KissMeData/328380/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	210800	525945275	1361	1361	1361	1361	5968
3	20240227	210700	525945275	1361	1361	1361	1361	0
4	20240227	210600	525945275	1361	1361	1361	1361	0
5	20240227	210500	525945275	1361	1361	1361	1361	0
6	20240227	210400	525945275	1361	1361	1361	1361	0
7	20240227	210300	525945275	1361	1361	1361	1361	0
8	20240227	210200	525945275	1361	1361	1361	1361	0
9	20240227	210100	525945275	1361	1361	1361	1361	0
10	20240227	210000	525945275	1361	1361	1361	1361	0
11	20240227	205900	525945275	1361	1361	1361	1361	0
12	20240227	205800	525945275	1361	1361	1361	1361	0
13	20240227	205700	525945275	1361	1361	1361	1361	0
14	20240227	205600	525945275	1361	1361	1361	1361	0
15	20240227	205500	525945275	1361	1361	1361	1361	0
16	20240227	205400	525945275	1361	1361	1361	1361	0
17	20240227	205300	525945275	1361	1361	1361	1361	0
18	20240227	205200	525945275	1361	1361	1361	1361	0
19	20240227	205100	525945275	1361	1361	1361	1361	0
20	20240227	205000	525945275	1361	1361	1361	1361	0
21	20240227	204900	525945275	1361	1361	1361	1361	0
22	20240227	204800	525945275	1361	1361	1361	1361	0
23	20240227	204700	525945275	1361	1361	1361	1361	0
24	20240227	204600	525945275	1361	1361	1361	1361	0
25	20240227	204500	525945275	1361	1361	1361	1361	0
26	20240227	204400	525945275	1361	1361	1361	1361	0
27	20240227	204300	525945275	1361	1361	1361	1361	0
28	20240227	204200	525945275	1361	1361	1361	1361	0
29	20240227	204100	525945275	1361	1361	1361	1361	0
30	20240227	204000	525945275	1361	1361	1361	1361	0
31	20240227	203900	525945275	1361	1361	1361	1361	0
32	20240227	203800	525945275	1361	1361	1361	1361	5968
33	20240227	203700	525945275	1361	1361	1361	1361	0
34	20240227	203600	525945275	1361	1361	1361	1361	0
35	20240227	203500	525945275	1361	1361	1361	1361	0
36	20240227	203400	525945275	1361	1361	1361	1361	0
37	20240227	203300	525945275	1361	1361	1361	1361	0
38	20240227	203200	525945275	1361	1361	1361	1361	0
39	20240227	203100	525945275	1361	1361	1361	1361	0
40	20240227	203000	525945275	1361	1361	1361	1361	0
41	20240227	202900	525945275	1361	1361	1361	1361	0
42	20240227	202800	525945275	1361	1361	1361	1361	0
43	20240227	202700	525945275	1361	1361	1361	1361	0
44	20240227	202600	525945275	1361	1361	1361	1361	0
45	20240227	202500	525945275	1361	1361	1361	1361	0
46	20240227	202400	525945275	1361	1361	1361	1361	0
47	20240227	202300	525945275	1361	1361	1361	1361	0
48	20240227	202200	525945275	1361	1361	1361	1361	0
49	20240227	202100	525945275	1361	1361	1361	1361	0
50	20240227	202000	525945275	1361	1361	1361	1361	0
51	20240227	201900	525945275	1361	1361	1361	1361	0
52	20240227	201800	525945275	1361	1361	1361	1361	0
53	20240227	201700	525945275	1361	1361	1361	1361	0
54	20240227	201600	525945275	1361	1361	1361	1361	0
55	20240227	201500	525945275	1361	1361	1361	1361	0
56	20240227	201400	525945275	1361	1361	1361	1361	0
57	20240227	201300	525945275	1361	1361	1361	1361	0
58	20240227	201200	525945275	1361	1361	1361	1361	0
59	20240227	201100	525945275	1361	1361	1361	1361	0
60	20240227	201000	525945275	1361	1361	1361	1361	0
61	20240227	200900	525945275	1361	1361	1361	1361	0
62	20240227	200800	525945275	1361	1361	1361	1361	5968
63	20240227	200700	525945275	1361	1361	1361	1361	0
64	20240227	200600	525945275	1361	1361	1361	1361	0
65	20240227	200500	525945275	1361	1361	1361	1361	0
66	20240227	200400	525945275	1361	1361	1361	1361	0
67	20240227	200300	525945275	1361	1361	1361	1361	0
68	20240227	200200	525945275	1361	1361	1361	1361	0
69	20240227	200100	525945275	1361	1361	1361	1361	0
70	20240227	200000	525945275	1361	1361	1361	1361	0
71	20240227	195900	525945275	1361	1361	1361	1361	0
72	20240227	195800	525945275	1361	1361	1361	1361	0
73	20240227	195700	525945275	1361	1361	1361	1361	0
74	20240227	195600	525945275	1361	1361	1361	1361	0
75	20240227	195500	525945275	1361	1361	1361	1361	0
76	20240227	195400	525945275	1361	1361	1361	1361	0
77	20240227	195300	525945275	1361	1361	1361	1361	0
78	20240227	195200	525945275	1361	1361	1361	1361	0
79	20240227	195100	525945275	1361	1361	1361	1361	0
80	20240227	195000	525945275	1361	1361	1361	1361	0
81	20240227	194900	525945275	1361	1361	1361	1361	0
82	20240227	194800	525945275	1361	1361	1361	1361	0
83	20240227	194700	525945275	1361	1361	1361	1361	0
84	20240227	194600	525945275	1361	1361	1361	1361	0
85	20240227	194500	525945275	1361	1361	1361	1361	0
86	20240227	194400	525945275	1361	1361	1361	1361	0
87	20240227	194300	525945275	1361	1361	1361	1361	0
88	20240227	194200	525945275	1361	1361	1361	1361	0
89	20240227	194100	525945275	1361	1361	1361	1361	0
90	20240227	194000	525945275	1361	1361	1361	1361	0
91	20240227	193900	525945275	1361	1361	1361	1361	0
92	20240227	193800	525945275	1361	1361	1361	1361	5968
93	20240227	193700	525945275	1361	1361	1361	1361	0
94	20240227	193600	525945275	1361	1361	1361	1361	0
95	20240227	193500	525945275	1361	1361	1361	1361	0
96	20240227	193400	525945275	1361	1361	1361	1361	0
97	20240227	193300	525945275	1361	1361	1361	1361	0
98	20240227	193200	525945275	1361	1361	1361	1361	0
99	20240227	193100	525945275	1361	1361	1361	1361	0
100	20240227	193000	525945275	1361	1361	1361	1361	0
101	20240227	192900	525945275	1361	1361	1361	1361	0
102	20240227	192800	525945275	1361	1361	1361	1361	0
103	20240227	192700	525945275	1361	1361	1361	1361	0
104	20240227	192600	525945275	1361	1361	1361	1361	0
105	20240227	192500	525945275	1361	1361	1361	1361	0
106	20240227	192400	525945275	1361	1361	1361	1361	0
107	20240227	192300	525945275	1361	1361	1361	1361	0
108	20240227	192200	525945275	1361	1361	1361	1361	0
109	20240227	192100	525945275	1361	1361	1361	1361	0
110	20240227	192000	525945275	1361	1361	1361	1361	0
111	20240227	191900	525945275	1361	1361	1361	1361	0
112	20240227	191800	525945275	1361	1361	1361	1361	0
113	20240227	191700	525945275	1361	1361	1361	1361	0
114	20240227	191600	525945275	1361	1361	1361	1361	0
115	20240227	191500	525945275	1361	1361	1361	1361	0
116	20240227	191400	525945275	1361	1361	1361	1361	0
117	20240227	191300	525945275	1361	1361	1361	1361	0
118	20240227	191200	525945275	1361	1361	1361	1361	0
119	20240227	191100	525945275	1361	1361	1361	1361	0
120	20240227	191000	525945275	1361	1361	1361	1361	0
121	20240227	190900	525945275	1361	1361	1361	1361	0
122	20240227	190800	525945275	1361	1361	1361	1361	5968
123	20240227	190700	525945275	1361	1361	1361	1361	0
124	20240227	190600	525945275	1361	1361	1361	1361	0
125	20240227	190500	525945275	1361	1361	1361	1361	0
126	20240227	190400	525945275	1361	1361	1361	1361	0
127	20240227	190300	525945275	1361	1361	1361	1361	0
128	20240227	190200	525945275	1361	1361	1361	1361	0
129	20240227	190100	525945275	1361	1361	1361	1361	0
130	20240227	190000	525945275	1361	1361	1361	1361	0
131	20240227	185900	525945275	1361	1361	1361	1361	0
132	20240227	185800	525945275	1361	1361	1361	1361	0
133	20240227	185700	525945275	1361	1361	1361	1361	0
134	20240227	185600	525945275	1361	1361	1361	1361	0
135	20240227	185500	525945275	1361	1361	1361	1361	0
136	20240227	185400	525945275	1361	1361	1361	1361	0
137	20240227	185300	525945275	1361	1361	1361	1361	0
138	20240227	185200	525945275	1361	1361	1361	1361	0
139	20240227	185100	525945275	1361	1361	1361	1361	0
140	20240227	185000	525945275	1361	1361	1361	1361	0
141	20240227	184900	525945275	1361	1361	1361	1361	0
142	20240227	184800	525945275	1361	1361	1361	1361	0
143	20240227	184700	525945275	1361	1361	1361	1361	0
144	20240227	184600	525945275	1361	1361	1361	1361	0
145	20240227	184500	525945275	1361	1361	1361	1361	0
146	20240227	184400	525945275	1361	1361	1361	1361	0
147	20240227	184300	525945275	1361	1361	1361	1361	0
148	20240227	184200	525945275	1361	1361	1361	1361	0
149	20240227	184100	525945275	1361	1361	1361	1361	0
150	20240227	184000	525945275	1361	1361	1361	1361	0
151	20240227	183900	525945275	1361	1361	1361	1361	0
152	20240227	183800	525945275	1361	1361	1361	1361	5968
153	20240227	183700	525945275	1361	1361	1361	1361	0
154	20240227	183600	525945275	1361	1361	1361	1361	0
155	20240227	183500	525945275	1361	1361	1361	1361	0
156	20240227	183400	525945275	1361	1361	1361	1361	0
157	20240227	183300	525945275	1361	1361	1361	1361	0
158	20240227	183200	525945275	1361	1361	1361	1361	0
159	20240227	183100	525945275	1361	1361	1361	1361	0
160	20240227	183000	525945275	1361	1361	1361	1361	0
161	20240227	182900	525945275	1361	1361	1361	1361	0
162	20240227	182800	525945275	1361	1361	1361	1361	0
163	20240227	182700	525945275	1361	1361	1361	1361	0
164	20240227	182600	525945275	1361	1361	1361	1361	0
165	20240227	182500	525945275	1361	1361	1361	1361	0
166	20240227	182400	525945275	1361	1361	1361	1361	0
167	20240227	182300	525945275	1361	1361	1361	1361	0
168	20240227	182200	525945275	1361	1361	1361	1361	0
169	20240227	182100	525945275	1361	1361	1361	1361	0
170	20240227	182000	525945275	1361	1361	1361	1361	0
171	20240227	181900	525945275	1361	1361	1361	1361	0
172	20240227	181800	525945275	1361	1361	1361	1361	0
173	20240227	181700	525945275	1361	1361	1361	1361	0
174	20240227	181600	525945275	1361	1361	1361	1361	0
175	20240227	181500	525945275	1361	1361	1361	1361	0
176	20240227	181400	525945275	1361	1361	1361	1361	0
177	20240227	181300	525945275	1361	1361	1361	1361	0
178	20240227	181200	525945275	1361	1361	1361	1361	0
179	20240227	181100	525945275	1361	1361	1361	1361	0
180	20240227	181000	525945275	1361	1361	1361	1361	0
181	20240227	180900	525945275	1361	1361	1361	1361	0
182	20240227	180800	525945275	1361	1361	1361	1361	5968
183	20240227	180700	525945275	1361	1361	1361	1361	0
184	20240227	180600	525945275	1361	1361	1361	1361	0
185	20240227	180500	525945275	1361	1361	1361	1361	0
186	20240227	180400	525945275	1361	1361	1361	1361	0
187	20240227	180300	525945275	1361	1361	1361	1361	0
188	20240227	180200	525945275	1361	1361	1361	1361	0
189	20240227	180100	525945275	1361	1361	1361	1361	0
190	20240227	180000	525945275	1361	1361	1361	1361	0
191	20240227	175900	525945275	1361	1361	1361	1361	0
192	20240227	175800	525945275	1361	1361	1361	1361	0
193	20240227	175700	525945275	1361	1361	1361	1361	0
194	20240227	175600	525945275	1361	1361	1361	1361	0
195	20240227	175500	525945275	1361	1361	1361	1361	0
196	20240227	175400	525945275	1361	1361	1361	1361	0
197	20240227	175300	525945275	1361	1361	1361	1361	0
198	20240227	175200	525945275	1361	1361	1361	1361	0
199	20240227	175100	525945275	1361	1361	1361	1361	0
200	20240227	175000	525945275	1361	1361	1361	1361	0
201	20240227	174900	525945275	1361	1361	1361	1361	0
202	20240227	174800	525945275	1361	1361	1361	1361	0
203	20240227	174700	525945275	1361	1361	1361	1361	0
204	20240227	174600	525945275	1361	1361	1361	1361	0
205	20240227	174500	525945275	1361	1361	1361	1361	0
206	20240227	174400	525945275	1361	1361	1361	1361	0
207	20240227	174300	525945275	1361	1361	1361	1361	0
208	20240227	174200	525945275	1361	1361	1361	1361	0
209	20240227	174100	525945275	1361	1361	1361	1361	0
210	20240227	174000	525945275	1361	1361	1361	1361	0
211	20240227	173900	525945275	1361	1361	1361	1361	0
212	20240227	173800	525945275	1361	1361	1361	1361	5968
213	20240227	173700	525945275	1361	1361	1361	1361	0
214	20240227	173600	525945275	1361	1361	1361	1361	0
215	20240227	173500	525945275	1361	1361	1361	1361	0
216	20240227	173400	525945275	1361	1361	1361	1361	0
217	20240227	173300	525945275	1361	1361	1361	1361	0
218	20240227	173200	525945275	1361	1361	1361	1361	0
219	20240227	173100	525945275	1361	1361	1361	1361	0
220	20240227	173000	525945275	1361	1361	1361	1361	0
221	20240227	172900	525945275	1361	1361	1361	1361	0
222	20240227	172800	525945275	1361	1361	1361	1361	0
223	20240227	172700	525945275	1361	1361	1361	1361	0
224	20240227	172600	525945275	1361	1361	1361	1361	0
225	20240227	172500	525945275	1361	1361	1361	1361	0
226	20240227	172400	525945275	1361	1361	1361	1361	0
227	20240227	172300	525945275	1361	1361	1361	1361	0
228	20240227	172200	525945275	1361	1361	1361	1361	0
229	20240227	172100	525945275	1361	1361	1361	1361	0
230	20240227	172000	525945275	1361	1361	1361	1361	0
231	20240227	171900	525945275	1361	1361	1361	1361	0
232	20240227	171800	525945275	1361	1361	1361	1361	0
233	20240227	171700	525945275	1361	1361	1361	1361	0
234	20240227	171600	525945275	1361	1361	1361	1361	0
235	20240227	171500	525945275	1361	1361	1361	1361	0
236	20240227	171400	525945275	1361	1361	1361	1361	0
237	20240227	171300	525945275	1361	1361	1361	1361	0
238	20240227	171200	525945275	1361	1361	1361	1361	0
239	20240227	171100	525945275	1361	1361	1361	1361	0
240	20240227	171000	525945275	1361	1361	1361	1361	0
241	20240227	170900	525945275	1361	1361	1361	1361	0
242	20240227	170800	525945275	1361	1361	1361	1361	5968
243	20240227	170700	525945275	1361	1361	1361	1361	0
244	20240227	170600	525945275	1361	1361	1361	1361	0
245	20240227	170500	525945275	1361	1361	1361	1361	0
246	20240227	170400	525945275	1361	1361	1361	1361	0
247	20240227	170300	525945275	1361	1361	1361	1361	0
248	20240227	170200	525945275	1361	1361	1361	1361	0
249	20240227	170100	525945275	1361	1361	1361	1361	0
250	20240227	170000	525945275	1361	1361	1361	1361	0
251	20240227	165900	525945275	1361	1361	1361	1361	0
252	20240227	165800	525945275	1361	1361	1361	1361	0
253	20240227	165700	525945275	1361	1361	1361	1361	0
254	20240227	165600	525945275	1361	1361	1361	1361	0
255	20240227	165500	525945275	1361	1361	1361	1361	0
256	20240227	165400	525945275	1361	1361	1361	1361	0
257	20240227	165300	525945275	1361	1361	1361	1361	0
258	20240227	165200	525945275	1361	1361	1361	1361	0
259	20240227	165100	525945275	1361	1361	1361	1361	0
260	20240227	165000	525945275	1361	1361	1361	1361	0
261	20240227	164900	525945275	1361	1361	1361	1361	0
262	20240227	164800	525945275	1361	1361	1361	1361	0
263	20240227	164700	525945275	1361	1361	1361	1361	0
264	20240227	164600	525945275	1361	1361	1361	1361	0
265	20240227	164500	525945275	1361	1361	1361	1361	0
266	20240227	164400	525945275	1361	1361	1361	1361	0
267	20240227	164300	525945275	1361	1361	1361	1361	0
268	20240227	164200	525945275	1361	1361	1361	1361	0
269	20240227	164100	525945275	1361	1361	1361	1361	0
270	20240227	164000	525945275	1361	1361	1361	1361	0
271	20240227	163900	525945275	1361	1361	1361	1361	0
272	20240227	163800	525945275	1361	1361	1361	1361	5968
273	20240227	163700	525945275	1361	1361	1361	1361	0
274	20240227	163600	525945275	1361	1361	1361	1361	0
275	20240227	163500	525945275	1361	1361	1361	1361	0
276	20240227	163400	525945275	1361	1361	1361	1361	0
277	20240227	163300	525945275	1361	1361	1361	1361	0
278	20240227	163200	525945275	1361	1361	1361	1361	0
279	20240227	163100	525945275	1361	1361	1361	1361	0
280	20240227	163000	525945275	1361	1361	1361	1361	0
281	20240227	162900	525945275	1361	1361	1361	1361	0
282	20240227	162800	525945275	1361	1361	1361	1361	0
283	20240227	162700	525945275	1361	1361	1361	1361	0
284	20240227	162600	525945275	1361	1361	1361	1361	0
285	20240227	162500	525945275	1361	1361	1361	1361	0
286	20240227	162400	525945275	1361	1361	1361	1361	0
287	20240227	162300	525945275	1361	1361	1361	1361	0
288	20240227	162200	525945275	1361	1361	1361	1361	0
289	20240227	162100	525945275	1361	1361	1361	1361	0
290	20240227	162000	525945275	1361	1361	1361	1361	0
291	20240227	161900	525945275	1361	1361	1361	1361	0
292	20240227	161800	525945275	1361	1361	1361	1361	0
293	20240227	161700	525945275	1361	1361	1361	1361	0
294	20240227	161600	525945275	1361	1361	1361	1361	0
295	20240227	161500	525945275	1361	1361	1361	1361	0
296	20240227	161400	525945275	1361	1361	1361	1361	0
297	20240227	161300	525945275	1361	1361	1361	1361	0
298	20240227	161200	525945275	1361	1361	1361	1361	0
299	20240227	161100	525945275	1361	1361	1361	1361	0
300	20240227	161000	525945275	1361	1361	1361	1361	0
301	20240227	160900	525945275	1361	1361	1361	1361	0
302	20240227	160800	525945275	1361	1361	1361	1361	5968
303	20240227	160700	525945275	1361	1361	1361	1361	0
304	20240227	160600	525945275	1361	1361	1361	1361	0
305	20240227	160500	525945275	1361	1361	1361	1361	0
306	20240227	160400	525945275	1361	1361	1361	1361	0
307	20240227	160300	525945275	1361	1361	1361	1361	0
308	20240227	160200	525945275	1361	1361	1361	1361	0
309	20240227	160100	525945275	1361	1361	1361	1361	0
310	20240227	160000	525945275	1361	1361	1361	1361	0
311	20240227	155900	525945275	1361	1361	1361	1361	0
312	20240227	155800	525945275	1361	1361	1361	1361	0
313	20240227	155700	525945275	1361	1361	1361	1361	0
314	20240227	155600	525945275	1361	1361	1361	1361	0
315	20240227	155500	525945275	1361	1361	1361	1361	0
316	20240227	155400	525945275	1361	1361	1361	1361	0
317	20240227	155300	525945275	1361	1361	1361	1361	0
318	20240227	155200	525945275	1361	1361	1361	1361	0
319	20240227	155100	525945275	1361	1361	1361	1361	0
320	20240227	155000	525945275	1361	1361	1361	1361	0
321	20240227	154900	525945275	1361	1361	1361	1361	0
322	20240227	154800	525945275	1361	1361	1361	1361	0
323	20240227	154700	525945275	1361	1361	1361	1361	0
324	20240227	154600	525945275	1361	1361	1361	1361	0
325	20240227	154500	525945275	1361	1361	1361	1361	0
326	20240227	154400	525945275	1361	1361	1361	1361	0
327	20240227	154300	525945275	1361	1361	1361	1361	0
328	20240227	154200	525945275	1361	1361	1361	1361	0
329	20240227	154100	525945275	1361	1361	1361	1361	0
330	20240227	154000	525945275	1361	1361	1361	1361	0
331	20240227	153900	525945275	1361	1361	1361	1361	0
332	20240227	153800	525945275	1361	1361	1361	1361	5968
333	20240227	153700	525945275	1361	1361	1361	1361	0
334	20240227	153600	525945275	1361	1361	1361	1361	0
335	20240227	153500	525945275	1361	1361	1361	1361	0
336	20240227	153400	525945275	1361	1361	1361	1361	0
337	20240227	153300	525945275	1361	1361	1361	1361	0
338	20240227	153200	525945275	1361	1361	1361	1361	0
339	20240227	153100	525945275	1361	1361	1361	1361	0
340	20240227	153000	525945275	1361	1361	1361	1361	5968
341	20240227	152900	517822827	1364	1364	1364	1364	0
342	20240227	152800	517822827	1364	1364	1364	1364	0
343	20240227	152700	517822827	1364	1364	1364	1364	0
344	20240227	152600	517822827	1364	1364	1364	1364	0
345	20240227	152500	517822827	1364	1364	1364	1364	0
346	20240227	152400	517822827	1364	1364	1364	1364	0
347	20240227	152300	517822827	1364	1364	1364	1364	0
348	20240227	152200	517822827	1364	1364	1364	1364	0
349	20240227	152100	517822827	1364	1364	1364	1364	0
350	20240227	152000	517822827	1364	1364	1364	1364	0
351	20240227	151900	517822827	1364	1364	1364	1360	753
352	20240227	151800	516797735	1363	1360	1363	1360	2800
353	20240227	151700	512987335	1360	1360	1360	1360	2010
354	20240227	151600	510253735	1360	1361	1364	1360	1701
355	20240227	151500	507939289	1361	1361	1361	1361	1089
356	20240227	151400	506457160	1361	1362	1362	1361	80
357	20240227	151300	506348273	1362	1362	1362	1362	159
358	20240227	151200	506131715	1362	1362	1362	1362	4
359	20240227	151100	506126267	1362	1362	1362	1362	62
360	20240227	151000	506041823	1362	1360	1362	1360	2098
361	20240227	150900	503184389	1360	1360	1360	1359	848
362	20240227	150800	502031379	1360	1362	1362	1359	631
363	20240227	150700	501173222	1362	1360	1362	1360	1009
364	20240227	150600	499800964	1360	1361	1361	1360	1447
365	20240227	150500	497832272	1361	1362	1362	1361	918
366	20240227	150400	496582838	1361	1362	1364	1361	1540
367	20240227	150300	494483359	1365	1365	1365	1365	1700
368	20240227	150200	492162859	1361	1361	1361	1361	0
369	20240227	150100	492162859	1361	1361	1361	1361	2376
370	20240227	150000	488929123	1366	1366	1366	1366	0
371	20240227	145900	488929123	1366	1366	1366	1366	0
372	20240227	145800	488929123	1366	1361	1366	1361	423
373	20240227	145700	488353395	1361	1361	1361	1361	300
374	20240227	145600	487945095	1361	1367	1367	1361	4816
375	20240227	145500	481366728	1366	1366	1366	1366	1429
376	20240227	145400	479414714	1364	1364	1364	1364	0
377	20240227	145300	479414714	1364	1364	1364	1364	0
378	20240227	145200	479414714	1364	1363	1364	1363	3000
379	20240227	145100	475323014	1363	1363	1363	1363	0
380	20240227	145000	475323014	1363	1363	1363	1363	70
381	20240227	144900	475227604	1361	1361	1361	1361	0
382	20240227	144800	475227604	1361	1361	1361	1361	1
383	20240227	144700	475226243	1362	1361	1362	1361	48
384	20240227	144600	475160913	1361	1361	1361	1361	122
385	20240227	144500	474994871	1361	1361	1361	1361	1149
386	20240227	144400	473431082	1361	1364	1364	1361	2027
387	20240227	144300	470671119	1368	1368	1368	1368	0
388	20240227	144200	470671119	1368	1368	1368	1368	7
389	20240227	144100	470661543	1368	1368	1368	1368	6
390	20240227	144000	470653335	1364	1364	1364	1364	0
391	20240227	143900	470653335	1364	1364	1364	1364	2
392	20240227	143800	470650607	1362	1362	1362	1362	0
393	20240227	143700	470650607	1362	1362	1362	1362	0
394	20240227	143600	470650607	1362	1369	1369	1362	1080
395	20240227	143500	469174537	1369	1369	1369	1369	0
396	20240227	143400	469174537	1369	1369	1369	1369	1
397	20240227	143300	469173168	1368	1368	1368	1368	0
398	20240227	143200	469173168	1368	1365	1368	1365	5282
399	20240227	143100	461951346	1362	1362	1362	1362	0
400	20240227	143000	461951346	1362	1361	1362	1361	2
401	20240227	142900	461948623	1361	1361	1361	1361	0
402	20240227	142800	461948623	1361	1361	1361	1361	0
403	20240227	142700	461948623	1361	1361	1361	1361	0
404	20240227	142600	461948623	1361	1361	1361	1361	70
405	20240227	142500	461853353	1361	1361	1361	1361	1115
406	20240227	142400	460335838	1361	1362	1362	1361	4600
407	20240227	142300	454075211	1362	1362	1362	1362	0
408	20240227	142200	454075211	1362	1362	1362	1362	535
409	20240227	142100	453346541	1361	1362	1362	1361	204
410	20240227	142000	453068795	1360	1360	1360	1360	222
411	20240227	141900	452766875	1360	1361	1361	1360	8146
412	20240227	141800	441686884	1362	1362	1362	1361	732
413	20240227	141700	440690026	1362	1362	1362	1362	0
414	20240227	141600	440690026	1362	1365	1365	1362	37380
415	20240227	141500	389778430	1363	1364	1364	1363	2266
416	20240227	141400	386688874	1365	1365	1365	1365	12
417	20240227	141300	386672494	1365	1365	1365	1365	25
418	20240227	141200	386638369	1365	1365	1365	1365	1
419	20240227	141100	386637004	1365	1365	1365	1365	0
420	20240227	141000	386637004	1365	1365	1365	1365	10
421	20240227	140900	386623354	1365	1365	1365	1365	232
422	20240227	140800	386306674	1365	1365	1365	1365	0
423	20240227	140700	386306674	1365	1365	1365	1365	0
424	20240227	140600	386306674	1365	1365	1365	1365	0
425	20240227	140500	386306674	1365	1365	1365	1365	0
426	20240227	140400	386306674	1365	1365	1365	1365	100
427	20240227	140300	386170174	1365	1365	1365	1365	8
428	20240227	140200	386159254	1365	1367	1367	1365	2356
429	20240227	140100	382942996	1367	1367	1367	1367	41
430	20240227	140000	382886949	1367	1367	1367	1367	0
431	20240227	135900	382886949	1367	1367	1367	1367	8385
432	20240227	135800	371424654	1367	1367	1367	1367	0
433	20240227	135700	371424654	1367	1367	1367	1367	4
434	20240227	135600	371419186	1368	1367	1368	1367	5
435	20240227	135500	371412350	1367	1368	1368	1367	103
436	20240227	135400	371271449	1372	1372	1372	1372	4
437	20240227	135300	371265961	1370	1370	1370	1370	0
438	20240227	135200	371265961	1370	1370	1370	1370	0
439	20240227	135100	371265961	1370	1370	1370	1370	0
440	20240227	135000	371265961	1370	1370	1370	1370	0
441	20240227	134900	371265961	1370	1370	1370	1370	10
442	20240227	134800	371252261	1371	1371	1371	1371	0
443	20240227	134700	371252261	1371	1371	1371	1371	0
444	20240227	134600	371252261	1371	1371	1371	1371	0
445	20240227	134500	371252261	1371	1371	1371	1371	11
446	20240227	134400	371237180	1372	1372	1372	1372	0
447	20240227	134300	371237180	1372	1372	1372	1372	0
448	20240227	134200	371237180	1372	1365	1372	1365	1002
449	20240227	134100	369869436	1365	1365	1365	1365	300
450	20240227	134000	369459936	1365	1366	1366	1365	100
451	20240227	133900	369323363	1372	1372	1372	1372	1
452	20240227	133800	369321991	1372	1372	1372	1372	0
453	20240227	133700	369321991	1372	1372	1372	1372	0
454	20240227	133600	369321991	1372	1372	1372	1372	0
455	20240227	133500	369321991	1372	1372	1372	1372	0
456	20240227	133400	369321991	1372	1372	1372	1372	1
457	20240227	133300	369320619	1365	1369	1369	1365	1250
458	20240227	133200	367612417	1369	1369	1369	1369	0
459	20240227	133100	367612417	1369	1369	1369	1369	0
460	20240227	133000	367612417	1369	1369	1369	1369	0
461	20240227	132900	367612417	1369	1369	1369	1369	2000
462	20240227	132800	364874417	1369	1369	1369	1369	2000
463	20240227	132700	362136417	1372	1372	1372	1372	3
464	20240227	132600	362132301	1372	1372	1372	1372	0
465	20240227	132500	362132301	1372	1372	1372	1372	0
466	20240227	132400	362132301	1372	1372	1372	1372	8
467	20240227	132300	362121325	1372	1372	1372	1372	2
468	20240227	132200	362118581	1372	1372	1372	1372	0
469	20240227	132100	362118581	1372	1372	1372	1372	0
470	20240227	132000	362118581	1372	1372	1372	1372	1
471	20240227	131900	362117209	1365	1370	1370	1365	2000
472	20240227	131800	359383205	1370	1372	1372	1370	114
473	20240227	131700	359226961	1372	1373	1373	1372	21
474	20240227	131600	359198139	1373	1373	1373	1373	0
475	20240227	131500	359198139	1373	1373	1373	1373	300
476	20240227	131400	358786239	1372	1372	1372	1372	0
477	20240227	131300	358786239	1372	1368	1372	1368	21004
478	20240227	131200	330021453	1365	1368	1368	1365	1230
479	20240227	131100	328338915	1367	1367	1367	1367	3273
480	20240227	131000	323864724	1365	1366	1366	1365	1083
481	20240227	130900	322386425	1365	1365	1365	1365	0
482	20240227	130800	322386425	1365	1365	1365	1365	0
483	20240227	130700	322386425	1365	1365	1365	1365	0
484	20240227	130600	322386425	1365	1365	1365	1365	0
485	20240227	130500	322386425	1365	1365	1365	1365	0
486	20240227	130400	322386425	1365	1366	1366	1365	256
487	20240227	130300	322036730	1368	1368	1368	1368	0
488	20240227	130200	322036730	1368	1367	1368	1367	107
489	20240227	130100	321890361	1367	1367	1367	1367	540
490	20240227	130000	321152181	1368	1368	1368	1368	0
491	20240227	125900	321152181	1368	1368	1368	1368	0
492	20240227	125800	321152181	1368	1368	1368	1368	1610
493	20240227	125700	318949701	1369	1369	1369	1369	5
494	20240227	125600	318942856	1369	1369	1369	1369	1172
495	20240227	125500	317338388	1369	1369	1369	1369	0
496	20240227	125400	317338388	1369	1369	1369	1369	0
497	20240227	125300	317338388	1369	1369	1369	1369	0
498	20240227	125200	317338388	1369	1369	1369	1369	401
499	20240227	125100	316789419	1369	1369	1369	1369	0
500	20240227	125000	316789419	1369	1369	1369	1369	0
501	20240227	124900	316789419	1369	1369	1369	1369	0
502	20240227	124800	316789419	1369	1369	1369	1369	2
503	20240227	124700	316786681	1372	1372	1372	1372	0
504	20240227	124600	316786681	1372	1372	1372	1372	6
505	20240227	124500	316778449	1369	1369	1369	1369	400
506	20240227	124400	316230849	1369	1369	1369	1369	2173
507	20240227	124300	313256012	1369	1369	1369	1369	500
508	20240227	124200	312571512	1370	1370	1370	1370	7934
509	20240227	124100	301701932	1370	1371	1371	1370	500
510	20240227	124000	301016822	1375	1375	1375	1375	0
511	20240227	123900	301016822	1375	1375	1375	1375	2
512	20240227	123800	301014072	1375	1375	1375	1375	0
513	20240227	123700	301014072	1375	1375	1375	1375	0
514	20240227	123600	301014072	1375	1375	1375	1375	0
515	20240227	123500	301014072	1375	1375	1375	1375	0
516	20240227	123400	301014072	1375	1375	1375	1375	0
517	20240227	123300	301014072	1375	1375	1375	1375	6
518	20240227	123200	301005822	1375	1375	1375	1375	0
519	20240227	123100	301005822	1375	1375	1375	1375	0
520	20240227	123000	301005822	1375	1375	1375	1375	0
521	20240227	122900	301005822	1375	1375	1375	1375	202
522	20240227	122800	300728072	1375	1375	1375	1375	17
523	20240227	122700	300704697	1375	1375	1375	1375	2000
524	20240227	122600	297954697	1375	1375	1375	1375	50
525	20240227	122500	297885947	1375	1375	1375	1375	0
526	20240227	122400	297885947	1375	1374	1375	1374	400
527	20240227	122300	297335988	1374	1374	1374	1366	597
528	20240227	122200	296520462	1366	1366	1366	1366	40
529	20240227	122100	296465822	1365	1369	1369	1365	2976
530	20240227	122000	292397435	1374	1374	1374	1374	0
531	20240227	121900	292397435	1374	1374	1374	1374	61
532	20240227	121800	292313621	1374	1374	1374	1374	39
533	20240227	121700	292260035	1374	1374	1374	1374	0
534	20240227	121600	292260035	1374	1374	1374	1374	109
535	20240227	121500	292110269	1374	1370	1374	1369	450
536	20240227	121400	291493201	1369	1369	1369	1369	0
537	20240227	121300	291493201	1369	1369	1369	1369	0
538	20240227	121200	291493201	1369	1369	1369	1369	0
539	20240227	121100	291493201	1369	1372	1372	1369	4881
540	20240227	121000	284809880	1374	1374	1374	1374	557
541	20240227	120900	284044562	1380	1380	1380	1380	248
542	20240227	120800	283702322	1380	1380	1380	1380	50
543	20240227	120700	283633322	1380	1380	1380	1380	0
544	20240227	120600	283633322	1380	1380	1380	1380	0
545	20240227	120500	283633322	1380	1380	1380	1380	0
546	20240227	120400	283633322	1380	1380	1380	1380	20
547	20240227	120300	283605722	1380	1380	1380	1380	0
548	20240227	120200	283605722	1380	1380	1380	1380	0
549	20240227	120100	283605722	1380	1380	1380	1380	100
550	20240227	120000	283467722	1380	1380	1380	1380	0
551	20240227	115900	283467722	1380	1380	1380	1380	0
552	20240227	115800	283467722	1380	1380	1380	1380	3
553	20240227	115700	283463582	1380	1380	1380	1380	0
554	20240227	115600	283463582	1380	1380	1380	1380	1
555	20240227	115500	283462202	1374	1374	1374	1374	0
556	20240227	115400	283462202	1374	1374	1374	1374	0
557	20240227	115300	283462202	1374	1374	1374	1374	0
558	20240227	115200	283462202	1374	1374	1374	1374	2
559	20240227	115100	283459454	1372	1372	1372	1372	0
560	20240227	115000	283459454	1372	1372	1372	1372	34
561	20240227	114900	283412806	1381	1381	1381	1381	0
562	20240227	114800	283412806	1381	1381	1381	1381	0
563	20240227	114700	283412806	1381	1381	1381	1381	0
564	20240227	114600	283412806	1381	1381	1381	1381	1
565	20240227	114500	283411425	1381	1381	1381	1381	0
566	20240227	114400	283411425	1381	1381	1381	1381	0
567	20240227	114300	283411425	1381	1381	1381	1381	1
568	20240227	114200	283410044	1380	1380	1380	1380	1
569	20240227	114100	283408664	1380	1380	1380	1380	100
570	20240227	114000	283270664	1380	1380	1380	1380	0
571	20240227	113900	283270664	1380	1380	1380	1380	20
572	20240227	113800	283243064	1380	1366	1380	1366	340
573	20240227	113700	282778610	1366	1366	1366	1366	0
574	20240227	113600	282778610	1366	1380	1381	1366	1241
575	20240227	113500	281067060	1380	1378	1380	1378	3718
576	20240227	113400	275940457	1380	1380	1380	1380	0
577	20240227	113300	275940457	1380	1380	1380	1380	0
578	20240227	113200	275940457	1380	1365	1380	1365	14632
579	20240227	113100	255884256	1365	1361	1365	1361	221
580	20240227	113000	255582772	1358	1362	1362	1357	9
581	20240227	112900	255570547	1355	1363	1363	1355	4482
582	20240227	112800	249479995	1364	1364	1364	1364	1181
583	20240227	112700	247869111	1365	1368	1369	1365	7335
584	20240227	112600	237844005	1368	1369	1369	1368	818
585	20240227	112500	236724673	1370	1369	1370	1369	739
586	20240227	112400	235712965	1369	1370	1370	1369	2407
587	20240227	112300	232417161	1370	1371	1371	1369	2981
588	20240227	112200	228332365	1372	1373	1373	1372	802
589	20240227	112100	227231870	1378	1378	1378	1378	12
590	20240227	112000	227215334	1380	1380	1380	1380	0
591	20240227	111900	227215334	1380	1380	1380	1380	0
592	20240227	111800	227215334	1380	1380	1380	1380	1
593	20240227	111700	227213954	1380	1373	1380	1373	725
594	20240227	111600	226218522	1380	1380	1380	1380	1
595	20240227	111500	226217142	1372	1372	1372	1372	0
596	20240227	111400	226217142	1372	1382	1382	1372	3
597	20240227	111300	226213016	1382	1371	1382	1371	698
598	20240227	111200	225255316	1383	1383	1383	1383	0
599	20240227	111100	225255316	1383	1383	1383	1383	0
600	20240227	111000	225255316	1383	1383	1383	1383	0
601	20240227	110900	225255316	1383	1371	1383	1371	4
602	20240227	110800	225249811	1370	1376	1376	1370	12011
603	20240227	110700	208760372	1376	1383	1383	1376	149
604	20240227	110600	208555138	1383	1383	1383	1383	0
605	20240227	110500	208555138	1383	1383	1383	1383	11
606	20240227	110400	208539925	1381	1381	1381	1381	2
607	20240227	110300	208537163	1381	1377	1381	1375	3555
608	20240227	110200	203645354	1383	1383	1383	1383	0
609	20240227	110100	203645354	1383	1383	1383	1383	0
610	20240227	110000	203645354	1383	1383	1383	1383	0
611	20240227	105900	203645354	1383	1383	1383	1383	0
612	20240227	105800	203645354	1383	1382	1383	1382	4
613	20240227	105700	203639825	1376	1376	1383	1376	514
614	20240227	105600	202932554	1376	1377	1377	1376	1598
615	20240227	105500	200732141	1377	1377	1377	1377	83
616	20240227	105400	200617850	1379	1377	1379	1377	953
617	20240227	105300	199305549	1377	1377	1377	1377	1410
618	20240227	105200	197363979	1380	1380	1380	1380	4853
619	20240227	105100	190666839	1381	1381	1381	1381	0
620	20240227	105000	190666839	1381	1378	1381	1378	1353
621	20240227	104900	188801503	1379	1379	1379	1379	1
622	20240227	104800	188800124	1383	1383	1383	1383	0
623	20240227	104700	188800124	1383	1383	1383	1383	0
624	20240227	104600	188800124	1383	1383	1383	1383	0
625	20240227	104500	188800124	1383	1383	1383	1383	0
626	20240227	104400	188800124	1383	1376	1383	1376	23
627	20240227	104300	188768372	1376	1381	1384	1376	752
628	20240227	104200	187729059	1378	1377	1378	1376	480
629	20240227	104100	187067703	1377	1377	1377	1377	84
630	20240227	104000	186952035	1376	1376	1376	1376	300
631	20240227	103900	186539235	1377	1377	1377	1377	801
632	20240227	103800	185436258	1378	1377	1378	1377	256
633	20240227	103700	185083714	1377	1377	1377	1377	2
634	20240227	103600	185080960	1377	1378	1378	1377	9303
635	20240227	103500	172270299	1378	1378	1378	1378	399
636	20240227	103400	171720477	1378	1377	1378	1377	655
637	20240227	103300	170818252	1378	1378	1378	1378	2575
638	20240227	103200	167269902	1378	1380	1380	1378	50
639	20240227	103100	167200962	1380	1378	1380	1378	583
640	20240227	103000	166397552	1378	1379	1379	1378	502
641	20240227	102900	165705312	1379	1380	1380	1379	379
642	20240227	102800	165182305	1379	1379	1379	1379	11
643	20240227	102700	165167136	1381	1381	1381	1381	0
644	20240227	102600	165167136	1381	1380	1381	1379	3111
645	20240227	102500	160875402	1381	1381	1381	1381	1
646	20240227	102400	160874021	1381	1381	1381	1381	0
647	20240227	102300	160874021	1381	1381	1381	1381	7
648	20240227	102200	160864354	1380	1380	1380	1380	0
649	20240227	102100	160864354	1380	1380	1380	1380	0
650	20240227	102000	160864354	1380	1380	1380	1380	70
651	20240227	101900	160767754	1380	1380	1380	1380	0
652	20240227	101800	160767754	1380	1380	1380	1380	758
653	20240227	101700	159721714	1380	1384	1384	1380	951
654	20240227	101600	158408234	1384	1384	1384	1384	4
655	20240227	101500	158402698	1380	1380	1380	1380	1
656	20240227	101400	158401318	1384	1382	1384	1382	112
657	20240227	101300	158246532	1382	1379	1382	1379	100
658	20240227	101200	158108335	1379	1379	1379	1379	14
659	20240227	101100	158089029	1382	1382	1382	1382	2
660	20240227	101000	158086265	1379	1382	1382	1379	239
661	20240227	100900	157756027	1382	1382	1382	1382	0
662	20240227	100800	157756027	1382	1382	1382	1382	36
663	20240227	100700	157706275	1382	1382	1382	1382	0
664	20240227	100600	157706275	1382	1382	1382	1382	1
665	20240227	100500	157704893	1385	1385	1385	1385	100
666	20240227	100400	157566393	1385	1385	1385	1385	0
667	20240227	100300	157566393	1385	1385	1385	1385	0
668	20240227	100200	157566393	1385	1385	1385	1385	1
669	20240227	100100	157565008	1378	1386	1386	1378	64
670	20240227	100000	157476808	1377	1386	1386	1377	5424
671	20240227	095900	150000452	1386	1385	1386	1385	20
672	20240227	095800	149972733	1386	1381	1386	1381	304
673	20240227	095700	149552639	1381	1382	1382	1379	1594
674	20240227	095600	147353468	1386	1386	1386	1386	1
675	20240227	095500	147352082	1386	1386	1386	1386	0
676	20240227	095400	147352082	1386	1386	1386	1386	0
677	20240227	095300	147352082	1386	1383	1386	1382	504
678	20240227	095200	146655033	1383	1383	1383	1383	227
679	20240227	095100	146341092	1382	1382	1382	1382	0
680	20240227	095000	146341092	1382	1382	1382	1382	563
681	20240227	094900	145563026	1378	1378	1378	1378	0
682	20240227	094800	145563026	1378	1380	1381	1378	1360
683	20240227	094700	143686166	1377	1378	1378	1377	2300
684	20240227	094600	140518700	1378	1380	1380	1378	7782
685	20240227	094500	129792578	1381	1377	1381	1377	1222
686	20240227	094400	128109876	1381	1381	1381	1381	10
687	20240227	094300	128096066	1381	1376	1381	1376	1190
688	20240227	094200	126458036	1376	1378	1380	1376	8478
689	20240227	094100	114789725	1382	1378	1382	1377	1367
690	20240227	094000	112906286	1383	1376	1383	1376	748
691	20240227	093900	111874931	1377	1386	1386	1377	7554
692	20240227	093800	101470903	1386	1379	1386	1378	5001
693	20240227	093700	94577795	1386	1385	1387	1383	35
694	20240227	093600	94529288	1386	1386	1386	1379	946
695	20240227	093500	93224733	1386	1379	1387	1379	327
696	20240227	093400	92773582	1387	1385	1387	1379	7106
697	20240227	093300	82965445	1385	1385	1387	1385	9
698	20240227	093200	82952975	1383	1385	1387	1383	2595
699	20240227	093100	79362524	1385	1385	1385	1385	119
700	20240227	093000	79197709	1387	1387	1387	1387	187
701	20240227	092900	78938340	1387	1387	1390	1387	220
702	20240227	092800	78633197	1390	1390	1390	1390	31
703	20240227	092700	78590107	1390	1387	1390	1387	26
704	20240227	092600	78554042	1390	1387	1390	1387	396
705	20240227	092500	78003743	1390	1388	1390	1388	320
706	20240227	092400	77559581	1390	1394	1394	1390	2414
707	20240227	092300	74203721	1396	1396	1396	1396	0
708	20240227	092200	74203721	1396	1396	1396	1396	0
709	20240227	092100	74203721	1396	1396	1396	1396	4
710	20240227	092000	74198137	1390	1390	1390	1390	1265
711	20240227	091900	72439787	1388	1392	1392	1388	1132
712	20240227	091800	70865311	1393	1395	1395	1393	227
713	20240227	091700	70548800	1396	1400	1400	1396	530
714	20240227	091600	69808815	1401	1401	1401	1401	1
715	20240227	091500	69807414	1401	1402	1402	1401	3
716	20240227	091400	69803210	1402	1402	1402	1393	1124
717	20240227	091300	68233738	1402	1393	1402	1393	44
718	20240227	091200	68172200	1403	1399	1404	1399	3298
719	20240227	091100	63551964	1399	1398	1399	1398	382
720	20240227	091000	63017735	1398	1399	1399	1398	121
721	20240227	090900	62848467	1399	1397	1399	1397	2100
722	20240227	090800	59914401	1399	1399	1399	1399	0
723	20240227	090700	59914401	1399	1388	1399	1388	10143
724	20240227	090600	45827058	1384	1384	1384	1384	1501
725	20240227	090500	43749674	1384	1388	1388	1384	1187
726	20240227	090400	42106582	1389	1389	1389	1389	2216
727	20240227	090300	39028558	1389	1389	1389	1385	3734
728	20240227	090200	33846108	1389	1378	1389	1377	1732
729	20240227	090100	31458685	1380	1383	1383	1374	5138
730	20240227	090000	24376452	1383	1400	1400	1382	17088