KissMeData/163560/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	202400	29627791350	8680	8680	8680	8680	2576
3	20240227	202300	29627791350	8680	8680	8680	8680	0
4	20240227	202200	29627791350	8680	8680	8680	8680	0
5	20240227	202100	29627791350	8680	8680	8680	8680	0
6	20240227	202000	29627791350	8680	8680	8680	8680	0
7	20240227	201900	29627791350	8680	8680	8680	8680	0
8	20240227	201800	29627791350	8680	8680	8680	8680	0
9	20240227	201700	29627791350	8680	8680	8680	8680	0
10	20240227	201600	29627791350	8680	8680	8680	8680	0
11	20240227	201500	29627791350	8680	8680	8680	8680	0
12	20240227	201400	29627791350	8680	8680	8680	8680	0
13	20240227	201300	29627791350	8680	8680	8680	8680	0
14	20240227	201200	29627791350	8680	8680	8680	8680	0
15	20240227	201100	29627791350	8680	8680	8680	8680	0
16	20240227	201000	29627791350	8680	8680	8680	8680	0
17	20240227	200900	29627791350	8680	8680	8680	8680	0
18	20240227	200800	29627791350	8680	8680	8680	8680	0
19	20240227	200700	29627791350	8680	8680	8680	8680	0
20	20240227	200600	29627791350	8680	8680	8680	8680	0
21	20240227	200500	29627791350	8680	8680	8680	8680	0
22	20240227	200400	29627791350	8680	8680	8680	8680	0
23	20240227	200300	29627791350	8680	8680	8680	8680	0
24	20240227	200200	29627791350	8680	8680	8680	8680	0
25	20240227	200100	29627791350	8680	8680	8680	8680	0
26	20240227	200000	29627791350	8680	8680	8680	8680	0
27	20240227	195900	29627791350	8680	8680	8680	8680	0
28	20240227	195800	29627791350	8680	8680	8680	8680	0
29	20240227	195700	29627791350	8680	8680	8680	8680	0
30	20240227	195600	29627791350	8680	8680	8680	8680	0
31	20240227	195500	29627791350	8680	8680	8680	8680	0
32	20240227	195400	29627791350	8680	8680	8680	8680	2576
33	20240227	195300	29627791350	8680	8680	8680	8680	0
34	20240227	195200	29627791350	8680	8680	8680	8680	0
35	20240227	195100	29627791350	8680	8680	8680	8680	0
36	20240227	195000	29627791350	8680	8680	8680	8680	0
37	20240227	194900	29627791350	8680	8680	8680	8680	0
38	20240227	194800	29627791350	8680	8680	8680	8680	0
39	20240227	194700	29627791350	8680	8680	8680	8680	0
40	20240227	194600	29627791350	8680	8680	8680	8680	0
41	20240227	194500	29627791350	8680	8680	8680	8680	0
42	20240227	194400	29627791350	8680	8680	8680	8680	0
43	20240227	194300	29627791350	8680	8680	8680	8680	0
44	20240227	194200	29627791350	8680	8680	8680	8680	0
45	20240227	194100	29627791350	8680	8680	8680	8680	0
46	20240227	194000	29627791350	8680	8680	8680	8680	0
47	20240227	193900	29627791350	8680	8680	8680	8680	0
48	20240227	193800	29627791350	8680	8680	8680	8680	0
49	20240227	193700	29627791350	8680	8680	8680	8680	0
50	20240227	193600	29627791350	8680	8680	8680	8680	0
51	20240227	193500	29627791350	8680	8680	8680	8680	0
52	20240227	193400	29627791350	8680	8680	8680	8680	0
53	20240227	193300	29627791350	8680	8680	8680	8680	0
54	20240227	193200	29627791350	8680	8680	8680	8680	0
55	20240227	193100	29627791350	8680	8680	8680	8680	0
56	20240227	193000	29627791350	8680	8680	8680	8680	0
57	20240227	192900	29627791350	8680	8680	8680	8680	0
58	20240227	192800	29627791350	8680	8680	8680	8680	0
59	20240227	192700	29627791350	8680	8680	8680	8680	0
60	20240227	192600	29627791350	8680	8680	8680	8680	0
61	20240227	192500	29627791350	8680	8680	8680	8680	0
62	20240227	192400	29627791350	8680	8680	8680	8680	2576
63	20240227	192300	29627791350	8680	8680	8680	8680	0
64	20240227	192200	29627791350	8680	8680	8680	8680	0
65	20240227	192100	29627791350	8680	8680	8680	8680	0
66	20240227	192000	29627791350	8680	8680	8680	8680	0
67	20240227	191900	29627791350	8680	8680	8680	8680	0
68	20240227	191800	29627791350	8680	8680	8680	8680	0
69	20240227	191700	29627791350	8680	8680	8680	8680	0
70	20240227	191600	29627791350	8680	8680	8680	8680	0
71	20240227	191500	29627791350	8680	8680	8680	8680	0
72	20240227	191400	29627791350	8680	8680	8680	8680	0
73	20240227	191300	29627791350	8680	8680	8680	8680	0
74	20240227	191200	29627791350	8680	8680	8680	8680	0
75	20240227	191100	29627791350	8680	8680	8680	8680	0
76	20240227	191000	29627791350	8680	8680	8680	8680	0
77	20240227	190900	29627791350	8680	8680	8680	8680	0
78	20240227	190800	29627791350	8680	8680	8680	8680	0
79	20240227	190700	29627791350	8680	8680	8680	8680	0
80	20240227	190600	29627791350	8680	8680	8680	8680	0
81	20240227	190500	29627791350	8680	8680	8680	8680	0
82	20240227	190400	29627791350	8680	8680	8680	8680	0
83	20240227	190300	29627791350	8680	8680	8680	8680	0
84	20240227	190200	29627791350	8680	8680	8680	8680	0
85	20240227	190100	29627791350	8680	8680	8680	8680	0
86	20240227	190000	29627791350	8680	8680	8680	8680	0
87	20240227	185900	29627791350	8680	8680	8680	8680	0
88	20240227	185800	29627791350	8680	8680	8680	8680	0
89	20240227	185700	29627791350	8680	8680	8680	8680	0
90	20240227	185600	29627791350	8680	8680	8680	8680	0
91	20240227	185500	29627791350	8680	8680	8680	8680	0
92	20240227	185400	29627791350	8680	8680	8680	8680	2576
93	20240227	185300	29627791350	8680	8680	8680	8680	0
94	20240227	185200	29627791350	8680	8680	8680	8680	0
95	20240227	185100	29627791350	8680	8680	8680	8680	0
96	20240227	185000	29627791350	8680	8680	8680	8680	0
97	20240227	184900	29627791350	8680	8680	8680	8680	0
98	20240227	184800	29627791350	8680	8680	8680	8680	0
99	20240227	184700	29627791350	8680	8680	8680	8680	0
100	20240227	184600	29627791350	8680	8680	8680	8680	0
101	20240227	184500	29627791350	8680	8680	8680	8680	0
102	20240227	184400	29627791350	8680	8680	8680	8680	0
103	20240227	184300	29627791350	8680	8680	8680	8680	0
104	20240227	184200	29627791350	8680	8680	8680	8680	0
105	20240227	184100	29627791350	8680	8680	8680	8680	0
106	20240227	184000	29627791350	8680	8680	8680	8680	0
107	20240227	183900	29627791350	8680	8680	8680	8680	0
108	20240227	183800	29627791350	8680	8680	8680	8680	0
109	20240227	183700	29627791350	8680	8680	8680	8680	0
110	20240227	183600	29627791350	8680	8680	8680	8680	0
111	20240227	183500	29627791350	8680	8680	8680	8680	0
112	20240227	183400	29627791350	8680	8680	8680	8680	0
113	20240227	183300	29627791350	8680	8680	8680	8680	0
114	20240227	183200	29627791350	8680	8680	8680	8680	0
115	20240227	183100	29627791350	8680	8680	8680	8680	0
116	20240227	183000	29627791350	8680	8680	8680	8680	0
117	20240227	182900	29627791350	8680	8680	8680	8680	0
118	20240227	182800	29627791350	8680	8680	8680	8680	0
119	20240227	182700	29627791350	8680	8680	8680	8680	0
120	20240227	182600	29627791350	8680	8680	8680	8680	0
121	20240227	182500	29627791350	8680	8680	8680	8680	0
122	20240227	182400	29627791350	8680	8680	8680	8680	2576
123	20240227	182300	29627791350	8680	8680	8680	8680	0
124	20240227	182200	29627791350	8680	8680	8680	8680	0
125	20240227	182100	29627791350	8680	8680	8680	8680	0
126	20240227	182000	29627791350	8680	8680	8680	8680	0
127	20240227	181900	29627791350	8680	8680	8680	8680	0
128	20240227	181800	29627791350	8680	8680	8680	8680	0
129	20240227	181700	29627791350	8680	8680	8680	8680	0
130	20240227	181600	29627791350	8680	8680	8680	8680	0
131	20240227	181500	29627791350	8680	8680	8680	8680	0
132	20240227	181400	29627791350	8680	8680	8680	8680	0
133	20240227	181300	29627791350	8680	8680	8680	8680	0
134	20240227	181200	29627791350	8680	8680	8680	8680	0
135	20240227	181100	29627791350	8680	8680	8680	8680	0
136	20240227	181000	29627791350	8680	8680	8680	8680	0
137	20240227	180900	29627791350	8680	8680	8680	8680	0
138	20240227	180800	29627791350	8680	8680	8680	8680	0
139	20240227	180700	29627791350	8680	8680	8680	8680	0
140	20240227	180600	29627791350	8680	8680	8680	8680	0
141	20240227	180500	29627791350	8680	8680	8680	8680	0
142	20240227	180400	29627791350	8680	8680	8680	8680	0
143	20240227	180300	29627791350	8680	8680	8680	8680	0
144	20240227	180200	29627791350	8680	8680	8680	8680	0
145	20240227	180100	29627791350	8680	8680	8680	8680	0
146	20240227	180000	29627791350	8680	8680	8680	8680	0
147	20240227	175900	29627791350	8680	8680	8680	8680	0
148	20240227	175800	29627791350	8680	8680	8680	8680	0
149	20240227	175700	29627791350	8680	8680	8680	8680	0
150	20240227	175600	29627791350	8680	8680	8680	8680	0
151	20240227	175500	29627791350	8680	8680	8680	8680	0
152	20240227	175400	29627791350	8680	8680	8680	8680	2576
153	20240227	175300	29627791350	8680	8680	8680	8680	0
154	20240227	175200	29627791350	8680	8680	8680	8680	0
155	20240227	175100	29627791350	8680	8680	8680	8680	0
156	20240227	175000	29627791350	8680	8680	8680	8680	0
157	20240227	174900	29627791350	8680	8680	8680	8680	0
158	20240227	174800	29627791350	8680	8680	8680	8680	0
159	20240227	174700	29627791350	8680	8680	8680	8680	0
160	20240227	174600	29627791350	8680	8680	8680	8680	0
161	20240227	174500	29627791350	8680	8680	8680	8680	0
162	20240227	174400	29627791350	8680	8680	8680	8680	0
163	20240227	174300	29627791350	8680	8680	8680	8680	0
164	20240227	174200	29627791350	8680	8680	8680	8680	0
165	20240227	174100	29627791350	8680	8680	8680	8680	0
166	20240227	174000	29627791350	8680	8680	8680	8680	0
167	20240227	173900	29627791350	8680	8680	8680	8680	0
168	20240227	173800	29627791350	8680	8680	8680	8680	0
169	20240227	173700	29627791350	8680	8680	8680	8680	0
170	20240227	173600	29627791350	8680	8680	8680	8680	0
171	20240227	173500	29627791350	8680	8680	8680	8680	0
172	20240227	173400	29627791350	8680	8680	8680	8680	0
173	20240227	173300	29627791350	8680	8680	8680	8680	0
174	20240227	173200	29627791350	8680	8680	8680	8680	0
175	20240227	173100	29627791350	8680	8680	8680	8680	0
176	20240227	173000	29627791350	8680	8680	8680	8680	0
177	20240227	172900	29627791350	8680	8680	8680	8680	0
178	20240227	172800	29627791350	8680	8680	8680	8680	0
179	20240227	172700	29627791350	8680	8680	8680	8680	0
180	20240227	172600	29627791350	8680	8680	8680	8680	0
181	20240227	172500	29627791350	8680	8680	8680	8680	0
182	20240227	172400	29627791350	8680	8680	8680	8680	2576
183	20240227	172300	29627791350	8680	8680	8680	8680	0
184	20240227	172200	29627791350	8680	8680	8680	8680	0
185	20240227	172100	29627791350	8680	8680	8680	8680	0
186	20240227	172000	29627791350	8680	8680	8680	8680	0
187	20240227	171900	29627791350	8680	8680	8680	8680	0
188	20240227	171800	29627791350	8680	8680	8680	8680	0
189	20240227	171700	29627791350	8680	8680	8680	8680	0
190	20240227	171600	29627791350	8680	8680	8680	8680	0
191	20240227	171500	29627791350	8680	8680	8680	8680	0
192	20240227	171400	29627791350	8680	8680	8680	8680	0
193	20240227	171300	29627791350	8680	8680	8680	8680	0
194	20240227	171200	29627791350	8680	8680	8680	8680	0
195	20240227	171100	29627791350	8680	8680	8680	8680	0
196	20240227	171000	29627791350	8680	8680	8680	8680	0
197	20240227	170900	29627791350	8680	8680	8680	8680	0
198	20240227	170800	29627791350	8680	8680	8680	8680	0
199	20240227	170700	29627791350	8680	8680	8680	8680	0
200	20240227	170600	29627791350	8680	8680	8680	8680	0
201	20240227	170500	29627791350	8680	8680	8680	8680	0
202	20240227	170400	29627791350	8680	8680	8680	8680	0
203	20240227	170300	29627791350	8680	8680	8680	8680	0
204	20240227	170200	29627791350	8680	8680	8680	8680	0
205	20240227	170100	29627791350	8680	8680	8680	8680	0
206	20240227	170000	29627791350	8680	8680	8680	8680	0
207	20240227	165900	29627791350	8680	8680	8680	8680	0
208	20240227	165800	29627791350	8680	8680	8680	8680	0
209	20240227	165700	29627791350	8680	8680	8680	8680	0
210	20240227	165600	29627791350	8680	8680	8680	8680	0
211	20240227	165500	29627791350	8680	8680	8680	8680	0
212	20240227	165400	29627791350	8680	8680	8680	8680	2576
213	20240227	165300	29627791350	8680	8680	8680	8680	0
214	20240227	165200	29627791350	8680	8680	8680	8680	0
215	20240227	165100	29627791350	8680	8680	8680	8680	0
216	20240227	165000	29627791350	8680	8680	8680	8680	0
217	20240227	164900	29627791350	8680	8680	8680	8680	0
218	20240227	164800	29627791350	8680	8680	8680	8680	0
219	20240227	164700	29627791350	8680	8680	8680	8680	0
220	20240227	164600	29627791350	8680	8680	8680	8680	0
221	20240227	164500	29627791350	8680	8680	8680	8680	0
222	20240227	164400	29627791350	8680	8680	8680	8680	0
223	20240227	164300	29627791350	8680	8680	8680	8680	0
224	20240227	164200	29627791350	8680	8680	8680	8680	0
225	20240227	164100	29627791350	8680	8680	8680	8680	0
226	20240227	164000	29627791350	8680	8680	8680	8680	0
227	20240227	163900	29627791350	8680	8680	8680	8680	0
228	20240227	163800	29627791350	8680	8680	8680	8680	0
229	20240227	163700	29627791350	8680	8680	8680	8680	0
230	20240227	163600	29627791350	8680	8680	8680	8680	0
231	20240227	163500	29627791350	8680	8680	8680	8680	0
232	20240227	163400	29627791350	8680	8680	8680	8680	0
233	20240227	163300	29627791350	8680	8680	8680	8680	0
234	20240227	163200	29627791350	8680	8680	8680	8680	0
235	20240227	163100	29627791350	8680	8680	8680	8680	0
236	20240227	163000	29627791350	8680	8680	8680	8680	0
237	20240227	162900	29627791350	8680	8680	8680	8680	0
238	20240227	162800	29627791350	8680	8680	8680	8680	0
239	20240227	162700	29627791350	8680	8680	8680	8680	0
240	20240227	162600	29627791350	8680	8680	8680	8680	0
241	20240227	162500	29627791350	8680	8680	8680	8680	0
242	20240227	162400	29627791350	8680	8680	8680	8680	2576
243	20240227	162300	29627791350	8680	8680	8680	8680	0
244	20240227	162200	29627791350	8680	8680	8680	8680	0
245	20240227	162100	29627791350	8680	8680	8680	8680	0
246	20240227	162000	29627791350	8680	8680	8680	8680	0
247	20240227	161900	29627791350	8680	8680	8680	8680	0
248	20240227	161800	29627791350	8680	8680	8680	8680	0
249	20240227	161700	29627791350	8680	8680	8680	8680	0
250	20240227	161600	29627791350	8680	8680	8680	8680	0
251	20240227	161500	29627791350	8680	8680	8680	8680	0
252	20240227	161400	29627791350	8680	8680	8680	8680	0
253	20240227	161300	29627791350	8680	8680	8680	8680	0
254	20240227	161200	29627791350	8680	8680	8680	8680	0
255	20240227	161100	29627791350	8680	8680	8680	8680	0
256	20240227	161000	29627791350	8680	8680	8680	8680	0
257	20240227	160900	29627791350	8680	8680	8680	8680	0
258	20240227	160800	29627791350	8680	8680	8680	8680	0
259	20240227	160700	29627791350	8680	8680	8680	8680	0
260	20240227	160600	29627791350	8680	8680	8680	8680	0
261	20240227	160500	29627791350	8680	8680	8680	8680	0
262	20240227	160400	29627791350	8680	8680	8680	8680	0
263	20240227	160300	29627791350	8680	8680	8680	8680	0
264	20240227	160200	29627791350	8680	8680	8680	8680	0
265	20240227	160100	29627791350	8680	8680	8680	8680	0
266	20240227	160000	29627791350	8680	8680	8680	8680	0
267	20240227	155900	29627791350	8680	8680	8680	8680	0
268	20240227	155800	29627791350	8680	8680	8680	8680	0
269	20240227	155700	29627791350	8680	8680	8680	8680	0
270	20240227	155600	29627791350	8680	8680	8680	8680	0
271	20240227	155500	29627791350	8680	8680	8680	8680	0
272	20240227	155400	29627791350	8680	8680	8680	8680	2576
273	20240227	155300	29627791350	8680	8680	8680	8680	0
274	20240227	155200	29627791350	8680	8680	8680	8680	0
275	20240227	155100	29627791350	8680	8680	8680	8680	0
276	20240227	155000	29627791350	8680	8680	8680	8680	0
277	20240227	154900	29627791350	8680	8680	8680	8680	0
278	20240227	154800	29627791350	8680	8680	8680	8680	0
279	20240227	154700	29627791350	8680	8680	8680	8680	0
280	20240227	154600	29627791350	8680	8680	8680	8680	0
281	20240227	154500	29627791350	8680	8680	8680	8680	0
282	20240227	154400	29627791350	8680	8680	8680	8680	0
283	20240227	154300	29627791350	8680	8680	8680	8680	0
284	20240227	154200	29627791350	8680	8680	8680	8680	0
285	20240227	154100	29627791350	8680	8680	8680	8680	0
286	20240227	154000	29627791350	8680	8680	8680	8680	0
287	20240227	153900	29627791350	8680	8680	8680	8680	0
288	20240227	153800	29627791350	8680	8680	8680	8680	0
289	20240227	153700	29627791350	8680	8680	8680	8680	0
290	20240227	153600	29627791350	8680	8680	8680	8680	0
291	20240227	153500	29627791350	8680	8680	8680	8680	0
292	20240227	153400	29627791350	8680	8680	8680	8680	0
293	20240227	153300	29627791350	8680	8680	8680	8680	0
294	20240227	153200	29627791350	8680	8680	8680	8680	0
295	20240227	153100	29627791350	8680	8680	8680	8680	0
296	20240227	153000	29627791350	8680	8680	8680	8680	2576
297	20240227	152900	29605431670	8680	8680	8680	8680	0
298	20240227	152800	29605431670	8680	8680	8680	8680	0
299	20240227	152700	29605431670	8680	8680	8680	8680	0
300	20240227	152600	29605431670	8680	8680	8680	8680	0
301	20240227	152500	29605431670	8680	8680	8680	8680	0
302	20240227	152400	29605431670	8680	8680	8680	8680	0
303	20240227	152300	29605431670	8680	8680	8680	8680	0
304	20240227	152200	29605431670	8680	8680	8680	8680	0
305	20240227	152100	29605431670	8680	8680	8680	8680	0
306	20240227	152000	29605431670	8680	8680	8680	8680	0
307	20240227	151900	29605431670	8680	8680	8680	8680	1
308	20240227	151800	29605422990	8680	8680	8680	8680	17
309	20240227	151700	29605275430	8680	8680	8680	8680	36
310	20240227	151600	29604962950	8680	8680	8680	8680	4
311	20240227	151500	29604928230	8680	8680	8680	8680	2
312	20240227	151400	29604910870	8680	8680	8680	8680	0
313	20240227	151300	29604910870	8680	8680	8680	8680	2
314	20240227	151200	29604893510	8680	8680	8680	8680	0
315	20240227	151100	29604893510	8680	8680	8680	8680	2
316	20240227	151000	29604876150	8680	8680	8680	8680	8
317	20240227	150900	29604806710	8680	8680	8680	8680	100
318	20240227	150800	29603938710	8680	8680	8680	8680	1
319	20240227	150700	29603930030	8680	8680	8680	8680	12
320	20240227	150600	29603825870	8680	8680	8680	8680	404
321	20240227	150500	29600319150	8680	8680	8680	8680	105
322	20240227	150400	29599407750	8680	8680	8680	8680	0
323	20240227	150300	29599407750	8680	8680	8680	8680	0
324	20240227	150200	29599407750	8680	8680	8680	8680	15
325	20240227	150100	29599277550	8680	8680	8680	8680	167
326	20240227	150000	29597827990	8680	8680	8680	8680	300
327	20240227	145900	29595223990	8680	8680	8680	8680	9
328	20240227	145800	29595145870	8680	8680	8680	8680	0
329	20240227	145700	29595145870	8680	8680	8680	8680	1
330	20240227	145600	29595137190	8680	8680	8680	8680	4
331	20240227	145500	29595102470	8680	8680	8680	8680	120
332	20240227	145400	29594060870	8680	8680	8680	8680	110
333	20240227	145300	29593106070	8680	8680	8680	8680	30
334	20240227	145200	29592845670	8680	8680	8680	8680	136
335	20240227	145100	29591665190	8680	8680	8680	8680	4422
336	20240227	145000	29553282230	8680	8680	8680	8680	266
337	20240227	144900	29550973350	8680	8680	8680	8680	10
338	20240227	144800	29550886550	8680	8680	8680	8680	101
339	20240227	144700	29550009870	8680	8680	8680	8680	21
340	20240227	144600	29549827590	8680	8680	8680	8680	0
341	20240227	144500	29549827590	8680	8680	8680	8680	2
342	20240227	144400	29549810230	8680	8680	8680	8680	30
343	20240227	144300	29549549830	8680	8680	8680	8680	0
344	20240227	144200	29549549830	8680	8680	8680	8680	3
345	20240227	144100	29549523790	8680	8680	8680	8680	102
346	20240227	144000	29548638430	8680	8680	8680	8680	3132
347	20240227	143900	29521452670	8680	8680	8680	8680	838
348	20240227	143800	29514178830	8680	8680	8680	8680	41
349	20240227	143700	29513822950	8680	8680	8680	8680	1
350	20240227	143600	29513814270	8680	8680	8680	8680	5
351	20240227	143500	29513770870	8680	8680	8680	8680	1
352	20240227	143400	29513762190	8680	8680	8680	8680	95
353	20240227	143300	29512937590	8680	8680	8680	8680	1
354	20240227	143200	29512928910	8680	8680	8680	8680	4
355	20240227	143100	29512894190	8680	8680	8680	8680	3
356	20240227	143000	29512868150	8680	8680	8680	8680	41
357	20240227	142900	29512512270	8680	8680	8680	8680	4
358	20240227	142800	29512477550	8680	8680	8680	8680	49
359	20240227	142700	29512052230	8680	8680	8680	8680	285
360	20240227	142600	29509578430	8680	8680	8680	8680	0
361	20240227	142500	29509578430	8680	8680	8680	8680	91
362	20240227	142400	29508788550	8680	8680	8680	8680	36
363	20240227	142300	29508476070	8680	8680	8680	8680	101
364	20240227	142200	29507599390	8680	8680	8680	8680	10
365	20240227	142100	29507512590	8680	8680	8680	8680	464
366	20240227	142000	29503485070	8680	8680	8680	8680	0
367	20240227	141900	29503485070	8680	8680	8680	8680	82
368	20240227	141800	29502773310	8680	8680	8680	8680	0
369	20240227	141700	29502773310	8680	8680	8680	8680	115
370	20240227	141600	29501775110	8680	8680	8680	8680	7
371	20240227	141500	29501714350	8680	8680	8680	8680	10
372	20240227	141400	29501627550	8680	8680	8680	8680	100
373	20240227	141300	29500759550	8680	8680	8680	8680	5
374	20240227	141200	29500716150	8680	8680	8680	8680	25
375	20240227	141100	29500499150	8680	8680	8680	8680	11
376	20240227	141000	29500403670	8680	8680	8680	8680	308
377	20240227	140900	29497730230	8680	8680	8680	8680	0
378	20240227	140800	29497730230	8680	8680	8680	8680	121
379	20240227	140700	29496679950	8680	8680	8680	8680	0
380	20240227	140600	29496679950	8680	8680	8680	8680	33
381	20240227	140500	29496393510	8680	8680	8680	8680	1
382	20240227	140400	29496384830	8680	8680	8680	8680	130
383	20240227	140300	29495256430	8680	8680	8680	8680	29
384	20240227	140200	29495004710	8680	8680	8680	8680	273
385	20240227	140100	29492635070	8680	8680	8680	8680	110
386	20240227	140000	29491680270	8680	8680	8680	8680	0
387	20240227	135900	29491680270	8680	8680	8680	8680	0
388	20240227	135800	29491680270	8680	8680	8680	8680	1
389	20240227	135700	29491671590	8680	8680	8680	8680	0
390	20240227	135600	29491671590	8680	8680	8680	8680	164
391	20240227	135500	29490248070	8680	8680	8680	8680	2
392	20240227	135400	29490230710	8680	8680	8680	8680	1
393	20240227	135300	29490222030	8680	8680	8680	8680	63
394	20240227	135200	29489675190	8680	8680	8680	8680	4
395	20240227	135100	29489640470	8680	8680	8680	8680	14
396	20240227	135000	29489518950	8680	8680	8680	8680	7
397	20240227	134900	29489458190	8680	8680	8680	8680	0
398	20240227	134800	29489458190	8680	8680	8680	8680	0
399	20240227	134700	29489458190	8680	8680	8680	8680	2
400	20240227	134600	29489440830	8680	8680	8680	8680	39
401	20240227	134500	29489102310	8680	8680	8680	8680	2
402	20240227	134400	29489084950	8680	8680	8680	8680	15
403	20240227	134300	29488954750	8680	8680	8680	8680	502
404	20240227	134200	29484597390	8680	8680	8680	8680	60
405	20240227	134100	29484076590	8680	8680	8680	8680	1
406	20240227	134000	29484067910	8680	8680	8680	8680	0
407	20240227	133900	29484067910	8680	8680	8680	8680	0
408	20240227	133800	29484067910	8680	8680	8680	8680	410
409	20240227	133700	29480509110	8680	8680	8680	8680	0
410	20240227	133600	29480509110	8680	8680	8680	8680	152
411	20240227	133500	29479189750	8680	8680	8680	8680	0
412	20240227	133400	29479189750	8680	8680	8680	8680	20
413	20240227	133300	29479016150	8680	8680	8680	8680	21
414	20240227	133200	29478833870	8680	8680	8680	8680	0
415	20240227	133100	29478833870	8680	8680	8680	8680	65
416	20240227	133000	29478269670	8680	8680	8680	8680	0
417	20240227	132900	29478269670	8680	8680	8680	8680	0
418	20240227	132800	29478269670	8680	8680	8680	8680	25
419	20240227	132700	29478052670	8680	8680	8680	8680	31
420	20240227	132600	29477783590	8680	8680	8680	8680	4
421	20240227	132500	29477748870	8680	8680	8680	8680	0
422	20240227	132400	29477748870	8680	8680	8680	8680	0
423	20240227	132300	29477748870	8680	8680	8680	8680	0
424	20240227	132200	29477748870	8680	8680	8680	8680	2
425	20240227	132100	29477731510	8680	8680	8680	8680	0
426	20240227	132000	29477731510	8680	8680	8680	8680	0
427	20240227	131900	29477731510	8680	8680	8680	8680	8
428	20240227	131800	29477662070	8680	8680	8680	8680	1
429	20240227	131700	29477653390	8680	8680	8680	8680	0
430	20240227	131600	29477653390	8680	8680	8680	8680	15
431	20240227	131500	29477523190	8680	8680	8680	8680	1
432	20240227	131400	29477514510	8680	8680	8680	8680	243
433	20240227	131300	29475405270	8680	8680	8680	8680	5
434	20240227	131200	29475361870	8680	8680	8680	8680	1050
435	20240227	131100	29466247870	8680	8680	8680	8680	439
436	20240227	131000	29462437350	8680	8680	8680	8680	1
437	20240227	130900	29462428670	8680	8680	8680	8680	102
438	20240227	130800	29461543310	8680	8680	8680	8680	50
439	20240227	130700	29461109310	8680	8680	8680	8680	0
440	20240227	130600	29461109310	8680	8680	8680	8680	1
441	20240227	130500	29461100630	8680	8680	8680	8680	0
442	20240227	130400	29461100630	8680	8680	8680	8680	3
443	20240227	130300	29461074590	8680	8680	8680	8680	13
444	20240227	130200	29460961750	8680	8680	8680	8680	2
445	20240227	130100	29460944390	8680	8680	8680	8680	2
446	20240227	130000	29460927030	8680	8680	8680	8680	0
447	20240227	125900	29460927030	8680	8680	8680	8680	538
448	20240227	125800	29456257190	8680	8680	8680	8680	1061
449	20240227	125700	29447047710	8680	8680	8680	8680	5
450	20240227	125600	29447004310	8680	8680	8680	8680	0
451	20240227	125500	29447004310	8680	8680	8680	8680	0
452	20240227	125400	29447004310	8680	8680	8680	8680	3
453	20240227	125300	29446978270	8680	8680	8680	8680	0
454	20240227	125200	29446978270	8680	8680	8680	8680	1
455	20240227	125100	29446969590	8680	8680	8680	8680	1
456	20240227	125000	29446960910	8680	8680	8680	8680	21
457	20240227	124900	29446778630	8680	8680	8680	8680	0
458	20240227	124800	29446778630	8680	8680	8680	8680	2201
459	20240227	124700	29427673950	8680	8680	8680	8680	11
460	20240227	124600	29427578470	8680	8680	8680	8680	0
461	20240227	124500	29427578470	8680	8680	8680	8680	255
462	20240227	124400	29425365070	8680	8680	8680	8680	5
463	20240227	124300	29425321670	8680	8680	8680	8680	50
464	20240227	124200	29424887670	8680	8680	8680	8680	0
465	20240227	124100	29424887670	8680	8680	8680	8680	10
466	20240227	124000	29424800870	8680	8680	8680	8680	1
467	20240227	123900	29424792190	8680	8680	8680	8680	1
468	20240227	123800	29424783510	8680	8680	8680	8680	158
469	20240227	123700	29423412070	8680	8680	8680	8680	0
470	20240227	123600	29423412070	8680	8680	8680	8680	17
471	20240227	123500	29423264510	8680	8680	8680	8680	17
472	20240227	123400	29423116950	8680	8680	8680	8680	19
473	20240227	123300	29422952030	8680	8680	8680	8680	12
474	20240227	123200	29422847870	8680	8680	8680	8680	1
475	20240227	123100	29422839190	8680	8680	8680	8680	131
476	20240227	123000	29421702110	8680	8680	8680	8680	1231
477	20240227	122900	29411017030	8680	8680	8680	8680	49
478	20240227	122800	29410591710	8680	8680	8680	8680	25
479	20240227	122700	29410374710	8680	8680	8680	8680	10
480	20240227	122600	29410287910	8680	8680	8680	8680	2
481	20240227	122500	29410270550	8680	8680	8680	8680	109
482	20240227	122400	29409324430	8680	8680	8680	8680	0
483	20240227	122300	29409324430	8680	8680	8680	8680	0
484	20240227	122200	29409324430	8680	8680	8680	8680	2
485	20240227	122100	29409307070	8680	8680	8680	8680	0
486	20240227	122000	29409307070	8680	8680	8680	8680	0
487	20240227	121900	29409307070	8680	8680	8680	8680	260
488	20240227	121800	29407050270	8680	8680	8680	8680	52
489	20240227	121700	29406598910	8680	8680	8680	8680	26
490	20240227	121600	29406373230	8680	8680	8680	8680	14
491	20240227	121500	29406251710	8680	8680	8680	8680	1
492	20240227	121400	29406243030	8680	8680	8680	8680	11
493	20240227	121300	29406147550	8680	8680	8680	8680	91
494	20240227	121200	29405357670	8680	8680	8680	8680	0
495	20240227	121100	29405357670	8680	8680	8680	8680	19
496	20240227	121000	29405192750	8680	8680	8680	8680	0
497	20240227	120900	29405192750	8680	8680	8680	8680	0
498	20240227	120800	29405192750	8680	8680	8680	8680	42
499	20240227	120700	29404828190	8680	8680	8680	8680	0
500	20240227	120600	29404828190	8680	8680	8680	8680	31
501	20240227	120500	29404559110	8680	8680	8680	8680	0
502	20240227	120400	29404559110	8680	8680	8680	8680	902
503	20240227	120300	29396729750	8680	8680	8680	8680	15
504	20240227	120200	29396599550	8680	8680	8680	8680	2
505	20240227	120100	29396582190	8680	8680	8680	8680	0
506	20240227	120000	29396582190	8680	8680	8680	8680	100
507	20240227	115900	29395714190	8680	8680	8680	8680	37
508	20240227	115800	29395393030	8680	8680	8680	8680	37
509	20240227	115700	29395071870	8680	8680	8680	8680	420
510	20240227	115600	29391426270	8680	8680	8680	8680	92
511	20240227	115500	29390627710	8680	8680	8680	8680	100
512	20240227	115400	29389759710	8680	8680	8680	8680	59
513	20240227	115300	29389247590	8680	8680	8680	8680	52
514	20240227	115200	29388796230	8680	8680	8680	8680	31
515	20240227	115100	29388527150	8680	8680	8680	8680	211
516	20240227	115000	29386695670	8680	8680	8680	8680	521
517	20240227	114900	29382173390	8680	8680	8680	8680	45
518	20240227	114800	29381782790	8680	8680	8680	8680	21
519	20240227	114700	29381600510	8680	8680	8680	8680	51
520	20240227	114600	29381157830	8680	8680	8680	8680	0
521	20240227	114500	29381157830	8680	8680	8680	8680	6036
522	20240227	114400	29328765350	8680	8680	8680	8680	302
523	20240227	114300	29326143990	8680	8680	8680	8680	35
524	20240227	114200	29325840190	8680	8680	8680	8680	0
525	20240227	114100	29325840190	8680	8680	8680	8680	32
526	20240227	114000	29325562430	8680	8680	8680	8680	213
527	20240227	113900	29323713590	8680	8680	8680	8680	0
528	20240227	113800	29323713590	8680	8680	8680	8680	98
529	20240227	113700	29322862950	8680	8680	8680	8680	0
530	20240227	113600	29322862950	8680	8680	8680	8680	39
531	20240227	113500	29322524430	8680	8680	8680	8680	161
532	20240227	113400	29321126950	8680	8680	8680	8680	91
533	20240227	113300	29320337070	8680	8680	8680	8680	2
534	20240227	113200	29320319710	8680	8680	8680	8680	33
535	20240227	113100	29320033270	8680	8680	8680	8680	34
536	20240227	113000	29319738150	8680	8680	8680	8680	1754
537	20240227	112900	29304513430	8680	8680	8680	8680	116
538	20240227	112800	29303506550	8680	8680	8680	8680	24
539	20240227	112700	29303298230	8680	8680	8680	8680	42
540	20240227	112600	29302933670	8680	8680	8680	8680	128
541	20240227	112500	29301822630	8680	8680	8680	8680	39
542	20240227	112400	29301484110	8680	8680	8680	8680	401
543	20240227	112300	29298003430	8680	8680	8680	8680	32
544	20240227	112200	29297725670	8680	8680	8680	8680	31
545	20240227	112100	29297456590	8680	8680	8680	8680	5
546	20240227	112000	29297413190	8680	8680	8680	8680	69
547	20240227	111900	29296814270	8680	8680	8680	8680	500
548	20240227	111800	29292474270	8680	8680	8680	8680	79
549	20240227	111700	29291788550	8680	8680	8680	8680	0
550	20240227	111600	29291788550	8680	8680	8680	8680	45
551	20240227	111500	29291397950	8680	8680	8680	8680	9
552	20240227	111400	29291319830	8680	8680	8680	8680	36
553	20240227	111300	29291007350	8680	8680	8680	8680	1102
554	20240227	111200	29281441990	8680	8680	8680	8680	0
555	20240227	111100	29281441990	8680	8680	8680	8680	32
556	20240227	111000	29281164230	8680	8680	8680	8680	189
557	20240227	110900	29279523710	8680	8680	8680	8680	86
558	20240227	110800	29278777230	8680	8680	8680	8680	1718
559	20240227	110700	29263864990	8680	8680	8680	8680	56
560	20240227	110600	29263378910	8680	8680	8680	8680	25
561	20240227	110500	29263161910	8680	8680	8680	8680	51
562	20240227	110400	29262719230	8680	8680	8680	8680	67
563	20240227	110300	29262137670	8680	8680	8680	8680	10
564	20240227	110200	29262050870	8680	8680	8680	8680	371
565	20240227	110100	29258830590	8680	8680	8680	8680	251
566	20240227	110000	29256651910	8680	8680	8680	8680	38
567	20240227	105900	29256322070	8680	8680	8680	8680	34
568	20240227	105800	29256026950	8680	8680	8680	8680	32
569	20240227	105700	29255749190	8680	8680	8680	8680	501
570	20240227	105600	29251400510	8680	8680	8680	8680	285
571	20240227	105500	29248926710	8680	8680	8680	8680	32
572	20240227	105400	29248648950	8680	8680	8680	8680	97
573	20240227	105300	29247806990	8680	8680	8680	8680	32
574	20240227	105200	29247529230	8680	8680	8680	8680	569
575	20240227	105100	29242590310	8680	8680	8680	8680	86
576	20240227	105000	29241843830	8680	8680	8680	8680	663
577	20240227	104900	29236088990	8680	8680	8680	8680	127
578	20240227	104800	29234986630	8680	8680	8680	8680	165
579	20240227	104700	29233554430	8680	8680	8680	8680	254
580	20240227	104600	29231349710	8680	8680	8680	8680	451
581	20240227	104500	29227435030	8680	8680	8680	8680	816
582	20240227	104400	29220352150	8680	8680	8680	8680	532
583	20240227	104300	29215734390	8680	8680	8680	8680	0
584	20240227	104200	29215734390	8680	8680	8680	8680	251
585	20240227	104100	29213555710	8680	8680	8680	8680	22
586	20240227	104000	29213364750	8680	8680	8680	8680	99
587	20240227	103900	29212505430	8680	8680	8680	8680	16
588	20240227	103800	29212366550	8680	8680	8680	8680	104
589	20240227	103700	29211463830	8680	8680	8680	8680	293
590	20240227	103600	29208920590	8680	8680	8680	8680	105
591	20240227	103500	29208009190	8680	8680	8680	8680	137
592	20240227	103400	29206820030	8680	8680	8680	8680	216
593	20240227	103300	29204945150	8680	8680	8680	8680	34
594	20240227	103200	29204650030	8680	8680	8680	8680	72
595	20240227	103100	29204025070	8680	8680	8680	8680	395
596	20240227	103000	29200596470	8680	8680	8680	8680	796
597	20240227	102900	29193687190	8680	8680	8680	8680	35
598	20240227	102800	29193383390	8680	8680	8680	8680	31
599	20240227	102700	29193114310	8680	8680	8680	8680	211
600	20240227	102600	29191282830	8680	8680	8680	8680	134
601	20240227	102500	29190119710	8680	8680	8680	8680	343
602	20240227	102400	29187142470	8680	8680	8680	8680	143
603	20240227	102300	29185901230	8680	8680	8680	8680	772
604	20240227	102200	29179200270	8680	8680	8680	8680	720
605	20240227	102100	29172950670	8680	8680	8680	8680	126
606	20240227	102000	29171856990	8680	8680	8680	8680	3532
607	20240227	101900	29141199230	8680	8680	8680	8680	32
608	20240227	101800	29140921470	8680	8680	8680	8680	604
609	20240227	101700	29135678750	8680	8680	8680	8680	1786
610	20240227	101600	29120176270	8680	8680	8680	8680	42
611	20240227	101500	29119811710	8680	8680	8680	8680	379
612	20240227	101400	29116521990	8680	8680	8680	8680	790
613	20240227	101300	29109664790	8680	8680	8680	8680	413
614	20240227	101200	29106079950	8680	8680	8680	8680	72
615	20240227	101100	29105454990	8680	8680	8680	8680	369
616	20240227	101000	29102252070	8680	8680	8680	8680	67
617	20240227	100900	29101670510	8680	8680	8680	8680	284
618	20240227	100800	29099205390	8680	8680	8680	8680	1017
619	20240227	100700	29090377830	8680	8680	8680	8680	223
620	20240227	100600	29088442190	8680	8680	8680	8680	118
621	20240227	100500	29087417950	8680	8680	8680	8680	1472
622	20240227	100400	29074640990	8680	8680	8680	8680	703
623	20240227	100300	29068538950	8680	8680	8680	8680	5123
624	20240227	100200	29024071310	8680	8680	8680	8680	2787
625	20240227	100100	28999880150	8680	8680	8680	8680	1725
626	20240227	100000	28984907150	8680	8680	8680	8680	5763
627	20240227	095900	28934884310	8680	8680	8680	8680	315
628	20240227	095800	28932150110	8680	8680	8680	8680	4077
629	20240227	095700	28896761750	8680	8680	8680	8680	975
630	20240227	095600	28888298750	8680	8680	8680	8680	563
631	20240227	095500	28883411910	8680	8680	8680	8680	342
632	20240227	095400	28880443350	8680	8680	8680	8680	38
633	20240227	095300	28880113510	8680	8680	8680	8680	297
634	20240227	095200	28877535550	8680	8680	8680	8680	73
635	20240227	095100	28876901910	8680	8680	8680	8680	544
636	20240227	095000	28872179990	8680	8680	8680	8680	2886
637	20240227	094900	28847129510	8680	8680	8680	8680	46
638	20240227	094800	28846730230	8680	8680	8680	8680	2125
639	20240227	094700	28828285230	8680	8680	8680	8680	2
640	20240227	094600	28828267870	8680	8680	8680	8680	333
641	20240227	094500	28825377430	8680	8680	8680	8680	723
642	20240227	094400	28819101790	8680	8680	8680	8680	256
643	20240227	094300	28816879710	8680	8680	8680	8680	284
644	20240227	094200	28814414590	8680	8680	8680	8680	362
645	20240227	094100	28811272430	8680	8680	8680	8680	577
646	20240227	094000	28806264070	8680	8680	8680	8680	3832
647	20240227	093900	28773002310	8680	8680	8680	8680	3893
648	20240227	093800	28739211070	8680	8680	8680	8680	130965
649	20240227	093700	27602434870	8680	8680	8680	8680	2704
650	20240227	093600	27578964150	8680	8680	8680	8680	5531
651	20240227	093500	27530955070	8680	8680	8680	8680	2133
652	20240227	093400	27512440630	8680	8680	8680	8680	1762
653	20240227	093300	27497146470	8680	8680	8680	8680	21724
654	20240227	093200	27308582150	8680	8680	8680	8680	2619
655	20240227	093100	27285849230	8680	8680	8680	8680	7544
656	20240227	093000	27220367310	8680	8680	8680	8680	34512
657	20240227	092900	26920803150	8680	8680	8680	8680	943
658	20240227	092800	26912617910	8680	8680	8680	8680	2768
659	20240227	092700	26888591670	8680	8680	8680	8680	3974
660	20240227	092600	26854097350	8680	8680	8680	8680	12479
661	20240227	092500	26745779630	8680	8680	8680	8680	4578
662	20240227	092400	26706042590	8680	8680	8680	8680	7924
663	20240227	092300	26637262270	8680	8680	8680	8680	35327
664	20240227	092200	26330623910	8680	8470	8680	8470	287263
665	20240227	092100	23848212430	8500	8570	8580	8430	114392
666	20240227	092000	22873795140	8570	8420	8670	8340	279482
667	20240227	091900	20483043350	8420	8310	8680	8130	857211
668	20240227	091800	13198594880	8300	7880	8400	7850	204765
669	20240227	091700	11534133880	7880	7840	7980	7760	60151
670	20240227	091600	11060690220	7840	7970	7970	7700	100115
671	20240227	091500	10278073560	7970	7960	8060	7950	53372
672	20240227	091400	9850540150	7960	7980	8240	7930	98852
673	20240227	091300	9055167760	7950	8200	8300	7870	284583
674	20240227	091200	6753492640	8070	8070	8070	8070	0
675	20240227	091100	6753492640	8070	8070	8070	8070	0
676	20240227	091000	6753492640	8070	7890	8070	7890	214939
677	20240227	090900	5033708340	7900	7640	7900	7630	174309
678	20240227	090800	3667477370	7760	7490	7770	7490	132038
679	20240227	090700	2658058250	7540	7480	7580	7420	40325
680	20240227	090600	2355546340	7480	7320	7590	7280	89534
681	20240227	090500	1687955250	7290	7450	7450	7230	52391
682	20240227	090400	1304069930	7390	7340	7500	7210	107703
683	20240227	090300	508450810	7340	7340	7340	7340	0
684	20240227	090200	508450810	7340	7210	7340	7180	8452
685	20240227	090100	447267150	7210	6770	7270	6770	46093
686	20240227	090000	121701640	6770	6680	6820	6680	17761