KissMeData/225530/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	204100	394185190	5390	5390	5390	5390	3643
3	20240227	204000	394185190	5390	5390	5390	5390	0
4	20240227	203900	394185190	5390	5390	5390	5390	0
5	20240227	203800	394185190	5390	5390	5390	5390	0
6	20240227	203700	394185190	5390	5390	5390	5390	0
7	20240227	203600	394185190	5390	5390	5390	5390	0
8	20240227	203500	394185190	5390	5390	5390	5390	0
9	20240227	203400	394185190	5390	5390	5390	5390	0
10	20240227	203300	394185190	5390	5390	5390	5390	0
11	20240227	203200	394185190	5390	5390	5390	5390	0
12	20240227	203100	394185190	5390	5390	5390	5390	0
13	20240227	203000	394185190	5390	5390	5390	5390	0
14	20240227	202900	394185190	5390	5390	5390	5390	0
15	20240227	202800	394185190	5390	5390	5390	5390	0
16	20240227	202700	394185190	5390	5390	5390	5390	0
17	20240227	202600	394185190	5390	5390	5390	5390	0
18	20240227	202500	394185190	5390	5390	5390	5390	0
19	20240227	202400	394185190	5390	5390	5390	5390	0
20	20240227	202300	394185190	5390	5390	5390	5390	0
21	20240227	202200	394185190	5390	5390	5390	5390	0
22	20240227	202100	394185190	5390	5390	5390	5390	0
23	20240227	202000	394185190	5390	5390	5390	5390	0
24	20240227	201900	394185190	5390	5390	5390	5390	0
25	20240227	201800	394185190	5390	5390	5390	5390	0
26	20240227	201700	394185190	5390	5390	5390	5390	0
27	20240227	201600	394185190	5390	5390	5390	5390	0
28	20240227	201500	394185190	5390	5390	5390	5390	0
29	20240227	201400	394185190	5390	5390	5390	5390	0
30	20240227	201300	394185190	5390	5390	5390	5390	0
31	20240227	201200	394185190	5390	5390	5390	5390	0
32	20240227	201100	394185190	5390	5390	5390	5390	3643
33	20240227	201000	394185190	5390	5390	5390	5390	0
34	20240227	200900	394185190	5390	5390	5390	5390	0
35	20240227	200800	394185190	5390	5390	5390	5390	0
36	20240227	200700	394185190	5390	5390	5390	5390	0
37	20240227	200600	394185190	5390	5390	5390	5390	0
38	20240227	200500	394185190	5390	5390	5390	5390	0
39	20240227	200400	394185190	5390	5390	5390	5390	0
40	20240227	200300	394185190	5390	5390	5390	5390	0
41	20240227	200200	394185190	5390	5390	5390	5390	0
42	20240227	200100	394185190	5390	5390	5390	5390	0
43	20240227	200000	394185190	5390	5390	5390	5390	0
44	20240227	195900	394185190	5390	5390	5390	5390	0
45	20240227	195800	394185190	5390	5390	5390	5390	0
46	20240227	195700	394185190	5390	5390	5390	5390	0
47	20240227	195600	394185190	5390	5390	5390	5390	0
48	20240227	195500	394185190	5390	5390	5390	5390	0
49	20240227	195400	394185190	5390	5390	5390	5390	0
50	20240227	195300	394185190	5390	5390	5390	5390	0
51	20240227	195200	394185190	5390	5390	5390	5390	0
52	20240227	195100	394185190	5390	5390	5390	5390	0
53	20240227	195000	394185190	5390	5390	5390	5390	0
54	20240227	194900	394185190	5390	5390	5390	5390	0
55	20240227	194800	394185190	5390	5390	5390	5390	0
56	20240227	194700	394185190	5390	5390	5390	5390	0
57	20240227	194600	394185190	5390	5390	5390	5390	0
58	20240227	194500	394185190	5390	5390	5390	5390	0
59	20240227	194400	394185190	5390	5390	5390	5390	0
60	20240227	194300	394185190	5390	5390	5390	5390	0
61	20240227	194200	394185190	5390	5390	5390	5390	0
62	20240227	194100	394185190	5390	5390	5390	5390	3643
63	20240227	194000	394185190	5390	5390	5390	5390	0
64	20240227	193900	394185190	5390	5390	5390	5390	0
65	20240227	193800	394185190	5390	5390	5390	5390	0
66	20240227	193700	394185190	5390	5390	5390	5390	0
67	20240227	193600	394185190	5390	5390	5390	5390	0
68	20240227	193500	394185190	5390	5390	5390	5390	0
69	20240227	193400	394185190	5390	5390	5390	5390	0
70	20240227	193300	394185190	5390	5390	5390	5390	0
71	20240227	193200	394185190	5390	5390	5390	5390	0
72	20240227	193100	394185190	5390	5390	5390	5390	0
73	20240227	193000	394185190	5390	5390	5390	5390	0
74	20240227	192900	394185190	5390	5390	5390	5390	0
75	20240227	192800	394185190	5390	5390	5390	5390	0
76	20240227	192700	394185190	5390	5390	5390	5390	0
77	20240227	192600	394185190	5390	5390	5390	5390	0
78	20240227	192500	394185190	5390	5390	5390	5390	0
79	20240227	192400	394185190	5390	5390	5390	5390	0
80	20240227	192300	394185190	5390	5390	5390	5390	0
81	20240227	192200	394185190	5390	5390	5390	5390	0
82	20240227	192100	394185190	5390	5390	5390	5390	0
83	20240227	192000	394185190	5390	5390	5390	5390	0
84	20240227	191900	394185190	5390	5390	5390	5390	0
85	20240227	191800	394185190	5390	5390	5390	5390	0
86	20240227	191700	394185190	5390	5390	5390	5390	0
87	20240227	191600	394185190	5390	5390	5390	5390	0
88	20240227	191500	394185190	5390	5390	5390	5390	0
89	20240227	191400	394185190	5390	5390	5390	5390	0
90	20240227	191300	394185190	5390	5390	5390	5390	0
91	20240227	191200	394185190	5390	5390	5390	5390	0
92	20240227	191100	394185190	5390	5390	5390	5390	3643
93	20240227	191000	394185190	5390	5390	5390	5390	0
94	20240227	190900	394185190	5390	5390	5390	5390	0
95	20240227	190800	394185190	5390	5390	5390	5390	0
96	20240227	190700	394185190	5390	5390	5390	5390	0
97	20240227	190600	394185190	5390	5390	5390	5390	0
98	20240227	190500	394185190	5390	5390	5390	5390	0
99	20240227	190400	394185190	5390	5390	5390	5390	0
100	20240227	190300	394185190	5390	5390	5390	5390	0
101	20240227	190200	394185190	5390	5390	5390	5390	0
102	20240227	190100	394185190	5390	5390	5390	5390	0
103	20240227	190000	394185190	5390	5390	5390	5390	0
104	20240227	185900	394185190	5390	5390	5390	5390	0
105	20240227	185800	394185190	5390	5390	5390	5390	0
106	20240227	185700	394185190	5390	5390	5390	5390	0
107	20240227	185600	394185190	5390	5390	5390	5390	0
108	20240227	185500	394185190	5390	5390	5390	5390	0
109	20240227	185400	394185190	5390	5390	5390	5390	0
110	20240227	185300	394185190	5390	5390	5390	5390	0
111	20240227	185200	394185190	5390	5390	5390	5390	0
112	20240227	185100	394185190	5390	5390	5390	5390	0
113	20240227	185000	394185190	5390	5390	5390	5390	0
114	20240227	184900	394185190	5390	5390	5390	5390	0
115	20240227	184800	394185190	5390	5390	5390	5390	0
116	20240227	184700	394185190	5390	5390	5390	5390	0
117	20240227	184600	394185190	5390	5390	5390	5390	0
118	20240227	184500	394185190	5390	5390	5390	5390	0
119	20240227	184400	394185190	5390	5390	5390	5390	0
120	20240227	184300	394185190	5390	5390	5390	5390	0
121	20240227	184200	394185190	5390	5390	5390	5390	0
122	20240227	184100	394185190	5390	5390	5390	5390	3643
123	20240227	184000	394185190	5390	5390	5390	5390	0
124	20240227	183900	394185190	5390	5390	5390	5390	0
125	20240227	183800	394185190	5390	5390	5390	5390	0
126	20240227	183700	394185190	5390	5390	5390	5390	0
127	20240227	183600	394185190	5390	5390	5390	5390	0
128	20240227	183500	394185190	5390	5390	5390	5390	0
129	20240227	183400	394185190	5390	5390	5390	5390	0
130	20240227	183300	394185190	5390	5390	5390	5390	0
131	20240227	183200	394185190	5390	5390	5390	5390	0
132	20240227	183100	394185190	5390	5390	5390	5390	0
133	20240227	183000	394185190	5390	5390	5390	5390	0
134	20240227	182900	394185190	5390	5390	5390	5390	0
135	20240227	182800	394185190	5390	5390	5390	5390	0
136	20240227	182700	394185190	5390	5390	5390	5390	0
137	20240227	182600	394185190	5390	5390	5390	5390	0
138	20240227	182500	394185190	5390	5390	5390	5390	0
139	20240227	182400	394185190	5390	5390	5390	5390	0
140	20240227	182300	394185190	5390	5390	5390	5390	0
141	20240227	182200	394185190	5390	5390	5390	5390	0
142	20240227	182100	394185190	5390	5390	5390	5390	0
143	20240227	182000	394185190	5390	5390	5390	5390	0
144	20240227	181900	394185190	5390	5390	5390	5390	0
145	20240227	181800	394185190	5390	5390	5390	5390	0
146	20240227	181700	394185190	5390	5390	5390	5390	0
147	20240227	181600	394185190	5390	5390	5390	5390	0
148	20240227	181500	394185190	5390	5390	5390	5390	0
149	20240227	181400	394185190	5390	5390	5390	5390	0
150	20240227	181300	394185190	5390	5390	5390	5390	0
151	20240227	181200	394185190	5390	5390	5390	5390	0
152	20240227	181100	394185190	5390	5390	5390	5390	3643
153	20240227	181000	394185190	5390	5390	5390	5390	0
154	20240227	180900	394185190	5390	5390	5390	5390	0
155	20240227	180800	394185190	5390	5390	5390	5390	0
156	20240227	180700	394185190	5390	5390	5390	5390	0
157	20240227	180600	394185190	5390	5390	5390	5390	0
158	20240227	180500	394185190	5390	5390	5390	5390	0
159	20240227	180400	394185190	5390	5390	5390	5390	0
160	20240227	180300	394185190	5390	5390	5390	5390	0
161	20240227	180200	394185190	5390	5390	5390	5390	0
162	20240227	180100	394185190	5390	5390	5390	5390	0
163	20240227	180000	394185190	5390	5390	5390	5390	0
164	20240227	175900	394185190	5390	5390	5390	5390	0
165	20240227	175800	394185190	5390	5390	5390	5390	0
166	20240227	175700	394185190	5390	5390	5390	5390	0
167	20240227	175600	394185190	5390	5390	5390	5390	0
168	20240227	175500	394185190	5390	5390	5390	5390	0
169	20240227	175400	394185190	5390	5390	5390	5390	0
170	20240227	175300	394185190	5390	5390	5390	5390	0
171	20240227	175200	394185190	5390	5390	5390	5390	0
172	20240227	175100	394185190	5390	5390	5390	5390	0
173	20240227	175000	394185190	5390	5390	5390	5390	0
174	20240227	174900	394185190	5390	5390	5390	5390	0
175	20240227	174800	394185190	5390	5390	5390	5390	0
176	20240227	174700	394185190	5390	5390	5390	5390	0
177	20240227	174600	394185190	5390	5390	5390	5390	0
178	20240227	174500	394185190	5390	5390	5390	5390	0
179	20240227	174400	394185190	5390	5390	5390	5390	0
180	20240227	174300	394185190	5390	5390	5390	5390	0
181	20240227	174200	394185190	5390	5390	5390	5390	0
182	20240227	174100	394185190	5390	5390	5390	5390	3643
183	20240227	174000	394185190	5390	5390	5390	5390	0
184	20240227	173900	394185190	5390	5390	5390	5390	0
185	20240227	173800	394185190	5390	5390	5390	5390	0
186	20240227	173700	394185190	5390	5390	5390	5390	0
187	20240227	173600	394185190	5390	5390	5390	5390	0
188	20240227	173500	394185190	5390	5390	5390	5390	0
189	20240227	173400	394185190	5390	5390	5390	5390	0
190	20240227	173300	394185190	5390	5390	5390	5390	0
191	20240227	173200	394185190	5390	5390	5390	5390	0
192	20240227	173100	394185190	5390	5390	5390	5390	0
193	20240227	173000	394185190	5390	5390	5390	5390	0
194	20240227	172900	394185190	5390	5390	5390	5390	0
195	20240227	172800	394185190	5390	5390	5390	5390	0
196	20240227	172700	394185190	5390	5390	5390	5390	0
197	20240227	172600	394185190	5390	5390	5390	5390	0
198	20240227	172500	394185190	5390	5390	5390	5390	0
199	20240227	172400	394185190	5390	5390	5390	5390	0
200	20240227	172300	394185190	5390	5390	5390	5390	0
201	20240227	172200	394185190	5390	5390	5390	5390	0
202	20240227	172100	394185190	5390	5390	5390	5390	0
203	20240227	172000	394185190	5390	5390	5390	5390	0
204	20240227	171900	394185190	5390	5390	5390	5390	0
205	20240227	171800	394185190	5390	5390	5390	5390	0
206	20240227	171700	394185190	5390	5390	5390	5390	0
207	20240227	171600	394185190	5390	5390	5390	5390	0
208	20240227	171500	394185190	5390	5390	5390	5390	0
209	20240227	171400	394185190	5390	5390	5390	5390	0
210	20240227	171300	394185190	5390	5390	5390	5390	0
211	20240227	171200	394185190	5390	5390	5390	5390	0
212	20240227	171100	394185190	5390	5390	5390	5390	3643
213	20240227	171000	394185190	5390	5390	5390	5390	0
214	20240227	170900	394185190	5390	5390	5390	5390	0
215	20240227	170800	394185190	5390	5390	5390	5390	0
216	20240227	170700	394185190	5390	5390	5390	5390	0
217	20240227	170600	394185190	5390	5390	5390	5390	0
218	20240227	170500	394185190	5390	5390	5390	5390	0
219	20240227	170400	394185190	5390	5390	5390	5390	0
220	20240227	170300	394185190	5390	5390	5390	5390	0
221	20240227	170200	394185190	5390	5390	5390	5390	0
222	20240227	170100	394185190	5390	5390	5390	5390	0
223	20240227	170000	394185190	5390	5390	5390	5390	0
224	20240227	165900	394185190	5390	5390	5390	5390	0
225	20240227	165800	394185190	5390	5390	5390	5390	0
226	20240227	165700	394185190	5390	5390	5390	5390	0
227	20240227	165600	394185190	5390	5390	5390	5390	0
228	20240227	165500	394185190	5390	5390	5390	5390	0
229	20240227	165400	394185190	5390	5390	5390	5390	0
230	20240227	165300	394185190	5390	5390	5390	5390	0
231	20240227	165200	394185190	5390	5390	5390	5390	0
232	20240227	165100	394185190	5390	5390	5390	5390	0
233	20240227	165000	394185190	5390	5390	5390	5390	0
234	20240227	164900	394185190	5390	5390	5390	5390	0
235	20240227	164800	394185190	5390	5390	5390	5390	0
236	20240227	164700	394185190	5390	5390	5390	5390	0
237	20240227	164600	394185190	5390	5390	5390	5390	0
238	20240227	164500	394185190	5390	5390	5390	5390	0
239	20240227	164400	394185190	5390	5390	5390	5390	0
240	20240227	164300	394185190	5390	5390	5390	5390	0
241	20240227	164200	394185190	5390	5390	5390	5390	0
242	20240227	164100	394185190	5390	5390	5390	5390	3643
243	20240227	164000	394185190	5390	5390	5390	5390	0
244	20240227	163900	394185190	5390	5390	5390	5390	0
245	20240227	163800	394185190	5390	5390	5390	5390	0
246	20240227	163700	394185190	5390	5390	5390	5390	0
247	20240227	163600	394185190	5390	5390	5390	5390	0
248	20240227	163500	394185190	5390	5390	5390	5390	0
249	20240227	163400	394185190	5390	5390	5390	5390	0
250	20240227	163300	394185190	5390	5390	5390	5390	0
251	20240227	163200	394185190	5390	5390	5390	5390	0
252	20240227	163100	394185190	5390	5390	5390	5390	0
253	20240227	163000	394185190	5390	5390	5390	5390	0
254	20240227	162900	394185190	5390	5390	5390	5390	0
255	20240227	162800	394185190	5390	5390	5390	5390	0
256	20240227	162700	394185190	5390	5390	5390	5390	0
257	20240227	162600	394185190	5390	5390	5390	5390	0
258	20240227	162500	394185190	5390	5390	5390	5390	0
259	20240227	162400	394185190	5390	5390	5390	5390	0
260	20240227	162300	394185190	5390	5390	5390	5390	0
261	20240227	162200	394185190	5390	5390	5390	5390	0
262	20240227	162100	394185190	5390	5390	5390	5390	0
263	20240227	162000	394185190	5390	5390	5390	5390	0
264	20240227	161900	394185190	5390	5390	5390	5390	0
265	20240227	161800	394185190	5390	5390	5390	5390	0
266	20240227	161700	394185190	5390	5390	5390	5390	0
267	20240227	161600	394185190	5390	5390	5390	5390	0
268	20240227	161500	394185190	5390	5390	5390	5390	0
269	20240227	161400	394185190	5390	5390	5390	5390	0
270	20240227	161300	394185190	5390	5390	5390	5390	0
271	20240227	161200	394185190	5390	5390	5390	5390	0
272	20240227	161100	394185190	5390	5390	5390	5390	3643
273	20240227	161000	394185190	5390	5390	5390	5390	0
274	20240227	160900	394185190	5390	5390	5390	5390	0
275	20240227	160800	394185190	5390	5390	5390	5390	0
276	20240227	160700	394185190	5390	5390	5390	5390	0
277	20240227	160600	394185190	5390	5390	5390	5390	0
278	20240227	160500	394185190	5390	5390	5390	5390	0
279	20240227	160400	394185190	5390	5390	5390	5390	0
280	20240227	160300	394185190	5390	5390	5390	5390	0
281	20240227	160200	394185190	5390	5390	5390	5390	0
282	20240227	160100	394185190	5390	5390	5390	5390	0
283	20240227	160000	394185190	5390	5390	5390	5390	0
284	20240227	155900	394185190	5390	5390	5390	5390	0
285	20240227	155800	394185190	5390	5390	5390	5390	0
286	20240227	155700	394185190	5390	5390	5390	5390	0
287	20240227	155600	394185190	5390	5390	5390	5390	0
288	20240227	155500	394185190	5390	5390	5390	5390	0
289	20240227	155400	394185190	5390	5390	5390	5390	0
290	20240227	155300	394185190	5390	5390	5390	5390	0
291	20240227	155200	394185190	5390	5390	5390	5390	0
292	20240227	155100	394185190	5390	5390	5390	5390	0
293	20240227	155000	394185190	5390	5390	5390	5390	0
294	20240227	154900	394185190	5390	5390	5390	5390	0
295	20240227	154800	394185190	5390	5390	5390	5390	0
296	20240227	154700	394185190	5390	5390	5390	5390	0
297	20240227	154600	394185190	5390	5390	5390	5390	0
298	20240227	154500	394185190	5390	5390	5390	5390	0
299	20240227	154400	394185190	5390	5390	5390	5390	0
300	20240227	154300	394185190	5390	5390	5390	5390	0
301	20240227	154200	394185190	5390	5390	5390	5390	0
302	20240227	154100	394185190	5390	5390	5390	5390	3643
303	20240227	154000	394185190	5390	5390	5390	5390	0
304	20240227	153900	394185190	5390	5390	5390	5390	0
305	20240227	153800	394185190	5390	5390	5390	5390	0
306	20240227	153700	394185190	5390	5390	5390	5390	0
307	20240227	153600	394185190	5390	5390	5390	5390	0
308	20240227	153500	394185190	5390	5390	5390	5390	0
309	20240227	153400	394185190	5390	5390	5390	5390	0
310	20240227	153300	394185190	5390	5390	5390	5390	0
311	20240227	153200	394185190	5390	5390	5390	5390	0
312	20240227	153100	394185190	5390	5390	5390	5390	0
313	20240227	153000	394185190	5390	5390	5390	5390	3643
314	20240227	152900	374549420	5450	5450	5450	5450	0
315	20240227	152800	374549420	5450	5450	5450	5450	0
316	20240227	152700	374549420	5450	5450	5450	5450	0
317	20240227	152600	374549420	5450	5450	5450	5450	0
318	20240227	152500	374549420	5450	5450	5450	5450	0
319	20240227	152400	374549420	5450	5450	5450	5450	0
320	20240227	152300	374549420	5450	5450	5450	5450	0
321	20240227	152200	374549420	5450	5450	5450	5450	0
322	20240227	152100	374549420	5450	5450	5450	5450	0
323	20240227	152000	374549420	5450	5450	5450	5450	0
324	20240227	151900	374549420	5450	5490	5490	5450	32
325	20240227	151800	374373900	5500	5420	5500	5420	4010
326	20240227	151700	352544350	5430	5430	5430	5430	934
327	20240227	151600	347472730	5430	5430	5430	5430	0
328	20240227	151500	347472730	5430	5440	5440	5430	787
329	20240227	151400	343193800	5440	5440	5440	5440	0
330	20240227	151300	343193800	5440	5440	5440	5440	0
331	20240227	151200	343193800	5440	5440	5440	5440	67
332	20240227	151100	342829320	5450	5450	5450	5450	30
333	20240227	151000	342665820	5440	5440	5440	5440	75
334	20240227	150900	342257820	5470	5470	5470	5470	0
335	20240227	150800	342257820	5470	5470	5470	5470	0
336	20240227	150700	342257820	5470	5470	5470	5470	1
337	20240227	150600	342252350	5440	5440	5440	5440	0
338	20240227	150500	342252350	5440	5450	5450	5440	385
339	20240227	150400	340154160	5450	5450	5450	5450	0
340	20240227	150300	340154160	5450	5450	5450	5450	0
341	20240227	150200	340154160	5450	5450	5450	5450	82
342	20240227	150100	339707260	5480	5480	5480	5480	0
343	20240227	150000	339707260	5480	5480	5480	5480	0
344	20240227	145900	339707260	5480	5480	5480	5480	1
345	20240227	145800	339701780	5440	5440	5440	5440	0
346	20240227	145700	339701780	5440	5440	5440	5440	0
347	20240227	145600	339701780	5440	5440	5440	5440	0
348	20240227	145500	339701780	5440	5460	5460	5440	192
349	20240227	145400	338655260	5480	5480	5480	5480	0
350	20240227	145300	338655260	5480	5480	5480	5480	0
351	20240227	145200	338655260	5480	5460	5480	5460	1459
352	20240227	145100	330689100	5460	5460	5460	5460	50
353	20240227	145000	330416100	5460	5460	5460	5460	6
354	20240227	144900	330383340	5460	5460	5460	5460	1
355	20240227	144800	330377880	5460	5430	5460	5430	39
356	20240227	144700	330165030	5440	5440	5440	5440	0
357	20240227	144600	330165030	5440	5440	5440	5440	0
358	20240227	144500	330165030	5440	5440	5440	5440	0
359	20240227	144400	330165030	5440	5440	5440	5440	0
360	20240227	144300	330165030	5440	5440	5440	5440	0
361	20240227	144200	330165030	5440	5440	5440	5440	497
362	20240227	144100	327461350	5460	5450	5460	5450	194
363	20240227	144000	326404040	5460	5460	5460	5460	1
364	20240227	143900	326398580	5460	5460	5460	5460	100
365	20240227	143800	325852580	5480	5480	5480	5480	0
366	20240227	143700	325852580	5480	5480	5480	5480	72
367	20240227	143600	325458020	5480	5480	5480	5480	0
368	20240227	143500	325458020	5480	5480	5480	5480	0
369	20240227	143400	325458020	5480	5480	5480	5480	0
370	20240227	143300	325458020	5480	5480	5480	5480	0
371	20240227	143200	325458020	5480	5480	5480	5480	0
372	20240227	143100	325458020	5480	5480	5480	5480	0
373	20240227	143000	325458020	5480	5480	5480	5480	0
374	20240227	142900	325458020	5480	5480	5480	5480	0
375	20240227	142800	325458020	5480	5480	5480	5480	0
376	20240227	142700	325458020	5480	5480	5480	5480	1
377	20240227	142600	325452540	5480	5480	5480	5480	1
378	20240227	142500	325447060	5480	5480	5480	5480	0
379	20240227	142400	325447060	5480	5480	5480	5480	0
380	20240227	142300	325447060	5480	5480	5480	5480	0
381	20240227	142200	325447060	5480	5480	5480	5480	0
382	20240227	142100	325447060	5480	5480	5480	5480	0
383	20240227	142000	325447060	5480	5480	5480	5480	0
384	20240227	141900	325447060	5480	5480	5480	5480	0
385	20240227	141800	325447060	5480	5480	5480	5480	0
386	20240227	141700	325447060	5480	5480	5480	5480	0
387	20240227	141600	325447060	5480	5480	5480	5480	0
388	20240227	141500	325447060	5480	5480	5480	5480	0
389	20240227	141400	325447060	5480	5480	5480	5480	0
390	20240227	141300	325447060	5480	5480	5480	5480	0
391	20240227	141200	325447060	5480	5480	5480	5480	0
392	20240227	141100	325447060	5480	5480	5480	5480	0
393	20240227	141000	325447060	5480	5480	5480	5480	0
394	20240227	140900	325447060	5480	5480	5480	5480	1
395	20240227	140800	325441580	5460	5460	5460	5460	0
396	20240227	140700	325441580	5460	5460	5460	5460	537
397	20240227	140600	322509560	5460	5440	5460	5430	533
398	20240227	140500	319612510	5450	5450	5450	5450	0
399	20240227	140400	319612510	5450	5460	5460	5450	486
400	20240227	140300	316960180	5470	5470	5470	5470	484
401	20240227	140200	314312700	5500	5500	5500	5500	0
402	20240227	140100	314312700	5500	5500	5500	5500	0
403	20240227	140000	314312700	5500	5500	5500	5500	0
404	20240227	135900	314312700	5500	5500	5500	5500	0
405	20240227	135800	314312700	5500	5500	5500	5500	0
406	20240227	135700	314312700	5500	5500	5500	5500	0
407	20240227	135600	314312700	5500	5500	5500	5500	100
408	20240227	135500	313762700	5500	5500	5500	5500	1
409	20240227	135400	313757200	5490	5490	5490	5490	90
410	20240227	135300	313263100	5490	5490	5490	5490	0
411	20240227	135200	313263100	5490	5490	5490	5490	0
412	20240227	135100	313263100	5490	5490	5490	5490	0
413	20240227	135000	313263100	5490	5490	5490	5490	0
414	20240227	134900	313263100	5490	5500	5500	5490	381
415	20240227	134800	311171400	5490	5490	5490	5490	500
416	20240227	134700	308426400	5490	5490	5490	5490	0
417	20240227	134600	308426400	5490	5490	5490	5490	0
418	20240227	134500	308426400	5490	5490	5490	5490	0
419	20240227	134400	308426400	5490	5490	5490	5490	0
420	20240227	134300	308426400	5490	5490	5490	5490	0
421	20240227	134200	308426400	5490	5490	5490	5490	0
422	20240227	134100	308426400	5490	5490	5490	5490	0
423	20240227	134000	308426400	5490	5490	5490	5490	0
424	20240227	133900	308426400	5490	5490	5490	5490	0
425	20240227	133800	308426400	5490	5490	5490	5490	400
426	20240227	133700	306230400	5470	5470	5470	5470	0
427	20240227	133600	306230400	5470	5470	5470	5470	0
428	20240227	133500	306230400	5470	5470	5470	5470	0
429	20240227	133400	306230400	5470	5470	5470	5470	0
430	20240227	133300	306230400	5470	5470	5470	5470	0
431	20240227	133200	306230400	5470	5470	5470	5470	0
432	20240227	133100	306230400	5470	5470	5470	5470	0
433	20240227	133000	306230400	5470	5470	5470	5470	3
434	20240227	132900	306213990	5490	5490	5490	5490	0
435	20240227	132800	306213990	5490	5490	5490	5490	0
436	20240227	132700	306213990	5490	5490	5490	5490	0
437	20240227	132600	306213990	5490	5490	5490	5490	0
438	20240227	132500	306213990	5490	5490	5490	5490	0
439	20240227	132400	306213990	5490	5490	5490	5490	0
440	20240227	132300	306213990	5490	5490	5490	5490	0
441	20240227	132200	306213990	5490	5490	5490	5490	0
442	20240227	132100	306213990	5490	5490	5490	5490	0
443	20240227	132000	306213990	5490	5490	5490	5490	0
444	20240227	131900	306213990	5490	5490	5490	5490	0
445	20240227	131800	306213990	5490	5490	5490	5490	0
446	20240227	131700	306213990	5490	5490	5490	5490	0
447	20240227	131600	306213990	5490	5490	5490	5490	0
448	20240227	131500	306213990	5490	5490	5490	5490	0
449	20240227	131400	306213990	5490	5490	5490	5490	0
450	20240227	131300	306213990	5490	5490	5490	5490	0
451	20240227	131200	306213990	5490	5490	5490	5490	0
452	20240227	131100	306213990	5490	5490	5490	5490	0
453	20240227	131000	306213990	5490	5490	5490	5490	0
454	20240227	130900	306213990	5490	5490	5490	5490	0
455	20240227	130800	306213990	5490	5490	5490	5490	1
456	20240227	130700	306208500	5480	5480	5480	5480	1755
457	20240227	130600	296591100	5480	5480	5480	5480	66
458	20240227	130500	296229420	5470	5470	5470	5470	0
459	20240227	130400	296229420	5470	5470	5470	5470	0
460	20240227	130300	296229420	5470	5470	5470	5470	1000
461	20240227	130200	290759420	5470	5470	5470	5470	0
462	20240227	130100	290759420	5470	5470	5470	5470	0
463	20240227	130000	290759420	5470	5470	5470	5470	48
464	20240227	125900	290496860	5480	5480	5480	5480	204
465	20240227	125800	289378940	5480	5480	5480	5480	1
466	20240227	125700	289373460	5490	5490	5490	5490	0
467	20240227	125600	289373460	5490	5490	5490	5490	2
468	20240227	125500	289362480	5480	5480	5480	5480	0
469	20240227	125400	289362480	5480	5480	5480	5480	0
470	20240227	125300	289362480	5480	5480	5480	5480	3
471	20240227	125200	289346040	5480	5480	5480	5480	1
472	20240227	125100	289340560	5480	5480	5480	5480	1
473	20240227	125000	289335080	5470	5480	5480	5470	71
474	20240227	124900	288946400	5490	5490	5490	5490	0
475	20240227	124800	288946400	5490	5490	5490	5490	0
476	20240227	124700	288946400	5490	5490	5490	5490	0
477	20240227	124600	288946400	5490	5490	5490	5490	0
478	20240227	124500	288946400	5490	5490	5490	5490	1
479	20240227	124400	288940910	5470	5470	5470	5470	40
480	20240227	124300	288722110	5470	5470	5470	5470	0
481	20240227	124200	288722110	5470	5470	5470	5470	0
482	20240227	124100	288722110	5470	5470	5470	5470	0
483	20240227	124000	288722110	5470	5470	5470	5470	0
484	20240227	123900	288722110	5470	5470	5470	5470	0
485	20240227	123800	288722110	5470	5470	5470	5470	0
486	20240227	123700	288722110	5470	5470	5470	5470	0
487	20240227	123600	288722110	5470	5470	5470	5470	1
488	20240227	123500	288716640	5470	5470	5470	5470	6
489	20240227	123400	288683820	5470	5470	5470	5470	0
490	20240227	123300	288683820	5470	5470	5470	5470	0
491	20240227	123200	288683820	5470	5470	5470	5470	0
492	20240227	123100	288683820	5470	5470	5470	5470	0
493	20240227	123000	288683820	5470	5470	5470	5470	0
494	20240227	122900	288683820	5470	5470	5470	5470	0
495	20240227	122800	288683820	5470	5470	5470	5470	0
496	20240227	122700	288683820	5470	5470	5470	5470	0
497	20240227	122600	288683820	5470	5470	5470	5470	0
498	20240227	122500	288683820	5470	5470	5470	5470	0
499	20240227	122400	288683820	5470	5470	5470	5470	0
500	20240227	122300	288683820	5470	5470	5470	5470	0
501	20240227	122200	288683820	5470	5470	5470	5470	7
502	20240227	122100	288645530	5460	5460	5460	5460	0
503	20240227	122000	288645530	5460	5460	5460	5460	0
504	20240227	121900	288645530	5460	5460	5460	5460	0
505	20240227	121800	288645530	5460	5460	5460	5460	0
506	20240227	121700	288645530	5460	5460	5460	5460	0
507	20240227	121600	288645530	5460	5460	5500	5460	694
508	20240227	121500	284856130	5460	5460	5460	5460	0
509	20240227	121400	284856130	5460	5460	5460	5460	18
510	20240227	121300	284757850	5460	5460	5460	5460	5
511	20240227	121200	284730550	5460	5460	5460	5460	0
512	20240227	121100	284730550	5460	5460	5460	5460	276
513	20240227	121000	283223590	5510	5510	5510	5510	0
514	20240227	120900	283223590	5510	5510	5510	5510	0
515	20240227	120800	283223590	5510	5510	5510	5510	0
516	20240227	120700	283223590	5510	5510	5510	5510	0
517	20240227	120600	283223590	5510	5510	5510	5510	1
518	20240227	120500	283218080	5480	5480	5480	5480	87
519	20240227	120400	282741320	5480	5480	5480	5480	0
520	20240227	120300	282741320	5480	5480	5480	5480	0
521	20240227	120200	282741320	5480	5480	5480	5480	0
522	20240227	120100	282741320	5480	5480	5480	5480	0
523	20240227	120000	282741320	5480	5480	5480	5480	0
524	20240227	115900	282741320	5480	5480	5480	5480	1
525	20240227	115800	282735840	5470	5470	5470	5470	0
526	20240227	115700	282735840	5470	5480	5480	5470	500
527	20240227	115600	279998150	5480	5480	5480	5480	0
528	20240227	115500	279998150	5480	5480	5480	5480	0
529	20240227	115400	279998150	5480	5480	5480	5480	0
530	20240227	115300	279998150	5480	5480	5480	5480	0
531	20240227	115200	279998150	5480	5480	5480	5480	0
532	20240227	115100	279998150	5480	5480	5480	5480	0
533	20240227	115000	279998150	5480	5480	5480	5480	0
534	20240227	114900	279998150	5480	5480	5480	5480	0
535	20240227	114800	279998150	5480	5480	5480	5480	0
536	20240227	114700	279998150	5480	5480	5480	5480	0
537	20240227	114600	279998150	5480	5470	5480	5470	163
538	20240227	114500	279105970	5470	5470	5470	5470	35
539	20240227	114400	278914520	5470	5470	5470	5470	0
540	20240227	114300	278914520	5470	5470	5470	5470	0
541	20240227	114200	278914520	5470	5470	5470	5470	0
542	20240227	114100	278914520	5470	5470	5470	5470	0
543	20240227	114000	278914520	5470	5470	5470	5470	0
544	20240227	113900	278914520	5470	5470	5470	5470	0
545	20240227	113800	278914520	5470	5470	5470	5470	228
546	20240227	113700	277667360	5470	5470	5470	5470	0
547	20240227	113600	277667360	5470	5470	5470	5470	73
548	20240227	113500	277268050	5470	5470	5470	5470	2
549	20240227	113400	277257110	5460	5460	5460	5460	0
550	20240227	113300	277257110	5460	5460	5460	5460	0
551	20240227	113200	277257110	5460	5460	5460	5460	0
552	20240227	113100	277257110	5460	5460	5460	5460	28
553	20240227	113000	277104230	5460	5460	5460	5460	0
554	20240227	112900	277104230	5460	5460	5460	5460	0
555	20240227	112800	277104230	5460	5460	5460	5460	0
556	20240227	112700	277104230	5460	5460	5460	5460	738
557	20240227	112600	273074750	5460	5460	5460	5460	4
558	20240227	112500	273052910	5460	5450	5500	5450	921
559	20240227	112400	268021100	5450	5450	5450	5450	0
560	20240227	112300	268021100	5450	5490	5490	5450	2106
561	20240227	112200	256493900	5510	5510	5510	5510	0
562	20240227	112100	256493900	5510	5510	5510	5510	1
563	20240227	112000	256488390	5490	5490	5490	5490	2
564	20240227	111900	256477410	5510	5510	5510	5510	0
565	20240227	111800	256477410	5510	5510	5510	5510	0
566	20240227	111700	256477410	5510	5510	5510	5510	0
567	20240227	111600	256477410	5510	5490	5510	5490	60
568	20240227	111500	256147970	5490	5490	5490	5490	0
569	20240227	111400	256147970	5490	5490	5490	5490	0
570	20240227	111300	256147970	5490	5490	5490	5490	2
571	20240227	111200	256136990	5500	5500	5500	5500	0
572	20240227	111100	256136990	5500	5500	5500	5500	7
573	20240227	111000	256098490	5510	5510	5510	5510	2
574	20240227	110900	256087470	5500	5500	5500	5500	94
575	20240227	110800	255570470	5510	5510	5510	5510	0
576	20240227	110700	255570470	5510	5510	5510	5510	0
577	20240227	110600	255570470	5510	5510	5510	5510	1
578	20240227	110500	255564960	5490	5490	5490	5490	0
579	20240227	110400	255564960	5490	5490	5490	5490	0
580	20240227	110300	255564960	5490	5500	5500	5490	300
581	20240227	110200	253917950	5490	5490	5490	5490	0
582	20240227	110100	253917950	5490	5490	5490	5490	0
583	20240227	110000	253917950	5490	5490	5490	5490	0
584	20240227	105900	253917950	5490	5500	5500	5490	1033
585	20240227	105800	248237920	5500	5500	5500	5500	0
586	20240227	105700	248237920	5500	5500	5500	5500	0
587	20240227	105600	248237920	5500	5500	5500	5500	0
588	20240227	105500	248237920	5500	5510	5510	5500	374
589	20240227	105400	246179180	5510	5510	5510	5510	0
590	20240227	105300	246179180	5510	5510	5510	5510	292
591	20240227	105200	244570260	5520	5520	5520	5520	150
592	20240227	105100	243742260	5530	5530	5530	5530	0
593	20240227	105000	243742260	5530	5530	5530	5530	0
594	20240227	104900	243742260	5530	5530	5530	5530	0
595	20240227	104800	243742260	5530	5530	5530	5530	0
596	20240227	104700	243742260	5530	5530	5530	5530	53
597	20240227	104600	243449170	5530	5530	5530	5530	0
598	20240227	104500	243449170	5530	5530	5530	5530	0
599	20240227	104400	243449170	5530	5530	5530	5530	0
600	20240227	104300	243449170	5530	5530	5530	5530	0
601	20240227	104200	243449170	5530	5530	5530	5530	0
602	20240227	104100	243449170	5530	5530	5530	5530	0
603	20240227	104000	243449170	5530	5530	5530	5530	0
604	20240227	103900	243449170	5530	5540	5540	5530	683
605	20240227	103800	239665500	5540	5540	5540	5540	0
606	20240227	103700	239665500	5540	5540	5540	5540	0
607	20240227	103600	239665500	5540	5540	5540	5540	524
608	20240227	103500	236762540	5540	5540	5540	5540	0
609	20240227	103400	236762540	5540	5540	5540	5540	0
610	20240227	103300	236762540	5540	5540	5540	5540	0
611	20240227	103200	236762540	5540	5540	5540	5540	4
612	20240227	103100	236740380	5540	5540	5540	5540	301
613	20240227	103000	235072840	5540	5540	5540	5540	0
614	20240227	102900	235072840	5540	5540	5540	5540	202
615	20240227	102800	233953760	5540	5540	5540	5540	722
616	20240227	102700	229953880	5560	5560	5560	5560	0
617	20240227	102600	229953880	5560	5560	5560	5560	0
618	20240227	102500	229953880	5560	5560	5560	5560	0
619	20240227	102400	229953880	5560	5560	5560	5560	1
620	20240227	102300	229948320	5550	5530	5550	5530	55
621	20240227	102200	229643170	5550	5550	5550	5550	6
622	20240227	102100	229609870	5550	5550	5550	5550	1
623	20240227	102000	229604320	5530	5540	5540	5530	250
624	20240227	101900	228220740	5540	5540	5540	5540	0
625	20240227	101800	228220740	5540	5560	5560	5540	509
626	20240227	101700	225400860	5550	5550	5550	5550	0
627	20240227	101600	225400860	5550	5550	5550	5550	37
628	20240227	101500	225195510	5550	5550	5550	5550	0
629	20240227	101400	225195510	5550	5550	5550	5550	0
630	20240227	101300	225195510	5550	5550	5550	5550	100
631	20240227	101200	224640510	5550	5550	5550	5550	100
632	20240227	101100	224085510	5550	5550	5550	5550	135
633	20240227	101000	223336260	5550	5550	5550	5550	0
634	20240227	100900	223336260	5550	5550	5550	5550	31
635	20240227	100800	223164210	5560	5560	5560	5560	1
636	20240227	100700	223158650	5540	5550	5560	5540	102
637	20240227	100600	222592040	5540	5540	5540	5540	1
638	20240227	100500	222586500	5550	5550	5550	5550	20
639	20240227	100400	222475500	5540	5540	5540	5540	1
640	20240227	100300	222469960	5550	5550	5550	5550	1
641	20240227	100200	222464410	5540	5540	5540	5540	2
642	20240227	100100	222453330	5530	5540	5540	5530	101
643	20240227	100000	221894790	5550	5550	5550	5550	0
644	20240227	095900	221894790	5550	5550	5550	5550	0
645	20240227	095800	221894790	5550	5550	5550	5550	0
646	20240227	095700	221894790	5550	5540	5550	5540	591
647	20240227	095600	218615240	5540	5540	5540	5540	50
648	20240227	095500	218338240	5550	5550	5550	5550	1
649	20240227	095400	218332690	5550	5550	5550	5550	0
650	20240227	095300	218332690	5550	5550	5550	5550	1
651	20240227	095200	218327140	5510	5510	5510	5510	59
652	20240227	095100	218002050	5530	5530	5530	5530	16
653	20240227	095000	217913570	5530	5530	5530	5530	0
654	20240227	094900	217913570	5530	5530	5530	5530	0
655	20240227	094800	217913570	5530	5530	5530	5530	84
656	20240227	094700	217449050	5510	5510	5510	5510	15
657	20240227	094600	217366400	5530	5530	5530	5530	0
658	20240227	094500	217366400	5530	5530	5530	5530	1
659	20240227	094400	217360870	5500	5500	5500	5500	1
660	20240227	094300	217355370	5530	5530	5530	5530	0
661	20240227	094200	217355370	5530	5500	5530	5500	274
662	20240227	094100	215848340	5500	5500	5510	5500	353
663	20240227	094000	213905840	5500	5530	5530	5500	903
664	20240227	093900	208933680	5530	5510	5530	5510	443
665	20240227	093800	206490750	5520	5530	5530	5520	2176
666	20240227	093700	194467620	5530	5550	5550	5530	125
667	20240227	093600	193775970	5540	5540	5540	5540	0
668	20240227	093500	193775970	5540	5560	5560	5540	4
669	20240227	093400	193753750	5530	5530	5530	5530	155
670	20240227	093300	192896600	5530	5530	5530	5530	1
671	20240227	093200	192891070	5560	5530	5560	5530	1080
672	20240227	093100	186918610	5520	5520	5520	5520	0
673	20240227	093000	186918610	5520	5520	5520	5520	0
674	20240227	092900	186918610	5520	5520	5520	5520	300
675	20240227	092800	185262610	5520	5530	5530	5520	666
676	20240227	092700	181583790	5560	5560	5560	5560	1
677	20240227	092600	181578230	5520	5520	5520	5520	300
678	20240227	092500	179922230	5520	5520	5520	5520	470
679	20240227	092400	177327830	5520	5560	5560	5520	785
680	20240227	092300	172987930	5530	5550	5550	5530	1959
681	20240227	092200	162141790	5550	5550	5550	5550	200
682	20240227	092100	161031790	5550	5550	5550	5550	205
683	20240227	092000	159894040	5550	5560	5560	5550	1189
684	20240227	091900	153283400	5560	5560	5560	5560	3
685	20240227	091800	153266720	5580	5560	5580	5560	5
686	20240227	091700	153238900	5590	5560	5590	5560	238
687	20240227	091600	151915440	5560	5560	5560	5560	0
688	20240227	091500	151915440	5560	5560	5560	5560	5
689	20240227	091400	151887640	5560	5570	5600	5550	1525
690	20240227	091300	143380610	5560	5550	5560	5550	324
691	20240227	091200	141579230	5550	5520	5550	5520	753
692	20240227	091100	137409560	5520	5530	5570	5520	1003
693	20240227	091000	131860640	5530	5530	5530	5530	2
694	20240227	090900	131849580	5530	5530	5530	5530	1
695	20240227	090800	131844050	5520	5540	5540	5520	420
696	20240227	090700	129520590	5550	5550	5550	5540	363
697	20240227	090600	127509550	5550	5590	5590	5550	699
698	20240227	090500	123627860	5590	5600	5650	5550	1427
699	20240227	090400	115646990	5610	5550	5610	5550	1092
700	20240227	090300	109556920	5620	5580	5760	5580	6744
701	20240227	090200	71396610	5550	5590	5620	5550	1507
702	20240227	090100	62957890	5600	5510	5700	5500	5630
703	20240227	090000	31192840	5500	5770	5770	5470	5425