	7550	7550	7550	7550	13
668	20240227	100500	62023170	7550	7550	7550	7550	0
669	20240227	100400	62023170	7550	7550	7550	7550	13
670	20240227	100300	61925020	7530	7530	7530	7530	14
671	20240227	100200	61819600	7530	7530	7530	7530	0
672	20240227	100100	61819600	7530	7530	7530	7530	12
673	20240227	100000	61729240	7530	7530	7530	7530	0
674	20240227	095900	61729240	7530	7530	7530	7530	1
675	20240227	095800	61721710	7510	7510	7510	7510	0
676	20240227	095700	61721710	7510	7510	7510	7510	82
677	20240227	095600	61105890	7510	7520	7520	7510	48
678	20240227	095500	60745290	7500	7500	7500	7500	0
679	20240227	095400	60745290	7500	7550	7550	7500	111
680	20240227	095300	59911840	7550	7550	7550	7550	0
681	20240227	095200	59911840	7550	7550	7550	7550	1
682	20240227	095100	59904290	7500	7500	7500	7500	50
683	20240227	095000	59529290	7500	7530	7530	7500	597
684	20240227	094900	55049720	7550	7550	7550	7550	1
685	20240227	094800	55042170	7550	7550	7550	7550	0
686	20240227	094700	55042170	7550	7560	7560	7510	192
687	20240227	094600	53599890	7520	7530	7530	7520	20
688	20240227	094500	53449370	7560	7560	7560	7560	0
689	20240227	094400	53449370	7560	7530	7560	7520	83
690	20240227	094300	52825060	7520	7520	7520	7520	20
691	20240227	094200	52674660	7520	7520	7520	7520	1
692	20240227	094100	52667140	7500	7530	7530	7500	1075
693	20240227	094000	44598550	7540	7550	7560	7540	46
694	20240227	093900	44251060	7560	7550	7560	7550	25
695	20240227	093800	44062090	7550	7550	7550	7550	4
696	20240227	093700	44031890	7550	7540	7550	7540	12
697	20240227	093600	43941400	7550	7550	7550	7550	0
698	20240227	093500	43941400	7550	7550	7550	7550	0
699	20240227	093400	43941400	7550	7550	7550	7550	2
700	20240227	093300	43926300	7550	7550	7550	7550	214
701	20240227	093200	42310600	7550	7530	7550	7510	27
702	20240227	093100	42107440	7550	7550	7550	7550	0
703	20240227	093000	42107440	7550	7550	7550	7550	1
704	20240227	092900	42099890	7550	7530	7550	7510	1465
705	20240227	092800	31088990	7540	7550	7550	7540	20
706	20240227	092700	30938090	7550	7560	7560	7550	6
707	20240227	092600	30892780	7530	7530	7530	7530	12
708	20240227	092500	30802420	7550	7540	7550	7520	260
709	20240227	092400	28845330	7580	7580	7580	7580	1
710	20240227	092300	28837750	7580	7580	7580	7580	0
711	20240227	092200	28837750	7580	7530	7580	7530	45
712	20240227	092100	28498850	7520	7530	7530	7520	441
713	20240227	092000	25181570	7530	7540	7540	7530	21
714	20240227	091900	25023430	7530	7540	7540	7530	255
715	20240227	091800	23102240	7540	7540	7540	7540	9
716	20240227	091700	23034380	7540	7550	7580	7540	54
717	20240227	091600	22627060	7540	7540	7540	7540	62
718	20240227	091500	22159580	7560	7550	7560	7520	57
719	20240227	091400	21730170	7550	7510	7550	7510	114
720	20240227	091300	20872270	7510	7600	7650	7510	831
721	20240227	091200	14612130	7660	7660	7660	7660	11
722	20240227	091100	14527870	7660	7660	7660	7660	0
723	20240227	091000	14527870	7660	7660	7660	7660	20
724	20240227	090900	14374670	7660	7660	7660	7660	10
725	20240227	090800	14298070	7660	7560	7660	7560	87
726	20240227	090700	13637950	7660	7620	7660	7510	610
727	20240227	090600	9029740	7620	7660	7660	7620	41
728	20240227	090500	8716030	7660	7660	7660	7660	0
729	20240227	090400	8716030	7660	7660	7660	7660	0
730	20240227	090300	8716030	7660	7660	7660	7660	0
731	20240227	090200	8716030	7660	7660	7660	7660	13
732	20240227	090100	8616450	7660	7670	7670	7660	337
733	20240227	090000	6033800	7670	7710	7710	7670	783