KissMeData/311320/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	210400	748853210	12440	12440	12440	12440	1878
3	20240227	210300	748853210	12440	12440	12440	12440	0
4	20240227	210200	748853210	12440	12440	12440	12440	0
5	20240227	210100	748853210	12440	12440	12440	12440	0
6	20240227	210000	748853210	12440	12440	12440	12440	0
7	20240227	205900	748853210	12440	12440	12440	12440	0
8	20240227	205800	748853210	12440	12440	12440	12440	0
9	20240227	205700	748853210	12440	12440	12440	12440	0
10	20240227	205600	748853210	12440	12440	12440	12440	0
11	20240227	205500	748853210	12440	12440	12440	12440	0
12	20240227	205400	748853210	12440	12440	12440	12440	0
13	20240227	205300	748853210	12440	12440	12440	12440	0
14	20240227	205200	748853210	12440	12440	12440	12440	0
15	20240227	205100	748853210	12440	12440	12440	12440	0
16	20240227	205000	748853210	12440	12440	12440	12440	0
17	20240227	204900	748853210	12440	12440	12440	12440	0
18	20240227	204800	748853210	12440	12440	12440	12440	0
19	20240227	204700	748853210	12440	12440	12440	12440	0
20	20240227	204600	748853210	12440	12440	12440	12440	0
21	20240227	204500	748853210	12440	12440	12440	12440	0
22	20240227	204400	748853210	12440	12440	12440	12440	0
23	20240227	204300	748853210	12440	12440	12440	12440	0
24	20240227	204200	748853210	12440	12440	12440	12440	0
25	20240227	204100	748853210	12440	12440	12440	12440	0
26	20240227	204000	748853210	12440	12440	12440	12440	0
27	20240227	203900	748853210	12440	12440	12440	12440	0
28	20240227	203800	748853210	12440	12440	12440	12440	0
29	20240227	203700	748853210	12440	12440	12440	12440	0
30	20240227	203600	748853210	12440	12440	12440	12440	0
31	20240227	203500	748853210	12440	12440	12440	12440	0
32	20240227	203400	748853210	12440	12440	12440	12440	1878
33	20240227	203300	748853210	12440	12440	12440	12440	0
34	20240227	203200	748853210	12440	12440	12440	12440	0
35	20240227	203100	748853210	12440	12440	12440	12440	0
36	20240227	203000	748853210	12440	12440	12440	12440	0
37	20240227	202900	748853210	12440	12440	12440	12440	0
38	20240227	202800	748853210	12440	12440	12440	12440	0
39	20240227	202700	748853210	12440	12440	12440	12440	0
40	20240227	202600	748853210	12440	12440	12440	12440	0
41	20240227	202500	748853210	12440	12440	12440	12440	0
42	20240227	202400	748853210	12440	12440	12440	12440	0
43	20240227	202300	748853210	12440	12440	12440	12440	0
44	20240227	202200	748853210	12440	12440	12440	12440	0
45	20240227	202100	748853210	12440	12440	12440	12440	0
46	20240227	202000	748853210	12440	12440	12440	12440	0
47	20240227	201900	748853210	12440	12440	12440	12440	0
48	20240227	201800	748853210	12440	12440	12440	12440	0
49	20240227	201700	748853210	12440	12440	12440	12440	0
50	20240227	201600	748853210	12440	12440	12440	12440	0
51	20240227	201500	748853210	12440	12440	12440	12440	0
52	20240227	201400	748853210	12440	12440	12440	12440	0
53	20240227	201300	748853210	12440	12440	12440	12440	0
54	20240227	201200	748853210	12440	12440	12440	12440	0
55	20240227	201100	748853210	12440	12440	12440	12440	0
56	20240227	201000	748853210	12440	12440	12440	12440	0
57	20240227	200900	748853210	12440	12440	12440	12440	0
58	20240227	200800	748853210	12440	12440	12440	12440	0
59	20240227	200700	748853210	12440	12440	12440	12440	0
60	20240227	200600	748853210	12440	12440	12440	12440	0
61	20240227	200500	748853210	12440	12440	12440	12440	0
62	20240227	200400	748853210	12440	12440	12440	12440	1878
63	20240227	200300	748853210	12440	12440	12440	12440	0
64	20240227	200200	748853210	12440	12440	12440	12440	0
65	20240227	200100	748853210	12440	12440	12440	12440	0
66	20240227	200000	748853210	12440	12440	12440	12440	0
67	20240227	195900	748853210	12440	12440	12440	12440	0
68	20240227	195800	748853210	12440	12440	12440	12440	0
69	20240227	195700	748853210	12440	12440	12440	12440	0
70	20240227	195600	748853210	12440	12440	12440	12440	0
71	20240227	195500	748853210	12440	12440	12440	12440	0
72	20240227	195400	748853210	12440	12440	12440	12440	0
73	20240227	195300	748853210	12440	12440	12440	12440	0
74	20240227	195200	748853210	12440	12440	12440	12440	0
75	20240227	195100	748853210	12440	12440	12440	12440	0
76	20240227	195000	748853210	12440	12440	12440	12440	0
77	20240227	194900	748853210	12440	12440	12440	12440	0
78	20240227	194800	748853210	12440	12440	12440	12440	0
79	20240227	194700	748853210	12440	12440	12440	12440	0
80	20240227	194600	748853210	12440	12440	12440	12440	0
81	20240227	194500	748853210	12440	12440	12440	12440	0
82	20240227	194400	748853210	12440	12440	12440	12440	0
83	20240227	194300	748853210	12440	12440	12440	12440	0
84	20240227	194200	748853210	12440	12440	12440	12440	0
85	20240227	194100	748853210	12440	12440	12440	12440	0
86	20240227	194000	748853210	12440	12440	12440	12440	0
87	20240227	193900	748853210	12440	12440	12440	12440	0
88	20240227	193800	748853210	12440	12440	12440	12440	0
89	20240227	193700	748853210	12440	12440	12440	12440	0
90	20240227	193600	748853210	12440	12440	12440	12440	0
91	20240227	193500	748853210	12440	12440	12440	12440	0
92	20240227	193400	748853210	12440	12440	12440	12440	1878
93	20240227	193300	748853210	12440	12440	12440	12440	0
94	20240227	193200	748853210	12440	12440	12440	12440	0
95	20240227	193100	748853210	12440	12440	12440	12440	0
96	20240227	193000	748853210	12440	12440	12440	12440	0
97	20240227	192900	748853210	12440	12440	12440	12440	0
98	20240227	192800	748853210	12440	12440	12440	12440	0
99	20240227	192700	748853210	12440	12440	12440	12440	0
100	20240227	192600	748853210	12440	12440	12440	12440	0
101	20240227	192500	748853210	12440	12440	12440	12440	0
102	20240227	192400	748853210	12440	12440	12440	12440	0
103	20240227	192300	748853210	12440	12440	12440	12440	0
104	20240227	192200	748853210	12440	12440	12440	12440	0
105	20240227	192100	748853210	12440	12440	12440	12440	0
106	20240227	192000	748853210	12440	12440	12440	12440	0
107	20240227	191900	748853210	12440	12440	12440	12440	0
108	20240227	191800	748853210	12440	12440	12440	12440	0
109	20240227	191700	748853210	12440	12440	12440	12440	0
110	20240227	191600	748853210	12440	12440	12440	12440	0
111	20240227	191500	748853210	12440	12440	12440	12440	0
112	20240227	191400	748853210	12440	12440	12440	12440	0
113	20240227	191300	748853210	12440	12440	12440	12440	0
114	20240227	191200	748853210	12440	12440	12440	12440	0
115	20240227	191100	748853210	12440	12440	12440	12440	0
116	20240227	191000	748853210	12440	12440	12440	12440	0
117	20240227	190900	748853210	12440	12440	12440	12440	0
118	20240227	190800	748853210	12440	12440	12440	12440	0
119	20240227	190700	748853210	12440	12440	12440	12440	0
120	20240227	190600	748853210	12440	12440	12440	12440	0
121	20240227	190500	748853210	12440	12440	12440	12440	0
122	20240227	190400	748853210	12440	12440	12440	12440	1878
123	20240227	190300	748853210	12440	12440	12440	12440	0
124	20240227	190200	748853210	12440	12440	12440	12440	0
125	20240227	190100	748853210	12440	12440	12440	12440	0
126	20240227	190000	748853210	12440	12440	12440	12440	0
127	20240227	185900	748853210	12440	12440	12440	12440	0
128	20240227	185800	748853210	12440	12440	12440	12440	0
129	20240227	185700	748853210	12440	12440	12440	12440	0
130	20240227	185600	748853210	12440	12440	12440	12440	0
131	20240227	185500	748853210	12440	12440	12440	12440	0
132	20240227	185400	748853210	12440	12440	12440	12440	0
133	20240227	185300	748853210	12440	12440	12440	12440	0
134	20240227	185200	748853210	12440	12440	12440	12440	0
135	20240227	185100	748853210	12440	12440	12440	12440	0
136	20240227	185000	748853210	12440	12440	12440	12440	0
137	20240227	184900	748853210	12440	12440	12440	12440	0
138	20240227	184800	748853210	12440	12440	12440	12440	0
139	20240227	184700	748853210	12440	12440	12440	12440	0
140	20240227	184600	748853210	12440	12440	12440	12440	0
141	20240227	184500	748853210	12440	12440	12440	12440	0
142	20240227	184400	748853210	12440	12440	12440	12440	0
143	20240227	184300	748853210	12440	12440	12440	12440	0
144	20240227	184200	748853210	12440	12440	12440	12440	0
145	20240227	184100	748853210	12440	12440	12440	12440	0
146	20240227	184000	748853210	12440	12440	12440	12440	0
147	20240227	183900	748853210	12440	12440	12440	12440	0
148	20240227	183800	748853210	12440	12440	12440	12440	0
149	20240227	183700	748853210	12440	12440	12440	12440	0
150	20240227	183600	748853210	12440	12440	12440	12440	0
151	20240227	183500	748853210	12440	12440	12440	12440	0
152	20240227	183400	748853210	12440	12440	12440	12440	1878
153	20240227	183300	748853210	12440	12440	12440	12440	0
154	20240227	183200	748853210	12440	12440	12440	12440	0
155	20240227	183100	748853210	12440	12440	12440	12440	0
156	20240227	183000	748853210	12440	12440	12440	12440	0
157	20240227	182900	748853210	12440	12440	12440	12440	0
158	20240227	182800	748853210	12440	12440	12440	12440	0
159	20240227	182700	748853210	12440	12440	12440	12440	0
160	20240227	182600	748853210	12440	12440	12440	12440	0
161	20240227	182500	748853210	12440	12440	12440	12440	0
162	20240227	182400	748853210	12440	12440	12440	12440	0
163	20240227	182300	748853210	12440	12440	12440	12440	0
164	20240227	182200	748853210	12440	12440	12440	12440	0
165	20240227	182100	748853210	12440	12440	12440	12440	0
166	20240227	182000	748853210	12440	12440	12440	12440	0
167	20240227	181900	748853210	12440	12440	12440	12440	0
168	20240227	181800	748853210	12440	12440	12440	12440	0
169	20240227	181700	748853210	12440	12440	12440	12440	0
170	20240227	181600	748853210	12440	12440	12440	12440	0
171	20240227	181500	748853210	12440	12440	12440	12440	0
172	20240227	181400	748853210	12440	12440	12440	12440	0
173	20240227	181300	748853210	12440	12440	12440	12440	0
174	20240227	181200	748853210	12440	12440	12440	12440	0
175	20240227	181100	748853210	12440	12440	12440	12440	0
176	20240227	181000	748853210	12440	12440	12440	12440	0
177	20240227	180900	748853210	12440	12440	12440	12440	0
178	20240227	180800	748853210	12440	12440	12440	12440	0
179	20240227	180700	748853210	12440	12440	12440	12440	0
180	20240227	180600	748853210	12440	12440	12440	12440	0
181	20240227	180500	748853210	12440	12440	12440	12440	0
182	20240227	180400	748853210	12440	12440	12440	12440	1878
183	20240227	180300	748853210	12440	12440	12440	12440	0
184	20240227	180200	748853210	12440	12440	12440	12440	0
185	20240227	180100	748853210	12440	12440	12440	12440	0
186	20240227	180000	748853210	12440	12440	12440	12440	0
187	20240227	175900	748853210	12440	12440	12440	12440	0
188	20240227	175800	748853210	12440	12440	12440	12440	0
189	20240227	175700	748853210	12440	12440	12440	12440	0
190	20240227	175600	748853210	12440	12440	12440	12440	0
191	20240227	175500	748853210	12440	12440	12440	12440	0
192	20240227	175400	748853210	12440	12440	12440	12440	0
193	20240227	175300	748853210	12440	12440	12440	12440	0
194	20240227	175200	748853210	12440	12440	12440	12440	0
195	20240227	175100	748853210	12440	12440	12440	12440	0
196	20240227	175000	748853210	12440	12440	12440	12440	0
197	20240227	174900	748853210	12440	12440	12440	12440	0
198	20240227	174800	748853210	12440	12440	12440	12440	0
199	20240227	174700	748853210	12440	12440	12440	12440	0
200	20240227	174600	748853210	12440	12440	12440	12440	0
201	20240227	174500	748853210	12440	12440	12440	12440	0
202	20240227	174400	748853210	12440	12440	12440	12440	0
203	20240227	174300	748853210	12440	12440	12440	12440	0
204	20240227	174200	748853210	12440	12440	12440	12440	0
205	20240227	174100	748853210	12440	12440	12440	12440	0
206	20240227	174000	748853210	12440	12440	12440	12440	0
207	20240227	173900	748853210	12440	12440	12440	12440	0
208	20240227	173800	748853210	12440	12440	12440	12440	0
209	20240227	173700	748853210	12440	12440	12440	12440	0
210	20240227	173600	748853210	12440	12440	12440	12440	0
211	20240227	173500	748853210	12440	12440	12440	12440	0
212	20240227	173400	748853210	12440	12440	12440	12440	1878
213	20240227	173300	748853210	12440	12440	12440	12440	0
214	20240227	173200	748853210	12440	12440	12440	12440	0
215	20240227	173100	748853210	12440	12440	12440	12440	0
216	20240227	173000	748853210	12440	12440	12440	12440	0
217	20240227	172900	748853210	12440	12440	12440	12440	0
218	20240227	172800	748853210	12440	12440	12440	12440	0
219	20240227	172700	748853210	12440	12440	12440	12440	0
220	20240227	172600	748853210	12440	12440	12440	12440	0
221	20240227	172500	748853210	12440	12440	12440	12440	0
222	20240227	172400	748853210	12440	12440	12440	12440	0
223	20240227	172300	748853210	12440	12440	12440	12440	0
224	20240227	172200	748853210	12440	12440	12440	12440	0
225	20240227	172100	748853210	12440	12440	12440	12440	0
226	20240227	172000	748853210	12440	12440	12440	12440	0
227	20240227	171900	748853210	12440	12440	12440	12440	0
228	20240227	171800	748853210	12440	12440	12440	12440	0
229	20240227	171700	748853210	12440	12440	12440	12440	0
230	20240227	171600	748853210	12440	12440	12440	12440	0
231	20240227	171500	748853210	12440	12440	12440	12440	0
232	20240227	171400	748853210	12440	12440	12440	12440	0
233	20240227	171300	748853210	12440	12440	12440	12440	0
234	20240227	171200	748853210	12440	12440	12440	12440	0
235	20240227	171100	748853210	12440	12440	12440	12440	0
236	20240227	171000	748853210	12440	12440	12440	12440	0
237	20240227	170900	748853210	12440	12440	12440	12440	0
238	20240227	170800	748853210	12440	12440	12440	12440	0
239	20240227	170700	748853210	12440	12440	12440	12440	0
240	20240227	170600	748853210	12440	12440	12440	12440	0
241	20240227	170500	748853210	12440	12440	12440	12440	0
242	20240227	170400	748853210	12440	12440	12440	12440	1878
243	20240227	170300	748853210	12440	12440	12440	12440	0
244	20240227	170200	748853210	12440	12440	12440	12440	0
245	20240227	170100	748853210	12440	12440	12440	12440	0
246	20240227	170000	748853210	12440	12440	12440	12440	0
247	20240227	165900	748853210	12440	12440	12440	12440	0
248	20240227	165800	748853210	12440	12440	12440	12440	0
249	20240227	165700	748853210	12440	12440	12440	12440	0
250	20240227	165600	748853210	12440	12440	12440	12440	0
251	20240227	165500	748853210	12440	12440	12440	12440	0
252	20240227	165400	748853210	12440	12440	12440	12440	0
253	20240227	165300	748853210	12440	12440	12440	12440	0
254	20240227	165200	748853210	12440	12440	12440	12440	0
255	20240227	165100	748853210	12440	12440	12440	12440	0
256	20240227	165000	748853210	12440	12440	12440	12440	0
257	20240227	164900	748853210	12440	12440	12440	12440	0
258	20240227	164800	748853210	12440	12440	12440	12440	0
259	20240227	164700	748853210	12440	12440	12440	12440	0
260	20240227	164600	748853210	12440	12440	12440	12440	0
261	20240227	164500	748853210	12440	12440	12440	12440	0
262	20240227	164400	748853210	12440	12440	12440	12440	0
263	20240227	164300	748853210	12440	12440	12440	12440	0
264	20240227	164200	748853210	12440	12440	12440	12440	0
265	20240227	164100	748853210	12440	12440	12440	12440	0
266	20240227	164000	748853210	12440	12440	12440	12440	0
267	20240227	163900	748853210	12440	12440	12440	12440	0
268	20240227	163800	748853210	12440	12440	12440	12440	0
269	20240227	163700	748853210	12440	12440	12440	12440	0
270	20240227	163600	748853210	12440	12440	12440	12440	0
271	20240227	163500	748853210	12440	12440	12440	12440	0
272	20240227	163400	748853210	12440	12440	12440	12440	1878
273	20240227	163300	748853210	12440	12440	12440	12440	0
274	20240227	163200	748853210	12440	12440	12440	12440	0
275	20240227	163100	748853210	12440	12440	12440	12440	0
276	20240227	163000	748853210	12440	12440	12440	12440	0
277	20240227	162900	748853210	12440	12440	12440	12440	0
278	20240227	162800	748853210	12440	12440	12440	12440	0
279	20240227	162700	748853210	12440	12440	12440	12440	0
280	20240227	162600	748853210	12440	12440	12440	12440	0
281	20240227	162500	748853210	12440	12440	12440	12440	0
282	20240227	162400	748853210	12440	12440	12440	12440	0
283	20240227	162300	748853210	12440	12440	12440	12440	0
284	20240227	162200	748853210	12440	12440	12440	12440	0
285	20240227	162100	748853210	12440	12440	12440	12440	0
286	20240227	162000	748853210	12440	12440	12440	12440	0
287	20240227	161900	748853210	12440	12440	12440	12440	0
288	20240227	161800	748853210	12440	12440	12440	12440	0
289	20240227	161700	748853210	12440	12440	12440	12440	0
290	20240227	161600	748853210	12440	12440	12440	12440	0
291	20240227	161500	748853210	12440	12440	12440	12440	0
292	20240227	161400	748853210	12440	12440	12440	12440	0
293	20240227	161300	748853210	12440	12440	12440	12440	0
294	20240227	161200	748853210	12440	12440	12440	12440	0
295	20240227	161100	748853210	12440	12440	12440	12440	0
296	20240227	161000	748853210	12440	12440	12440	12440	0
297	20240227	160900	748853210	12440	12440	12440	12440	0
298	20240227	160800	748853210	12440	12440	12440	12440	0
299	20240227	160700	748853210	12440	12440	12440	12440	0
300	20240227	160600	748853210	12440	12440	12440	12440	0
301	20240227	160500	748853210	12440	12440	12440	12440	0
302	20240227	160400	748853210	12440	12440	12440	12440	1878
303	20240227	160300	748853210	12440	12440	12440	12440	0
304	20240227	160200	748853210	12440	12440	12440	12440	0
305	20240227	160100	748853210	12440	12440	12440	12440	0
306	20240227	160000	748853210	12440	12440	12440	12440	0
307	20240227	155900	748853210	12440	12440	12440	12440	0
308	20240227	155800	748853210	12440	12440	12440	12440	0
309	20240227	155700	748853210	12440	12440	12440	12440	0
310	20240227	155600	748853210	12440	12440	12440	12440	0
311	20240227	155500	748853210	12440	12440	12440	12440	0
312	20240227	155400	748853210	12440	12440	12440	12440	0
313	20240227	155300	748853210	12440	12440	12440	12440	0
314	20240227	155200	748853210	12440	12440	12440	12440	0
315	20240227	155100	748853210	12440	12440	12440	12440	0
316	20240227	155000	748853210	12440	12440	12440	12440	0
317	20240227	154900	748853210	12440	12440	12440	12440	0
318	20240227	154800	748853210	12440	12440	12440	12440	0
319	20240227	154700	748853210	12440	12440	12440	12440	0
320	20240227	154600	748853210	12440	12440	12440	12440	0
321	20240227	154500	748853210	12440	12440	12440	12440	0
322	20240227	154400	748853210	12440	12440	12440	12440	0
323	20240227	154300	748853210	12440	12440	12440	12440	0
324	20240227	154200	748853210	12440	12440	12440	12440	0
325	20240227	154100	748853210	12440	12440	12440	12440	0
326	20240227	154000	748853210	12440	12440	12440	12440	0
327	20240227	153900	748853210	12440	12440	12440	12440	0
328	20240227	153800	748853210	12440	12440	12440	12440	0
329	20240227	153700	748853210	12440	12440	12440	12440	0
330	20240227	153600	748853210	12440	12440	12440	12440	0
331	20240227	153500	748853210	12440	12440	12440	12440	0
332	20240227	153400	748853210	12440	12440	12440	12440	1878
333	20240227	153300	748853210	12440	12440	12440	12440	0
334	20240227	153200	748853210	12440	12440	12440	12440	0
335	20240227	153100	748853210	12440	12440	12440	12440	0
336	20240227	153000	748853210	12440	12440	12440	12440	1878
337	20240227	152900	725490890	12410	12410	12410	12410	0
338	20240227	152800	725490890	12410	12410	12410	12410	0
339	20240227	152700	725490890	12410	12410	12410	12410	0
340	20240227	152600	725490890	12410	12410	12410	12410	0
341	20240227	152500	725490890	12410	12410	12410	12410	0
342	20240227	152400	725490890	12410	12410	12410	12410	0
343	20240227	152300	725490890	12410	12410	12410	12410	0
344	20240227	152200	725490890	12410	12410	12410	12410	0
345	20240227	152100	725490890	12410	12410	12410	12410	0
346	20240227	152000	725490890	12410	12410	12410	12410	0
347	20240227	151900	725490890	12410	12410	12420	12410	96
348	20240227	151800	724299130	12420	12420	12420	12420	41
349	20240227	151700	723789910	12410	12420	12420	12410	122
350	20240227	151600	722274790	12430	12430	12430	12410	206
351	20240227	151500	719714630	12430	12430	12430	12430	115
352	20240227	151400	718285180	12430	12430	12430	12430	165
353	20240227	151300	716234230	12420	12430	12430	12420	46
354	20240227	151200	715662650	12430	12430	12430	12430	10
355	20240227	151100	715538350	12430	12430	12430	12430	0
356	20240227	151000	715538350	12430	12420	12430	12420	28
357	20240227	150900	715190320	12430	12430	12430	12430	4
358	20240227	150800	715140600	12430	12430	12430	12430	14
359	20240227	150700	714966580	12430	12430	12430	12430	88
360	20240227	150600	713872740	12400	12400	12400	12400	900
361	20240227	150500	702712740	12390	12390	12390	12390	0
362	20240227	150400	702712740	12390	12430	12430	12390	138
363	20240227	150300	701002600	12390	12410	12410	12390	405
364	20240227	150200	695981690	12430	12430	12430	12430	4
365	20240227	150100	695931970	12440	12440	12440	12440	0
366	20240227	150000	695931970	12440	12440	12440	12440	0
367	20240227	145900	695931970	12440	12440	12440	12440	0
368	20240227	145800	695931970	12440	12460	12460	12400	154
369	20240227	145700	694017470	12450	12450	12460	12450	111
370	20240227	145600	692635420	12450	12450	12450	12450	30
371	20240227	145500	692261920	12450	12450	12450	12450	100
372	20240227	145400	691016920	12390	12390	12390	12390	0
373	20240227	145300	691016920	12390	12390	12390	12390	60
374	20240227	145200	690273520	12370	12370	12370	12370	0
375	20240227	145100	690273520	12370	12370	12370	12370	0
376	20240227	145000	690273520	12370	12460	12460	12370	6
377	20240227	144900	690199120	12390	12390	12390	12390	0
378	20240227	144800	690199120	12390	12380	12390	12380	36
379	20240227	144700	689753100	12360	12370	12370	12360	678
380	20240227	144600	681368240	12360	12360	12360	12360	0
381	20240227	144500	681368240	12360	12360	12360	12360	0
382	20240227	144400	681368240	12360	12370	12370	12360	291
383	20240227	144300	677770390	12380	12380	12380	12380	169
384	20240227	144200	675678170	12360	12360	12360	12360	1
385	20240227	144100	675665810	12380	12400	12400	12380	296
386	20240227	144000	671997990	12400	12410	12410	12400	146
387	20240227	143900	670186460	12410	12450	12450	12410	283
388	20240227	143800	666670690	12450	12470	12470	12450	1301
389	20240227	143700	650464220	12470	12460	12470	12460	356
390	20240227	143600	646025900	12460	12460	12460	12460	100
391	20240227	143500	644779900	12470	12460	12470	12460	347
392	20240227	143400	640454810	12460	12450	12460	12450	50
393	20240227	143300	639832210	12450	12470	12470	12450	91
394	20240227	143200	638697640	12480	12480	12480	12480	8
395	20240227	143100	638597800	12480	12480	12480	12480	19
396	20240227	143000	638360680	12480	12440	12480	12440	13
397	20240227	142900	638198920	12430	12440	12440	12430	28
398	20240227	142800	637850830	12460	12500	12500	12460	51
399	20240227	142700	637215330	12500	12510	12510	12500	1589
400	20240227	142600	617349640	12500	12500	12510	12500	49
401	20240227	142500	616737090	12510	12520	12520	12500	450
402	20240227	142400	611109690	12480	12510	12520	12480	555
403	20240227	142300	604174790	12510	12450	12520	12450	1582
404	20240227	142200	584413910	12460	12380	12460	12380	843
405	20240227	142100	573933860	12370	12370	12370	12370	0
406	20240227	142000	573933860	12370	12370	12370	12370	19
407	20240227	141900	573698830	12360	12360	12360	12360	0
408	20240227	141800	573698830	12360	12370	12370	12360	21
409	20240227	141700	573439200	12410	12350	12410	12350	211
410	20240227	141600	570821930	12350	12350	12350	12350	4
411	20240227	141500	570772530	12350	12350	12350	12350	12
412	20240227	141400	570624330	12340	12350	12350	12340	31
413	20240227	141300	570241690	12350	12350	12350	12350	0
414	20240227	141200	570241690	12350	12350	12350	12350	0
415	20240227	141100	570241690	12350	12350	12350	12350	0
416	20240227	141000	570241690	12350	12360	12360	12350	33
417	20240227	140900	569833950	12350	12350	12350	12350	0
418	20240227	140800	569833950	12350	12350	12350	12350	1
419	20240227	140700	569821600	12350	12350	12350	12350	498
420	20240227	140600	563671300	12350	12350	12350	12350	21
421	20240227	140500	563411950	12340	12340	12340	12340	0
422	20240227	140400	563411950	12340	12400	12400	12340	251
423	20240227	140300	560307060	12400	12400	12400	12400	94
424	20240227	140200	559141460	12400	12400	12410	12400	308
425	20240227	140100	555320330	12400	12410	12410	12400	60
426	20240227	140000	554575930	12420	12370	12420	12370	691
427	20240227	135900	546011860	12370	12370	12370	12360	166
428	20240227	135800	543959040	12330	12360	12360	12330	335
429	20240227	135700	539827380	12360	12370	12380	12360	210
430	20240227	135600	537230580	12360	12360	12360	12360	23
431	20240227	135500	536946300	12350	12360	12360	12350	119
432	20240227	135400	535475680	12360	12360	12400	12360	271
433	20240227	135300	532123710	12360	12400	12420	12360	248
434	20240227	135200	529050460	12410	12400	12410	12360	76
435	20240227	135100	528108000	12400	12390	12400	12390	290
436	20240227	135000	524512550	12400	12380	12400	12380	1138
437	20240227	134900	510421650	12350	12350	12350	12350	280
438	20240227	134800	506963650	12350	12340	12380	12340	286
439	20240227	134700	503427890	12310	12310	12310	12310	0
440	20240227	134600	503427890	12310	12310	12310	12300	59
441	20240227	134500	502701810	12300	12280	12300	12280	280
442	20240227	134400	499258920	12270	12270	12270	12270	0
443	20240227	134300	499258920	12270	12270	12270	12270	0
444	20240227	134200	499258920	12270	12290	12290	12270	23
445	20240227	134100	498976680	12280	12280	12280	12280	45
446	20240227	134000	498424080	12250	12250	12250	12250	0
447	20240227	133900	498424080	12250	12230	12250	12230	218
448	20240227	133800	495754240	12230	12230	12230	12230	0
449	20240227	133700	495754240	12230	12230	12230	12230	40
450	20240227	133600	495265040	12200	12200	12200	12200	20
451	20240227	133500	495021040	12230	12230	12230	12230	1
452	20240227	133400	495008810	12200	12200	12200	12200	0
453	20240227	133300	495008810	12200	12240	12240	12200	14
454	20240227	133200	494837970	12250	12250	12250	12250	0
455	20240227	133100	494837970	12250	12250	12250	12250	0
456	20240227	133000	494837970	12250	12200	12250	12200	852
457	20240227	132900	484426410	12200	12210	12210	12200	200
458	20240227	132800	481984940	12230	12230	12230	12230	36
459	20240227	132700	481544660	12230	12230	12230	12230	16
460	20240227	132600	481348980	12280	12280	12280	12280	16
461	20240227	132500	481152500	12220	12220	12220	12220	8
462	20240227	132400	481054740	12220	12210	12220	12210	49
463	20240227	132300	480456430	12210	12210	12210	12210	28
464	20240227	132200	480114550	12210	12210	12210	12210	0
465	20240227	132100	480114550	12210	12210	12210	12210	0
466	20240227	132000	480114550	12210	12210	12210	12210	16
467	20240227	131900	479919190	12210	12210	12210	12210	41
468	20240227	131800	479418580	12210	12210	12210	12210	5
469	20240227	131700	479357530	12210	12220	12220	12210	48
470	20240227	131600	478771150	12220	12220	12220	12220	0
471	20240227	131500	478771150	12220	12220	12220	12220	15
472	20240227	131400	478587850	12220	12230	12290	12220	151
473	20240227	131300	476736250	12230	12230	12230	12230	0
474	20240227	131200	476736250	12230	12210	12230	12210	17
475	20240227	131100	476528540	12230	12240	12240	12170	35
476	20240227	131000	476101680	12210	12210	12210	12210	20
477	20240227	130900	475857480	12200	12150	12200	12150	2658
478	20240227	130800	443549580	12140	12110	12140	12110	1361
479	20240227	130700	427055420	12120	12120	12120	12120	0
480	20240227	130600	427055420	12120	12120	12120	12120	86
481	20240227	130500	426013100	12120	12110	12120	12110	22
482	20240227	130400	425746670	12120	12120	12120	12120	5
483	20240227	130300	425686070	12110	12110	12110	12110	0
484	20240227	130200	425686070	12110	12110	12110	12110	13
485	20240227	130100	425528640	12110	12110	12110	12110	345
486	20240227	130000	421350690	12130	12130	12130	12130	0
487	20240227	125900	421350690	12130	12110	12130	12110	111
488	20240227	125800	420004600	12110	12110	12110	12110	0
489	20240227	125700	420004600	12110	12110	12110	12110	0
490	20240227	125600	420004600	12110	12110	12110	12110	0
491	20240227	125500	420004600	12110	12110	12110	12100	58
492	20240227	125400	419302380	12110	12110	12110	12110	0
493	20240227	125300	419302380	12110	12110	12110	12110	0
494	20240227	125200	419302380	12110	12110	12110	12110	18
495	20240227	125100	419084400	12110	12110	12110	12110	0
496	20240227	125000	419084400	12110	12110	12110	12110	4
497	20240227	124900	419035960	12100	12100	12100	12100	37
498	20240227	124800	418588260	12100	12100	12100	12100	0
499	20240227	124700	418588260	12100	12100	12100	12100	0
500	20240227	124600	418588260	12100	12090	12100	12090	18
501	20240227	124500	418370630	12100	12100	12100	12100	525
502	20240227	124400	412018130	12100	12100	12100	12100	186
503	20240227	124300	409767530	12100	12100	12100	12100	16
504	20240227	124200	409573930	12100	12100	12100	12100	361
505	20240227	124100	405205830	12100	12100	12100	12100	0
506	20240227	124000	405205830	12100	12100	12100	12090	50
507	20240227	123900	404601040	12090	12090	12090	12090	0
508	20240227	123800	404601040	12090	12090	12090	12090	0
509	20240227	123700	404601040	12090	12090	12090	12090	16
510	20240227	123600	404407600	12100	12090	12100	12090	32
511	20240227	123500	404020600	12080	12080	12080	12080	0
512	20240227	123400	404020600	12080	12080	12080	12080	17
513	20240227	123300	403815240	12090	12090	12090	12090	12
514	20240227	123200	403670160	12090	12080	12090	12080	40
515	20240227	123100	403186770	12080	12080	12080	12080	0
516	20240227	123000	403186770	12080	12080	12080	12080	17
517	20240227	122900	402981410	12080	12080	12080	12080	100
518	20240227	122800	401773410	12080	12080	12080	12080	21
519	20240227	122700	401519730	12080	12080	12080	12080	17
520	20240227	122600	401314370	12080	12080	12080	12080	18
521	20240227	122500	401096930	12080	12080	12080	12080	41
522	20240227	122400	400601650	12070	12080	12080	12070	17
523	20240227	122300	400396450	12070	12070	12070	12070	0
524	20240227	122200	400396450	12070	12070	12070	12070	0
525	20240227	122100	400396450	12070	12070	12070	12070	23
526	20240227	122000	400118840	12070	12070	12070	12070	0
527	20240227	121900	400118840	12070	12080	12080	12070	194
528	20240227	121800	397776860	12070	12070	12070	12070	13
529	20240227	121700	397619950	12080	12080	12080	12080	17
530	20240227	121600	397414590	12070	12080	12080	12070	483
531	20240227	121500	391580160	12080	12080	12080	12080	16
532	20240227	121400	391386880	12080	12080	12080	12080	470
533	20240227	121300	385709280	12080	12080	12080	12080	0
534	20240227	121200	385709280	12080	12090	12090	12080	118
535	20240227	121100	384283070	12090	12090	12090	12090	0
536	20240227	121000	384283070	12090	12090	12090	12090	0
537	20240227	120900	384283070	12090	12100	12100	12090	488
538	20240227	120800	378380890	12100	12100	12100	12100	21
539	20240227	120700	378126790	12100	12100	12100	12100	0
540	20240227	120600	378126790	12100	12100	12100	12100	0
541	20240227	120500	378126790	12100	12100	12100	12100	16
542	20240227	120400	377933190	12100	12100	12100	12100	21
543	20240227	120300	377679090	12110	12110	12110	12110	3
544	20240227	120200	377642760	12100	12100	12100	12100	820
545	20240227	120100	367720760	12100	12100	12100	12100	0
546	20240227	120000	367720760	12100	12100	12100	12100	0
547	20240227	115900	367720760	12100	12100	12110	12100	38
548	20240227	115800	367260760	12100	12100	12100	12100	35
549	20240227	115700	366837260	12100	12100	12100	12100	0
550	20240227	115600	366837260	12100	12110	12110	12100	146
551	20240227	115500	365069910	12110	12110	12110	12110	0
552	20240227	115400	365069910	12110	12110	12110	12110	17
553	20240227	115300	364864040	12110	12100	12110	12100	40
554	20240227	115200	364380010	12110	12110	12110	12110	0
555	20240227	115100	364380010	12110	12110	12110	12110	0
556	20240227	115000	364380010	12110	12110	12110	12110	61
557	20240227	114900	363641300	12110	12100	12110	12100	42
558	20240227	114800	363132890	12100	12100	12100	12100	0
559	20240227	114700	363132890	12100	12100	12100	12100	22
560	20240227	114600	362866690	12100	12100	12100	12100	0
561	20240227	114500	362866690	12100	12100	12100	12100	21
562	20240227	114400	362612590	12100	12100	12100	12100	17
563	20240227	114300	362406890	12100	12100	12100	12100	0
564	20240227	114200	362406890	12100	12100	12100	12100	0
565	20240227	114100	362406890	12100	12100	12100	12100	0
566	20240227	114000	362406890	12100	12110	12110	12100	95
567	20240227	113900	361256610	12100	12100	12100	12100	0
568	20240227	113800	361256610	12100	12100	12100	12100	0
569	20240227	113700	361256610	12100	12110	12110	12100	288
570	20240227	113600	357769320	12110	12110	12110	12110	0
571	20240227	113500	357769320	12110	12110	12110	12110	20
572	20240227	113400	357527120	12110	12110	12110	12110	15
573	20240227	113300	357345470	12110	12110	12110	12110	21
574	20240227	113200	357091160	12110	12110	12110	12110	0
575	20240227	113100	357091160	12110	12110	12110	12110	46
576	20240227	113000	356534100	12110	12110	12110	12110	215
577	20240227	112900	353930450	12110	12110	12110	12110	21
578	20240227	112800	353676140	12110	12110	12110	12110	17
579	20240227	112700	353470270	12110	12110	12110	12110	0
580	20240227	112600	353470270	12110	12110	12110	12110	0
581	20240227	112500	353470270	12110	12110	12110	12110	40
582	20240227	112400	352985870	12120	12120	12120	12120	0
583	20240227	112300	352985870	12120	12120	12120	12120	3
584	20240227	112200	352949510	12120	12130	12130	12120	127
585	20240227	112100	351410150	12120	12120	12120	12120	21
586	20240227	112000	351155630	12130	12130	12130	12130	1
587	20240227	111900	351143500	12120	12120	12120	12120	19
588	20240227	111800	350913220	12130	12130	12130	12130	3
589	20240227	111700	350876830	12120	12120	12120	12120	21
590	20240227	111600	350622310	12120	12120	12120	12120	0
591	20240227	111500	350622310	12120	12120	12130	12120	34
592	20240227	111400	350210220	12120	12120	12120	12120	0
593	20240227	111300	350210220	12120	12110	12120	12110	231
594	20240227	111200	347412780	12110	12120	12120	12110	41
595	20240227	111100	346916060	12110	12110	12110	12110	0
596	20240227	111000	346916060	12110	12110	12110	12110	0
597	20240227	110900	346916060	12110	12120	12120	12110	35
598	20240227	110800	346492000	12100	12100	12100	12100	0
599	20240227	110700	346492000	12100	12100	12100	12100	1
600	20240227	110600	346479900	12100	12100	12100	12100	16
601	20240227	110500	346286300	12130	12130	12130	12130	90
602	20240227	110400	345194600	12130	12130	12130	12130	78
603	20240227	110300	344248460	12120	12110	12120	12110	249
604	20240227	110200	341232600	12100	12080	12100	12080	340
605	20240227	110100	337119710	12080	12080	12080	12080	0
606	20240227	110000	337119710	12080	12080	12080	12080	21
607	20240227	105900	336866030	12080	12080	12080	12080	7
608	20240227	105800	336781470	12080	12080	12080	12080	582
609	20240227	105700	329750910	12080	12080	12080	12080	13
610	20240227	105600	329593870	12080	12080	12080	12080	1
611	20240227	105500	329581790	12080	12080	12080	12080	115
612	20240227	105400	328192590	12080	12080	12080	12080	45
613	20240227	105300	327648990	12080	12090	12090	12080	641
614	20240227	105200	319901300	12090	12100	12100	12090	160
615	20240227	105100	317966700	12090	12090	12090	12090	0
616	20240227	105000	317966700	12090	12090	12090	12090	35
617	20240227	104900	317543550	12090	12090	12090	12090	0
618	20240227	104800	317543550	12090	12090	12090	12090	0
619	20240227	104700	317543550	12090	12090	12090	12090	122
620	20240227	104600	316068570	12090	12090	12090	12090	0
621	20240227	104500	316068570	12090	12090	12090	12090	0
622	20240227	104400	316068570	12090	12090	12090	12090	12
623	20240227	104300	315923490	12110	12110	12110	12110	0
624	20240227	104200	315923490	12110	12080	12110	12080	159
625	20240227	104100	314000550	12090	12090	12090	12090	101
626	20240227	104000	312779460	12090	12090	12090	12090	0
627	20240227	103900	312779460	12090	12090	12090	12090	40
628	20240227	103800	312295860	12070	12070	12070	12070	13
629	20240227	103700	312138950	12070	12070	12070	12070	0
630	20240227	103600	312138950	12070	12070	12070	12070	100
631	20240227	103500	310931950	12070	12070	12070	12070	117
632	20240227	103400	309519760	12100	12110	12110	12100	16
633	20240227	103300	309326010	12110	12110	12110	12110	6
634	20240227	103200	309253350	12110	12070	12110	12070	37
635	20240227	103100	308805960	12100	12100	12100	12100	57
636	20240227	103000	308116260	12070	12070	12070	12070	1
637	20240227	102900	308104190	12060	12060	12060	12060	20
638	20240227	102800	307862990	12070	12070	12070	12070	196
639	20240227	102700	305497270	12070	12070	12070	12070	224
640	20240227	102600	302793590	12070	12070	12070	12070	0
641	20240227	102500	302793590	12070	12080	12080	12070	110
642	20240227	102400	301464920	12080	12080	12080	12080	24
643	20240227	102300	301175000	12080	12090	12090	12080	1139
644	20240227	102200	287415590	12080	12080	12080	12080	40
645	20240227	102100	286932390	12080	12080	12080	12080	15
646	20240227	102000	286751190	12080	12090	12090	12080	2
647	20240227	101900	286727020	12090	12080	12090	12080	41
648	20240227	101800	286231690	12090	12090	12090	12090	15
649	20240227	101700	286050340	12090	12090	12090	12090	50
650	20240227	101600	285445840	12080	12080	12080	12080	19
651	20240227	101500	285216320	12080	12090	12090	12070	422
652	20240227	101400	280118770	12070	12090	12090	12070	320
653	20240227	101300	276253690	12090	12080	12090	12080	20
654	20240227	101200	276012030	12070	12070	12070	12070	74
655	20240227	101100	275118850	12080	12070	12080	12070	46
656	20240227	101000	274563530	12070	12070	12070	12070	22
657	20240227	100900	274297990	12070	12070	12070	12070	0
658	20240227	100800	274297990	12070	12070	12070	12070	71
659	20240227	100700	273441020	12070	12090	12100	12070	4845
660	20240227	100600	214926650	12090	12090	12090	12090	0
661	20240227	100500	214926650	12090	12090	12090	12090	0
662	20240227	100400	214926650	12090	12090	12090	12090	270
663	20240227	100300	211662350	12110	12110	12110	12110	0
664	20240227	100200	211662350	12110	12110	12110	12110	0
665	20240227	100100	211662350	12110	12110	12110	12110	1
666	20240227	100000	211650240	12110	12100	12110	12090	71
667	20240227	095900	210790900	12080	12080	12080	12080	0
668	20240227	095800	210790900	12080	12080	12080	12080	107
669	20240227	095700	209498340	12080	12080	12080	12080	131
670	20240227	095600	207915860	12090	12090	12090	12090	74
671	20240227	095500	207021200	12090	12100	12100	12090	121
672	20240227	095400	205557960	12090	12090	12090	12090	14
673	20240227	095300	205388700	12080	12080	12080	12080	18
674	20240227	095200	205171260	12070	12070	12070	12070	31
675	20240227	095100	204797090	12070	12080	12080	12070	22
676	20240227	095000	204531540	12100	12080	12100	12080	1432
677	20240227	094900	187231840	12070	12070	12070	12070	19
678	20240227	094800	187002510	12060	12070	12070	12060	16
679	20240227	094700	186809540	12070	12070	12070	12070	140
680	20240227	094600	185119740	12070	12060	12070	12060	146
681	20240227	094500	183358520	12060	12070	12070	12060	50
682	20240227	094400	182755190	12070	12060	12070	12060	56
683	20240227	094300	182079480	12080	12060	12080	12060	129
684	20240227	094200	180521700	12060	12060	12060	12060	185
685	20240227	094100	178290600	12070	12090	12100	12070	1875
686	20240227	094000	155635200	12090	12100	12100	12090	812
687	20240227	093900	145818110	12100	12100	12100	12100	39
688	20240227	093800	145346210	12100	12100	12100	12100	0
689	20240227	093700	145346210	12100	12100	12100	12100	0
690	20240227	093600	145346210	12100	12120	12120	12100	376
691	20240227	093500	140794020	12120	12120	12120	12120	37
692	20240227	093400	140345580	12110	12110	12110	12110	0
693	20240227	093300	140345580	12110	12110	12110	12110	2
694	20240227	093200	140321360	12110	12120	12120	12090	1323
695	20240227	093100	124305670	12120	12120	12120	12120	0
696	20240227	093000	124305670	12120	12120	12120	12120	22
697	20240227	092900	124039030	12100	12100	12100	12100	15
698	20240227	092800	123857530	12100	12100	12100	12100	0
699	20240227	092700	123857530	12100	12130	12130	12100	1000
700	20240227	092600	111753480	12140	12120	12140	12120	22
701	20240227	092500	111486820	12120	12130	12130	12120	15
702	20240227	092400	111304970	12130	12130	12140	12110	467
703	20240227	092300	105643490	12130	12150	12150	12130	137
704	20240227	092200	103979200	12150	12200	12200	12150	1210
705	20240227	092100	89265540	12260	12260	12260	12260	0
706	20240227	092000	89265540	12260	12190	12260	12190	220
707	20240227	091900	86571140	12280	12190	12280	12190	18
708	20240227	091800	86350460	12170	12170	12170	12170	0
709	20240227	091700	86350460	12170	12180	12180	12170	40
710	20240227	091600	85863640	12170	12180	12180	12170	5
711	20240227	091500	85802780	12160	12160	12160	12160	1
712	20240227	091400	85790620	12160	12140	12160	12140	44
713	20240227	091300	85255640	12130	12120	12130	12120	159
714	20240227	091200	83328350	12120	12140	12140	12100	481
715	20240227	091100	77496950	12150	12210	12210	12150	2400
716	20240227	091000	48309620	12220	12220	12220	12220	24
717	20240227	090900	48016340	12230	12200	12230	12200	185
718	20240227	090800	45759010	12200	12200	12200	12200	26
719	20240227	090700	45441810	12210	12210	12210	12210	50
720	20240227	090600	44831310	12190	12190	12190	12190	0
721	20240227	090500	44831310	12190	12200	12310	12190	1531
722	20240227	090400	26167630	12190	12200	12200	12190	1000
723	20240227	090300	13976760	12190	12190	12190	12190	0
724	20240227	090200	13976760	12190	12190	12190	12190	80
725	20240227	090100	13001560	12190	12190	12190	12190	200
726	20240227	090000	10563560	12170	12170	12170	12170	868