KissMeData/267320/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205300	619545235	3060	3060	3060	3060	3716
3	20240227	205200	619545235	3060	3060	3060	3060	0
4	20240227	205100	619545235	3060	3060	3060	3060	0
5	20240227	205000	619545235	3060	3060	3060	3060	0
6	20240227	204900	619545235	3060	3060	3060	3060	0
7	20240227	204800	619545235	3060	3060	3060	3060	0
8	20240227	204700	619545235	3060	3060	3060	3060	0
9	20240227	204600	619545235	3060	3060	3060	3060	0
10	20240227	204500	619545235	3060	3060	3060	3060	0
11	20240227	204400	619545235	3060	3060	3060	3060	0
12	20240227	204300	619545235	3060	3060	3060	3060	0
13	20240227	204200	619545235	3060	3060	3060	3060	0
14	20240227	204100	619545235	3060	3060	3060	3060	0
15	20240227	204000	619545235	3060	3060	3060	3060	0
16	20240227	203900	619545235	3060	3060	3060	3060	0
17	20240227	203800	619545235	3060	3060	3060	3060	0
18	20240227	203700	619545235	3060	3060	3060	3060	0
19	20240227	203600	619545235	3060	3060	3060	3060	0
20	20240227	203500	619545235	3060	3060	3060	3060	0
21	20240227	203400	619545235	3060	3060	3060	3060	0
22	20240227	203300	619545235	3060	3060	3060	3060	0
23	20240227	203200	619545235	3060	3060	3060	3060	0
24	20240227	203100	619545235	3060	3060	3060	3060	0
25	20240227	203000	619545235	3060	3060	3060	3060	0
26	20240227	202900	619545235	3060	3060	3060	3060	0
27	20240227	202800	619545235	3060	3060	3060	3060	0
28	20240227	202700	619545235	3060	3060	3060	3060	0
29	20240227	202600	619545235	3060	3060	3060	3060	0
30	20240227	202500	619545235	3060	3060	3060	3060	0
31	20240227	202400	619545235	3060	3060	3060	3060	0
32	20240227	202300	619545235	3060	3060	3060	3060	3716
33	20240227	202200	619545235	3060	3060	3060	3060	0
34	20240227	202100	619545235	3060	3060	3060	3060	0
35	20240227	202000	619545235	3060	3060	3060	3060	0
36	20240227	201900	619545235	3060	3060	3060	3060	0
37	20240227	201800	619545235	3060	3060	3060	3060	0
38	20240227	201700	619545235	3060	3060	3060	3060	0
39	20240227	201600	619545235	3060	3060	3060	3060	0
40	20240227	201500	619545235	3060	3060	3060	3060	0
41	20240227	201400	619545235	3060	3060	3060	3060	0
42	20240227	201300	619545235	3060	3060	3060	3060	0
43	20240227	201200	619545235	3060	3060	3060	3060	0
44	20240227	201100	619545235	3060	3060	3060	3060	0
45	20240227	201000	619545235	3060	3060	3060	3060	0
46	20240227	200900	619545235	3060	3060	3060	3060	0
47	20240227	200800	619545235	3060	3060	3060	3060	0
48	20240227	200700	619545235	3060	3060	3060	3060	0
49	20240227	200600	619545235	3060	3060	3060	3060	0
50	20240227	200500	619545235	3060	3060	3060	3060	0
51	20240227	200400	619545235	3060	3060	3060	3060	0
52	20240227	200300	619545235	3060	3060	3060	3060	0
53	20240227	200200	619545235	3060	3060	3060	3060	0
54	20240227	200100	619545235	3060	3060	3060	3060	0
55	20240227	200000	619545235	3060	3060	3060	3060	0
56	20240227	195900	619545235	3060	3060	3060	3060	0
57	20240227	195800	619545235	3060	3060	3060	3060	0
58	20240227	195700	619545235	3060	3060	3060	3060	0
59	20240227	195600	619545235	3060	3060	3060	3060	0
60	20240227	195500	619545235	3060	3060	3060	3060	0
61	20240227	195400	619545235	3060	3060	3060	3060	0
62	20240227	195300	619545235	3060	3060	3060	3060	3716
63	20240227	195200	619545235	3060	3060	3060	3060	0
64	20240227	195100	619545235	3060	3060	3060	3060	0
65	20240227	195000	619545235	3060	3060	3060	3060	0
66	20240227	194900	619545235	3060	3060	3060	3060	0
67	20240227	194800	619545235	3060	3060	3060	3060	0
68	20240227	194700	619545235	3060	3060	3060	3060	0
69	20240227	194600	619545235	3060	3060	3060	3060	0
70	20240227	194500	619545235	3060	3060	3060	3060	0
71	20240227	194400	619545235	3060	3060	3060	3060	0
72	20240227	194300	619545235	3060	3060	3060	3060	0
73	20240227	194200	619545235	3060	3060	3060	3060	0
74	20240227	194100	619545235	3060	3060	3060	3060	0
75	20240227	194000	619545235	3060	3060	3060	3060	0
76	20240227	193900	619545235	3060	3060	3060	3060	0
77	20240227	193800	619545235	3060	3060	3060	3060	0
78	20240227	193700	619545235	3060	3060	3060	3060	0
79	20240227	193600	619545235	3060	3060	3060	3060	0
80	20240227	193500	619545235	3060	3060	3060	3060	0
81	20240227	193400	619545235	3060	3060	3060	3060	0
82	20240227	193300	619545235	3060	3060	3060	3060	0
83	20240227	193200	619545235	3060	3060	3060	3060	0
84	20240227	193100	619545235	3060	3060	3060	3060	0
85	20240227	193000	619545235	3060	3060	3060	3060	0
86	20240227	192900	619545235	3060	3060	3060	3060	0
87	20240227	192800	619545235	3060	3060	3060	3060	0
88	20240227	192700	619545235	3060	3060	3060	3060	0
89	20240227	192600	619545235	3060	3060	3060	3060	0
90	20240227	192500	619545235	3060	3060	3060	3060	0
91	20240227	192400	619545235	3060	3060	3060	3060	0
92	20240227	192300	619545235	3060	3060	3060	3060	3716
93	20240227	192200	619545235	3060	3060	3060	3060	0
94	20240227	192100	619545235	3060	3060	3060	3060	0
95	20240227	192000	619545235	3060	3060	3060	3060	0
96	20240227	191900	619545235	3060	3060	3060	3060	0
97	20240227	191800	619545235	3060	3060	3060	3060	0
98	20240227	191700	619545235	3060	3060	3060	3060	0
99	20240227	191600	619545235	3060	3060	3060	3060	0
100	20240227	191500	619545235	3060	3060	3060	3060	0
101	20240227	191400	619545235	3060	3060	3060	3060	0
102	20240227	191300	619545235	3060	3060	3060	3060	0
103	20240227	191200	619545235	3060	3060	3060	3060	0
104	20240227	191100	619545235	3060	3060	3060	3060	0
105	20240227	191000	619545235	3060	3060	3060	3060	0
106	20240227	190900	619545235	3060	3060	3060	3060	0
107	20240227	190800	619545235	3060	3060	3060	3060	0
108	20240227	190700	619545235	3060	3060	3060	3060	0
109	20240227	190600	619545235	3060	3060	3060	3060	0
110	20240227	190500	619545235	3060	3060	3060	3060	0
111	20240227	190400	619545235	3060	3060	3060	3060	0
112	20240227	190300	619545235	3060	3060	3060	3060	0
113	20240227	190200	619545235	3060	3060	3060	3060	0
114	20240227	190100	619545235	3060	3060	3060	3060	0
115	20240227	190000	619545235	3060	3060	3060	3060	0
116	20240227	185900	619545235	3060	3060	3060	3060	0
117	20240227	185800	619545235	3060	3060	3060	3060	0
118	20240227	185700	619545235	3060	3060	3060	3060	0
119	20240227	185600	619545235	3060	3060	3060	3060	0
120	20240227	185500	619545235	3060	3060	3060	3060	0
121	20240227	185400	619545235	3060	3060	3060	3060	0
122	20240227	185300	619545235	3060	3060	3060	3060	3716
123	20240227	185200	619545235	3060	3060	3060	3060	0
124	20240227	185100	619545235	3060	3060	3060	3060	0
125	20240227	185000	619545235	3060	3060	3060	3060	0
126	20240227	184900	619545235	3060	3060	3060	3060	0
127	20240227	184800	619545235	3060	3060	3060	3060	0
128	20240227	184700	619545235	3060	3060	3060	3060	0
129	20240227	184600	619545235	3060	3060	3060	3060	0
130	20240227	184500	619545235	3060	3060	3060	3060	0
131	20240227	184400	619545235	3060	3060	3060	3060	0
132	20240227	184300	619545235	3060	3060	3060	3060	0
133	20240227	184200	619545235	3060	3060	3060	3060	0
134	20240227	184100	619545235	3060	3060	3060	3060	0
135	20240227	184000	619545235	3060	3060	3060	3060	0
136	20240227	183900	619545235	3060	3060	3060	3060	0
137	20240227	183800	619545235	3060	3060	3060	3060	0
138	20240227	183700	619545235	3060	3060	3060	3060	0
139	20240227	183600	619545235	3060	3060	3060	3060	0
140	20240227	183500	619545235	3060	3060	3060	3060	0
141	20240227	183400	619545235	3060	3060	3060	3060	0
142	20240227	183300	619545235	3060	3060	3060	3060	0
143	20240227	183200	619545235	3060	3060	3060	3060	0
144	20240227	183100	619545235	3060	3060	3060	3060	0
145	20240227	183000	619545235	3060	3060	3060	3060	0
146	20240227	182900	619545235	3060	3060	3060	3060	0
147	20240227	182800	619545235	3060	3060	3060	3060	0
148	20240227	182700	619545235	3060	3060	3060	3060	0
149	20240227	182600	619545235	3060	3060	3060	3060	0
150	20240227	182500	619545235	3060	3060	3060	3060	0
151	20240227	182400	619545235	3060	3060	3060	3060	0
152	20240227	182300	619545235	3060	3060	3060	3060	3716
153	20240227	182200	619545235	3060	3060	3060	3060	0
154	20240227	182100	619545235	3060	3060	3060	3060	0
155	20240227	182000	619545235	3060	3060	3060	3060	0
156	20240227	181900	619545235	3060	3060	3060	3060	0
157	20240227	181800	619545235	3060	3060	3060	3060	0
158	20240227	181700	619545235	3060	3060	3060	3060	0
159	20240227	181600	619545235	3060	3060	3060	3060	0
160	20240227	181500	619545235	3060	3060	3060	3060	0
161	20240227	181400	619545235	3060	3060	3060	3060	0
162	20240227	181300	619545235	3060	3060	3060	3060	0
163	20240227	181200	619545235	3060	3060	3060	3060	0
164	20240227	181100	619545235	3060	3060	3060	3060	0
165	20240227	181000	619545235	3060	3060	3060	3060	0
166	20240227	180900	619545235	3060	3060	3060	3060	0
167	20240227	180800	619545235	3060	3060	3060	3060	0
168	20240227	180700	619545235	3060	3060	3060	3060	0
169	20240227	180600	619545235	3060	3060	3060	3060	0
170	20240227	180500	619545235	3060	3060	3060	3060	0
171	20240227	180400	619545235	3060	3060	3060	3060	0
172	20240227	180300	619545235	3060	3060	3060	3060	0
173	20240227	180200	619545235	3060	3060	3060	3060	0
174	20240227	180100	619545235	3060	3060	3060	3060	0
175	20240227	180000	619545235	3060	3060	3060	3060	0
176	20240227	175900	619545235	3060	3060	3060	3060	0
177	20240227	175800	619545235	3060	3060	3060	3060	0
178	20240227	175700	619545235	3060	3060	3060	3060	0
179	20240227	175600	619545235	3060	3060	3060	3060	0
180	20240227	175500	619545235	3060	3060	3060	3060	0
181	20240227	175400	619545235	3060	3060	3060	3060	0
182	20240227	175300	619545235	3060	3060	3060	3060	3716
183	20240227	175200	619545235	3060	3060	3060	3060	0
184	20240227	175100	619545235	3060	3060	3060	3060	0
185	20240227	175000	619545235	3060	3060	3060	3060	0
186	20240227	174900	619545235	3060	3060	3060	3060	0
187	20240227	174800	619545235	3060	3060	3060	3060	0
188	20240227	174700	619545235	3060	3060	3060	3060	0
189	20240227	174600	619545235	3060	3060	3060	3060	0
190	20240227	174500	619545235	3060	3060	3060	3060	0
191	20240227	174400	619545235	3060	3060	3060	3060	0
192	20240227	174300	619545235	3060	3060	3060	3060	0
193	20240227	174200	619545235	3060	3060	3060	3060	0
194	20240227	174100	619545235	3060	3060	3060	3060	0
195	20240227	174000	619545235	3060	3060	3060	3060	0
196	20240227	173900	619545235	3060	3060	3060	3060	0
197	20240227	173800	619545235	3060	3060	3060	3060	0
198	20240227	173700	619545235	3060	3060	3060	3060	0
199	20240227	173600	619545235	3060	3060	3060	3060	0
200	20240227	173500	619545235	3060	3060	3060	3060	0
201	20240227	173400	619545235	3060	3060	3060	3060	0
202	20240227	173300	619545235	3060	3060	3060	3060	0
203	20240227	173200	619545235	3060	3060	3060	3060	0
204	20240227	173100	619545235	3060	3060	3060	3060	0
205	20240227	173000	619545235	3060	3060	3060	3060	0
206	20240227	172900	619545235	3060	3060	3060	3060	0
207	20240227	172800	619545235	3060	3060	3060	3060	0
208	20240227	172700	619545235	3060	3060	3060	3060	0
209	20240227	172600	619545235	3060	3060	3060	3060	0
210	20240227	172500	619545235	3060	3060	3060	3060	0
211	20240227	172400	619545235	3060	3060	3060	3060	0
212	20240227	172300	619545235	3060	3060	3060	3060	3716
213	20240227	172200	619545235	3060	3060	3060	3060	0
214	20240227	172100	619545235	3060	3060	3060	3060	0
215	20240227	172000	619545235	3060	3060	3060	3060	0
216	20240227	171900	619545235	3060	3060	3060	3060	0
217	20240227	171800	619545235	3060	3060	3060	3060	0
218	20240227	171700	619545235	3060	3060	3060	3060	0
219	20240227	171600	619545235	3060	3060	3060	3060	0
220	20240227	171500	619545235	3060	3060	3060	3060	0
221	20240227	171400	619545235	3060	3060	3060	3060	0
222	20240227	171300	619545235	3060	3060	3060	3060	0
223	20240227	171200	619545235	3060	3060	3060	3060	0
224	20240227	171100	619545235	3060	3060	3060	3060	0
225	20240227	171000	619545235	3060	3060	3060	3060	0
226	20240227	170900	619545235	3060	3060	3060	3060	0
227	20240227	170800	619545235	3060	3060	3060	3060	0
228	20240227	170700	619545235	3060	3060	3060	3060	0
229	20240227	170600	619545235	3060	3060	3060	3060	0
230	20240227	170500	619545235	3060	3060	3060	3060	0
231	20240227	170400	619545235	3060	3060	3060	3060	0
232	20240227	170300	619545235	3060	3060	3060	3060	0
233	20240227	170200	619545235	3060	3060	3060	3060	0
234	20240227	170100	619545235	3060	3060	3060	3060	0
235	20240227	170000	619545235	3060	3060	3060	3060	0
236	20240227	165900	619545235	3060	3060	3060	3060	0
237	20240227	165800	619545235	3060	3060	3060	3060	0
238	20240227	165700	619545235	3060	3060	3060	3060	0
239	20240227	165600	619545235	3060	3060	3060	3060	0
240	20240227	165500	619545235	3060	3060	3060	3060	0
241	20240227	165400	619545235	3060	3060	3060	3060	0
242	20240227	165300	619545235	3060	3060	3060	3060	3716
243	20240227	165200	619545235	3060	3060	3060	3060	0
244	20240227	165100	619545235	3060	3060	3060	3060	0
245	20240227	165000	619545235	3060	3060	3060	3060	0
246	20240227	164900	619545235	3060	3060	3060	3060	0
247	20240227	164800	619545235	3060	3060	3060	3060	0
248	20240227	164700	619545235	3060	3060	3060	3060	0
249	20240227	164600	619545235	3060	3060	3060	3060	0
250	20240227	164500	619545235	3060	3060	3060	3060	0
251	20240227	164400	619545235	3060	3060	3060	3060	0
252	20240227	164300	619545235	3060	3060	3060	3060	0
253	20240227	164200	619545235	3060	3060	3060	3060	0
254	20240227	164100	619545235	3060	3060	3060	3060	0
255	20240227	164000	619545235	3060	3060	3060	3060	0
256	20240227	163900	619545235	3060	3060	3060	3060	0
257	20240227	163800	619545235	3060	3060	3060	3060	0
258	20240227	163700	619545235	3060	3060	3060	3060	0
259	20240227	163600	619545235	3060	3060	3060	3060	0
260	20240227	163500	619545235	3060	3060	3060	3060	0
261	20240227	163400	619545235	3060	3060	3060	3060	0
262	20240227	163300	619545235	3060	3060	3060	3060	0
263	20240227	163200	619545235	3060	3060	3060	3060	0
264	20240227	163100	619545235	3060	3060	3060	3060	0
265	20240227	163000	619545235	3060	3060	3060	3060	0
266	20240227	162900	619545235	3060	3060	3060	3060	0
267	20240227	162800	619545235	3060	3060	3060	3060	0
268	20240227	162700	619545235	3060	3060	3060	3060	0
269	20240227	162600	619545235	3060	3060	3060	3060	0
270	20240227	162500	619545235	3060	3060	3060	3060	0
271	20240227	162400	619545235	3060	3060	3060	3060	0
272	20240227	162300	619545235	3060	3060	3060	3060	3716
273	20240227	162200	619545235	3060	3060	3060	3060	0
274	20240227	162100	619545235	3060	3060	3060	3060	0
275	20240227	162000	619545235	3060	3060	3060	3060	0
276	20240227	161900	619545235	3060	3060	3060	3060	0
277	20240227	161800	619545235	3060	3060	3060	3060	0
278	20240227	161700	619545235	3060	3060	3060	3060	0
279	20240227	161600	619545235	3060	3060	3060	3060	0
280	20240227	161500	619545235	3060	3060	3060	3060	0
281	20240227	161400	619545235	3060	3060	3060	3060	0
282	20240227	161300	619545235	3060	3060	3060	3060	0
283	20240227	161200	619545235	3060	3060	3060	3060	0
284	20240227	161100	619545235	3060	3060	3060	3060	0
285	20240227	161000	619545235	3060	3060	3060	3060	0
286	20240227	160900	619545235	3060	3060	3060	3060	0
287	20240227	160800	619545235	3060	3060	3060	3060	0
288	20240227	160700	619545235	3060	3060	3060	3060	0
289	20240227	160600	619545235	3060	3060	3060	3060	0
290	20240227	160500	619545235	3060	3060	3060	3060	0
291	20240227	160400	619545235	3060	3060	3060	3060	0
292	20240227	160300	619545235	3060	3060	3060	3060	0
293	20240227	160200	619545235	3060	3060	3060	3060	0
294	20240227	160100	619545235	3060	3060	3060	3060	0
295	20240227	160000	619545235	3060	3060	3060	3060	0
296	20240227	155900	619545235	3060	3060	3060	3060	0
297	20240227	155800	619545235	3060	3060	3060	3060	0
298	20240227	155700	619545235	3060	3060	3060	3060	0
299	20240227	155600	619545235	3060	3060	3060	3060	0
300	20240227	155500	619545235	3060	3060	3060	3060	0
301	20240227	155400	619545235	3060	3060	3060	3060	0
302	20240227	155300	619545235	3060	3060	3060	3060	3716
303	20240227	155200	619545235	3060	3060	3060	3060	0
304	20240227	155100	619545235	3060	3060	3060	3060	0
305	20240227	155000	619545235	3060	3060	3060	3060	0
306	20240227	154900	619545235	3060	3060	3060	3060	0
307	20240227	154800	619545235	3060	3060	3060	3060	0
308	20240227	154700	619545235	3060	3060	3060	3060	0
309	20240227	154600	619545235	3060	3060	3060	3060	0
310	20240227	154500	619545235	3060	3060	3060	3060	0
311	20240227	154400	619545235	3060	3060	3060	3060	0
312	20240227	154300	619545235	3060	3060	3060	3060	0
313	20240227	154200	619545235	3060	3060	3060	3060	0
314	20240227	154100	619545235	3060	3060	3060	3060	0
315	20240227	154000	619545235	3060	3060	3060	3060	0
316	20240227	153900	619545235	3060	3060	3060	3060	0
317	20240227	153800	619545235	3060	3060	3060	3060	0
318	20240227	153700	619545235	3060	3060	3060	3060	0
319	20240227	153600	619545235	3060	3060	3060	3060	0
320	20240227	153500	619545235	3060	3060	3060	3060	0
321	20240227	153400	619545235	3060	3060	3060	3060	0
322	20240227	153300	619545235	3060	3060	3060	3060	0
323	20240227	153200	619545235	3060	3060	3060	3060	0
324	20240227	153100	619545235	3060	3060	3060	3060	0
325	20240227	153000	619545235	3060	3060	3060	3060	3716
326	20240227	152900	608174275	3060	3060	3060	3060	0
327	20240227	152800	608174275	3060	3060	3060	3060	0
328	20240227	152700	608174275	3060	3060	3060	3060	0
329	20240227	152600	608174275	3060	3060	3060	3060	0
330	20240227	152500	608174275	3060	3060	3060	3060	0
331	20240227	152400	608174275	3060	3060	3060	3060	0
332	20240227	152300	608174275	3060	3060	3060	3060	0
333	20240227	152200	608174275	3060	3060	3060	3060	0
334	20240227	152100	608174275	3060	3060	3060	3060	0
335	20240227	152000	608174275	3060	3060	3060	3060	0
336	20240227	151900	608174275	3060	3060	3060	3050	12375
337	20240227	151800	570390270	3065	3065	3065	3065	35
338	20240227	151700	570282995	3065	3065	3065	3065	1
339	20240227	151600	570279930	3065	3060	3065	3060	164
340	20240227	151500	569778060	3065	3060	3065	3060	152
341	20240227	151400	569312925	3065	3065	3065	3065	277
342	20240227	151300	568463920	3070	3065	3070	3065	132
343	20240227	151200	568059335	3070	3065	3070	3065	1200
344	20240227	151100	564381330	3070	3065	3070	3065	1364
345	20240227	151000	560198725	3065	3065	3065	3060	185
346	20240227	150900	559632505	3060	3065	3065	3060	233
347	20240227	150800	558919015	3060	3065	3065	3060	234
348	20240227	150700	558202475	3065	3065	3065	3065	23
349	20240227	150600	558131980	3065	3060	3065	3060	2703
350	20240227	150500	549852025	3065	3060	3065	3055	2794
351	20240227	150400	541303035	3060	3055	3060	3055	455
352	20240227	150300	539912825	3060	3055	3060	3055	138
353	20240227	150200	539491205	3060	3055	3060	3055	267
354	20240227	150100	538675510	3060	3060	3060	3055	241
355	20240227	150000	537938705	3060	3055	3060	3055	132
356	20240227	145900	537535440	3060	3060	3060	3060	10
357	20240227	145800	537504840	3060	3055	3060	3055	802
358	20240227	145700	535054715	3055	3055	3055	3050	1712
359	20240227	145600	529829565	3055	3050	3055	3050	632
360	20240227	145500	527899960	3055	3050	3055	3050	132
361	20240227	145400	527497355	3055	3055	3055	3050	142
362	20240227	145300	527064200	3055	3050	3055	3050	132
363	20240227	145200	526661595	3055	3055	3055	3055	102
364	20240227	145100	526349985	3055	3055	3055	3055	202
365	20240227	145000	525732875	3055	3055	3055	3055	2720
366	20240227	144900	517423275	3055	3055	3055	3050	233
367	20240227	144800	516712115	3055	3055	3055	3050	352
368	20240227	144700	515637410	3055	3055	3060	3050	415
369	20240227	144600	514369815	3060	3055	3060	3050	1532
370	20240227	144500	509696440	3060	3050	3060	3050	1561
371	20240227	144400	504928235	3055	3055	3055	3050	5766
372	20240227	144300	487341815	3055	3055	3055	3050	204
373	20240227	144200	486719095	3055	3050	3055	3050	1009
374	20240227	144100	483637885	3060	3060	3060	3050	14085
375	20240227	144000	440623845	3055	3060	3065	3055	7824
376	20240227	143900	416686560	3065	3070	3070	3060	331
377	20240227	143800	415673430	3060	3060	3060	3060	123
378	20240227	143700	415297050	3070	3060	3070	3060	260
379	20240227	143600	414501430	3070	3065	3070	3065	118
380	20240227	143500	414139755	3070	3065	3070	3060	227
381	20240227	143400	413444640	3070	3070	3070	3070	0
382	20240227	143300	413444640	3070	3060	3070	3060	1462
383	20240227	143200	408970370	3070	3070	3070	3070	51
384	20240227	143100	408813800	3070	3065	3070	3065	1004
385	20240227	143000	405736535	3065	3065	3065	3060	282
386	20240227	142900	404873550	3060	3060	3060	3060	131
387	20240227	142800	404472690	3065	3065	3065	3060	283
388	20240227	142700	403606645	3060	3065	3065	3060	136
389	20240227	142600	403190480	3060	3060	3065	3060	542
390	20240227	142500	401531905	3070	3070	3070	3070	0
391	20240227	142400	401531905	3070	3070	3070	3060	649
392	20240227	142300	399544710	3065	3070	3070	3065	134
393	20240227	142200	399133990	3065	3065	3065	3065	131
394	20240227	142100	398732475	3070	3065	3070	3060	2395
395	20240227	142000	391393410	3070	3060	3070	3060	1143
396	20240227	141900	387890765	3065	3065	3065	3065	0
397	20240227	141800	387890765	3065	3065	3065	3065	5
398	20240227	141700	387875440	3065	3065	3065	3060	162
399	20240227	141600	387379660	3065	3065	3065	3060	113
400	20240227	141500	387033375	3065	3065	3065	3065	1000
401	20240227	141400	383968375	3065	3065	3065	3065	0
402	20240227	141300	383968375	3065	3065	3065	3060	351
403	20240227	141200	382893310	3065	3060	3065	3060	1512
404	20240227	141100	378264080	3065	3065	3065	3060	340
405	20240227	141000	377222660	3065	3060	3065	3060	3254
406	20240227	140900	367265400	3065	3065	3065	3060	483
407	20240227	140800	365786420	3070	3070	3070	3065	279
408	20240227	140700	364931270	3075	3070	3075	3065	402
409	20240227	140600	363699095	3075	3065	3075	3065	3977
410	20240227	140500	351509550	3075	3075	3075	3065	400
411	20240227	140400	350282220	3065	3065	3075	3065	257
412	20240227	140300	349494495	3075	3065	3075	3065	269
413	20240227	140200	348669950	3075	3065	3075	3065	418
414	20240227	140100	347387890	3075	3075	3075	3065	133
415	20240227	140000	346980125	3065	3065	3075	3065	255
416	20240227	135900	346198525	3075	3065	3075	3065	737
417	20240227	135800	343936160	3075	3065	3075	3065	327
418	20240227	135700	342933540	3075	3065	3075	3065	279
419	20240227	135600	342078385	3075	3065	3075	3065	146
420	20240227	135500	341630885	3075	3070	3075	3065	127
421	20240227	135400	341241595	3075	3070	3075	3065	369
422	20240227	135300	340109565	3075	3070	3075	3070	367
423	20240227	135200	338982860	3075	3070	3075	3070	295
424	20240227	135100	338077190	3070	3075	3075	3070	193
425	20240227	135000	337484380	3075	3065	3075	3065	132
426	20240227	134900	337079790	3075	3075	3075	3075	0
427	20240227	134800	337079790	3075	3075	3075	3075	1
428	20240227	134700	337076715	3080	3080	3080	3080	4
429	20240227	134600	337064395	3080	3080	3080	3080	0
430	20240227	134500	337064395	3080	3080	3080	3080	0
431	20240227	134400	337064395	3080	3080	3080	3080	0
432	20240227	134300	337064395	3080	3075	3080	3065	472
433	20240227	134200	335614775	3080	3080	3080	3080	0
434	20240227	134100	335614775	3080	3080	3080	3080	1
435	20240227	134000	335611695	3080	3080	3080	3080	1
436	20240227	133900	335608615	3075	3075	3075	3075	8
437	20240227	133800	335584015	3080	3080	3080	3080	83
438	20240227	133700	335328375	3085	3085	3085	3085	0
439	20240227	133600	335328375	3085	3085	3085	3085	0
440	20240227	133500	335328375	3085	3080	3085	3080	91
441	20240227	133400	335048090	3085	3085	3085	3085	0
442	20240227	133300	335048090	3085	3085	3085	3085	0
443	20240227	133200	335048090	3085	3085	3085	3085	0
444	20240227	133100	335048090	3085	3085	3085	3085	100
445	20240227	133000	334739590	3085	3085	3085	3085	1
446	20240227	132900	334736505	3070	3070	3070	3070	25
447	20240227	132800	334659755	3085	3085	3085	3085	0
448	20240227	132700	334659755	3085	3075	3085	3075	2000
449	20240227	132600	328496780	3075	3075	3075	3075	30
450	20240227	132500	328404530	3080	3080	3080	3080	3
451	20240227	132400	328395290	3080	3080	3080	3080	10
452	20240227	132300	328364490	3080	3080	3080	3080	28
453	20240227	132200	328278250	3085	3085	3085	3085	1
454	20240227	132100	328275165	3085	3085	3085	3085	1
455	20240227	132000	328272080	3070	3070	3070	3070	2
456	20240227	131900	328265940	3085	3085	3085	3085	0
457	20240227	131800	328265940	3085	3075	3085	3070	101
458	20240227	131700	327955695	3090	3090	3090	3090	0
459	20240227	131600	327955695	3090	3090	3090	3090	0
460	20240227	131500	327955695	3090	3075	3090	3075	85
461	20240227	131400	327694290	3090	3090	3090	3090	0
462	20240227	131300	327694290	3090	3075	3090	3075	51
463	20240227	131200	327537450	3090	3090	3090	3090	0
464	20240227	131100	327537450	3090	3080	3090	3080	149
465	20240227	131000	327078500	3090	3085	3090	3085	55
466	20240227	130900	326908820	3090	3090	3090	3090	0
467	20240227	130800	326908820	3090	3085	3090	3085	1001
468	20240227	130700	323820730	3085	3085	3085	3085	0
469	20240227	130600	323820730	3085	3085	3085	3085	0
470	20240227	130500	323820730	3085	3080	3085	3080	5
471	20240227	130400	323805310	3085	3085	3085	3085	0
472	20240227	130300	323805310	3085	3070	3085	3070	32
473	20240227	130200	323707055	3070	3070	3070	3070	85
474	20240227	130100	323446105	3075	3075	3075	3075	8
475	20240227	130000	323421505	3075	3070	3075	3070	2
476	20240227	125900	323415360	3075	3075	3075	3075	6
477	20240227	125800	323396910	3075	3075	3075	3075	2
478	20240227	125700	323390760	3075	3080	3080	3075	93
479	20240227	125600	323104775	3075	3075	3075	3075	1
480	20240227	125500	323101700	3080	3080	3080	3080	20
481	20240227	125400	323040100	3085	3085	3085	3085	0
482	20240227	125300	323040100	3085	3085	3085	3085	0
483	20240227	125200	323040100	3085	3085	3085	3085	0
484	20240227	125100	323040100	3085	3065	3085	3065	35
485	20240227	125000	322932785	3085	3085	3085	3080	5
486	20240227	124900	322917365	3065	3075	3075	3065	4017
487	20240227	124800	310595375	3085	3085	3085	3085	2
488	20240227	124700	310589205	3085	3085	3085	3085	2
489	20240227	124600	310583035	3085	3075	3085	3075	12
490	20240227	124500	310546115	3085	3085	3085	3085	0
491	20240227	124400	310546115	3085	3085	3085	3085	0
492	20240227	124300	310546115	3085	3085	3085	3085	0
493	20240227	124200	310546115	3085	3085	3085	3085	0
494	20240227	124100	310546115	3085	3085	3085	3085	1
495	20240227	124000	310543030	3085	3075	3085	3075	81
496	20240227	123900	310293945	3085	3075	3085	3075	143
497	20240227	123800	309854045	3080	3080	3080	3080	465
498	20240227	123700	308421845	3080	3080	3080	3080	0
499	20240227	123600	308421845	3080	3075	3080	3075	61
500	20240227	123500	308234115	3080	3080	3080	3080	0
501	20240227	123400	308234115	3080	3080	3080	3080	1
502	20240227	123300	308231035	3075	3075	3075	3075	141
503	20240227	123200	307797460	3075	3075	3075	3075	10
504	20240227	123100	307766710	3080	3080	3080	3080	1000
505	20240227	123000	304686710	3080	3080	3080	3080	15
506	20240227	122900	304640510	3080	3080	3080	3080	3
507	20240227	122800	304631270	3080	3080	3080	3080	0
508	20240227	122700	304631270	3080	3080	3080	3080	0
509	20240227	122600	304631270	3080	3080	3080	3080	0
510	20240227	122500	304631270	3080	3080	3080	3080	0
511	20240227	122400	304631270	3080	3080	3080	3080	0
512	20240227	122300	304631270	3080	3070	3080	3070	736
513	20240227	122200	302368710	3070	3070	3070	3070	83
514	20240227	122100	302113900	3070	3070	3070	3070	85
515	20240227	122000	301852950	3080	3080	3080	3080	4
516	20240227	121900	301840630	3080	3080	3080	3080	0
517	20240227	121800	301840630	3080	3080	3080	3080	50
518	20240227	121700	301686630	3080	3070	3080	3070	28
519	20240227	121600	301600660	3070	3070	3070	3070	50
520	20240227	121500	301447160	3070	3070	3070	3070	111
521	20240227	121400	301106390	3070	3070	3070	3070	300
522	20240227	121300	300185390	3080	3080	3080	3080	102
523	20240227	121200	299871230	3070	3070	3070	3070	1
524	20240227	121100	299868160	3070	3070	3070	3070	197
525	20240227	121000	299263370	3070	3070	3070	3070	100
526	20240227	120900	298956370	3070	3070	3070	3070	10
527	20240227	120800	298925670	3070	3070	3070	3070	0
528	20240227	120700	298925670	3070	3075	3075	3070	502
529	20240227	120600	297384300	3075	3075	3075	3075	0
530	20240227	120500	297384300	3075	3075	3075	3075	20
531	20240227	120400	297322800	3075	3075	3075	3075	0
532	20240227	120300	297322800	3075	3075	3075	3075	0
533	20240227	120200	297322800	3075	3080	3080	3075	63
534	20240227	120100	297129035	3080	3080	3080	3080	6
535	20240227	120000	297110555	3080	3080	3080	3080	1
536	20240227	115900	297107475	3085	3080	3085	3080	200
537	20240227	115800	296491470	3080	3080	3080	3080	0
538	20240227	115700	296491470	3080	3080	3080	3080	10
539	20240227	115600	296460670	3080	3080	3080	3080	1
540	20240227	115500	296457590	3070	3070	3070	3070	0
541	20240227	115400	296457590	3070	3080	3080	3070	3006
542	20240227	115300	287229110	3080	3080	3080	3080	0
543	20240227	115200	287229110	3080	3075	3080	3070	1084
544	20240227	115100	283895810	3080	3080	3080	3080	0
545	20240227	115000	283895810	3080	3080	3080	3080	0
546	20240227	114900	283895810	3080	3080	3080	3080	0
547	20240227	114800	283895810	3080	3080	3080	3080	100
548	20240227	114700	283587810	3085	3085	3085	3085	27
549	20240227	114600	283504515	3075	3075	3075	3075	300
550	20240227	114500	282582015	3075	3075	3075	3075	3000
551	20240227	114400	273357015	3080	3080	3080	3080	0
552	20240227	114300	273357015	3080	3075	3080	3075	301
553	20240227	114200	272431435	3080	3085	3085	3080	134
554	20240227	114100	272018335	3085	3085	3085	3085	1
555	20240227	114000	272015250	3075	3075	3075	3075	5
556	20240227	113900	271999875	3085	3080	3085	3080	1237
557	20240227	113800	268189910	3075	3080	3080	3075	993
558	20240227	113700	265134935	3080	3080	3080	3080	0
559	20240227	113600	265134935	3080	3080	3080	3080	0
560	20240227	113500	265134935	3080	3080	3080	3080	5
561	20240227	113400	265119535	3080	3080	3080	3080	10
562	20240227	113300	265088735	3080	3080	3080	3080	56
563	20240227	113200	264916255	3080	3080	3080	3080	0
564	20240227	113100	264916255	3080	3080	3080	3080	1162
565	20240227	113000	261337295	3085	3085	3085	3085	0
566	20240227	112900	261337295	3085	3085	3090	3085	143
567	20240227	112800	260896135	3085	3080	3085	3080	1101
568	20240227	112700	257505050	3090	3090	3090	3080	672
569	20240227	112600	255435260	3080	3080	3080	3075	340
570	20240227	112500	254388080	3075	3075	3075	3075	14
571	20240227	112400	254345030	3080	3075	3080	3075	1405
572	20240227	112300	250024630	3080	3070	3080	3070	7147
573	20240227	112200	228057160	3070	3065	3070	3065	1832
574	20240227	112100	222442075	3070	3070	3070	3070	1
575	20240227	112000	222439005	3065	3065	3065	3065	91
576	20240227	111900	222160090	3075	3075	3075	3075	0
577	20240227	111800	222160090	3075	3075	3075	3075	0
578	20240227	111700	222160090	3075	3060	3075	3060	4301
579	20240227	111600	208999015	3055	3055	3055	3055	0
580	20240227	111500	208999015	3055	3065	3075	3055	177
581	20240227	111400	208457915	3075	3060	3075	3055	601
582	20240227	111300	206620225	3075	3060	3075	3060	615
583	20240227	111200	204738310	3075	3065	3075	3060	1001
584	20240227	111100	201671435	3075	3075	3075	3070	590
585	20240227	111000	199860120	3075	3075	3075	3075	0
586	20240227	110900	199860120	3075	3070	3075	3070	5
587	20240227	110800	199844765	3070	3070	3070	3070	1004
588	20240227	110700	196762485	3070	3070	3070	3065	331
589	20240227	110600	195746465	3070	3060	3070	3060	40
590	20240227	110500	195623675	3070	3060	3070	3060	1006
591	20240227	110400	192545305	3070	3070	3070	3070	200
592	20240227	110300	191931305	3070	3065	3070	3065	241
593	20240227	110200	191192135	3070	3070	3070	3070	0
594	20240227	110100	191192135	3070	3070	3070	3070	1
595	20240227	110000	191189065	3070	3060	3070	3060	276
596	20240227	105900	190344120	3060	3070	3070	3060	9
597	20240227	105800	190316530	3070	3070	3070	3070	0
598	20240227	105700	190316530	3070	3070	3070	3070	0
599	20240227	105600	190316530	3070	3070	3070	3070	0
600	20240227	105500	190316530	3070	3070	3070	3070	4
601	20240227	105400	190304250	3070	3070	3070	3070	0
602	20240227	105300	190304250	3070	3070	3070	3070	3
603	20240227	105200	190295040	3070	3070	3070	3060	494
604	20240227	105100	188783300	3065	3070	3070	3065	708
605	20240227	105000	186610280	3070	3060	3070	3060	304
606	20240227	104900	185678520	3060	3060	3070	3060	4167
607	20240227	104800	172926660	3065	3060	3065	3060	105
608	20240227	104700	172605345	3060	3070	3070	3060	1911
609	20240227	104600	166757625	3065	3060	3065	3060	1108
610	20240227	104500	163367135	3065	3070	3070	3060	2006
611	20240227	104400	157223695	3070	3070	3070	3070	1
612	20240227	104300	157220625	3065	3065	3065	3065	0
613	20240227	104200	157220625	3065	3065	3065	3065	125
614	20240227	104100	156837500	3065	3065	3065	3065	1745
615	20240227	104000	151489075	3065	3065	3065	3065	108
616	20240227	103900	151158055	3065	3065	3065	3065	1
617	20240227	103800	151154990	3065	3065	3065	3065	31
618	20240227	103700	151059975	3065	3065	3065	3065	800
619	20240227	103600	148607975	3065	3065	3065	3065	208
620	20240227	103500	147970455	3065	3065	3065	3065	477
621	20240227	103400	146508450	3065	3060	3065	3060	21
622	20240227	103300	146444105	3065	3060	3065	3060	501
623	20240227	103200	144911040	3065	3065	3065	3065	8
624	20240227	103100	144886520	3065	3060	3065	3060	923
625	20240227	103000	142062135	3065	3065	3065	3065	28
626	20240227	102900	141976315	3070	3065	3070	3065	23
627	20240227	102800	141905815	3070	3065	3070	3065	95
628	20240227	102700	141614635	3070	3070	3070	3070	0
629	20240227	102600	141614635	3070	3070	3070	3070	8
630	20240227	102500	141590075	3070	3070	3070	3070	32
631	20240227	102400	141491835	3070	3070	3070	3070	2
632	20240227	102300	141485695	3070	3070	3070	3070	8
633	20240227	102200	141461135	3070	3060	3070	3060	1048
634	20240227	102100	138253995	3065	3070	3070	3065	1155
635	20240227	102000	134713870	3070	3070	3070	3070	79
636	20240227	101900	134471340	3070	3070	3070	3070	8
637	20240227	101800	134446780	3070	3070	3070	3070	1
638	20240227	101700	134443710	3070	3070	3070	3065	100
639	20240227	101600	134136785	3070	3070	3070	3070	0
640	20240227	101500	134136785	3070	3070	3070	3070	3
641	20240227	101400	134127575	3070	3070	3070	3070	42
642	20240227	101300	133998635	3070	3070	3070	3070	0
643	20240227	101200	133998635	3070	3065	3070	3065	79
644	20240227	101100	133756495	3065	3065	3065	3065	73
645	20240227	101000	133532750	3060	3065	3065	3060	60
646	20240227	100900	133348985	3065	3065	3065	3065	67
647	20240227	100800	133143630	3065	3065	3065	3060	321
648	20240227	100700	132161265	3065	3065	3065	3060	303
649	20240227	100600	131234070	3060	3065	3065	3060	39
650	20240227	100500	131114615	3065	3065	3065	3060	951
651	20240227	100400	128204445	3065	3060	3070	3060	47
652	20240227	100300	128060435	3070	3070	3070	3070	8
653	20240227	100200	128035875	3070	3070	3070	3070	6
654	20240227	100100	128017455	3070	3055	3070	3055	10
655	20240227	100000	127986785	3055	3070	3070	3055	5031
656	20240227	095900	112591210	3070	3070	3070	3070	8
657	20240227	095800	112566650	3070	3070	3070	3070	32
658	20240227	095700	112468410	3070	3065	3070	3065	32
659	20240227	095600	112370195	3060	3065	3065	3060	2299
660	20240227	095500	105333760	3065	3065	3065	3065	13
661	20240227	095400	105293915	3065	3070	3070	3065	254
662	20240227	095300	104515395	3070	3070	3070	3060	3402
663	20240227	095200	94104995	3060	3065	3070	3060	1369
664	20240227	095100	89915200	3070	3070	3070	3070	42
665	20240227	095000	89786260	3070	3070	3070	3070	0
666	20240227	094900	89786260	3070	3070	3070	3070	4
667	20240227	094800	89773980	3070	3065	3070	3065	114
668	20240227	094700	89424470	3070	3065	3070	3065	2038
669	20240227	094600	83167900	3070	3060	3070	3060	781
670	20240227	094500	80778030	3070	3070	3070	3065	247
671	20240227	094400	80020905	3065	3065	3065	3065	45
672	20240227	094300	79882980	3070	3070	3070	3070	1
673	20240227	094200	79879910	3075	3075	3075	3065	25
674	20240227	094100	79803205	3070	3075	3075	3070	65
675	20240227	094000	79603530	3075	3075	3075	3070	69
676	20240227	093900	79391680	3075	3075	3075	3075	413
677	20240227	093800	78121705	3075	3075	3075	3075	106
678	20240227	093700	77795755	3080	3080	3080	3080	0
679	20240227	093600	77795755	3080	3070	3080	3060	4419
680	20240227	093500	64262295	3085	3085	3085	3085	20
681	20240227	093400	64200595	3085	3075	3085	3070	2654
682	20240227	093300	56052610	3085	3085	3085	3085	502
683	20240227	093200	54503940	3090	3090	3090	3090	0
684	20240227	093100	54503940	3090	3090	3090	3090	0
685	20240227	093000	54503940	3090	3090	3090	3090	18
686	20240227	092900	54448320	3090	3090	3090	3090	0
687	20240227	092800	54448320	3090	3090	3090	3090	0
688	20240227	092700	54448320	3090	3090	3090	3090	0
689	20240227	092600	54448320	3090	3080	3090	3070	820
690	20240227	092500	51927235	3090	3090	3090	3090	0
691	20240227	092400	51927235	3090	3080	3090	3075	1849
692	20240227	092300	46236285	3090	3085	3090	3085	21
693	20240227	092200	46171495	3090	3085	3090	3085	360
694	20240227	092100	45060390	3090	3090	3090	3085	4755
695	20240227	092000	30370240	3095	3090	3095	3090	2462
696	20240227	091900	22762655	3095	3095	3095	3090	750
697	20240227	091800	20442155	3095	3095	3095	3090	367
698	20240227	091700	19307995	3095	3095	3095	3095	0
699	20240227	091600	19307995	3095	3095	3095	3095	157
700	20240227	091500	18822080	3100	3095	3100	3095	101
701	20240227	091400	18509480	3100	3100	3100	3100	3
702	20240227	091300	18500180	3095	3095	3095	3095	0
703	20240227	091200	18500180	3095	3090	3095	3090	751
704	20240227	091100	16178835	3095	3095	3095	3095	1
705	20240227	091000	16175740	3100	3090	3100	3090	1387
706	20240227	090900	11885545	3095	3095	3095	3095	0
707	20240227	090800	11885545	3095	3095	3095	3095	2
708	20240227	090700	11879355	3095	3100	3100	3095	2123
709	20240227	090600	5308415	3100	3100	3100	3100	28
710	20240227	090500	5221615	3100	3100	3100	3100	22
711	20240227	090400	5153415	3100	3095	3100	3095	369
712	20240227	090300	4010360	3095	3095	3095	3095	264
713	20240227	090200	3193280	3095	3095	3095	3095	60
714	20240227	090100	3007580	3115	3115	3115	3115	1
715	20240227	090000	3004465	3095	3115	3115	3095	969