KissMeData/418250/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	212500	407563160	9210	9210	9210	9210	545
3	20240227	212400	407563160	9210	9210	9210	9210	0
4	20240227	212300	407563160	9210	9210	9210	9210	0
5	20240227	212200	407563160	9210	9210	9210	9210	0
6	20240227	212100	407563160	9210	9210	9210	9210	0
7	20240227	212000	407563160	9210	9210	9210	9210	0
8	20240227	211900	407563160	9210	9210	9210	9210	0
9	20240227	211800	407563160	9210	9210	9210	9210	0
10	20240227	211700	407563160	9210	9210	9210	9210	0
11	20240227	211600	407563160	9210	9210	9210	9210	0
12	20240227	211500	407563160	9210	9210	9210	9210	0
13	20240227	211400	407563160	9210	9210	9210	9210	0
14	20240227	211300	407563160	9210	9210	9210	9210	0
15	20240227	211200	407563160	9210	9210	9210	9210	0
16	20240227	211100	407563160	9210	9210	9210	9210	0
17	20240227	211000	407563160	9210	9210	9210	9210	0
18	20240227	210900	407563160	9210	9210	9210	9210	0
19	20240227	210800	407563160	9210	9210	9210	9210	0
20	20240227	210700	407563160	9210	9210	9210	9210	0
21	20240227	210600	407563160	9210	9210	9210	9210	0
22	20240227	210500	407563160	9210	9210	9210	9210	0
23	20240227	210400	407563160	9210	9210	9210	9210	0
24	20240227	210300	407563160	9210	9210	9210	9210	0
25	20240227	210200	407563160	9210	9210	9210	9210	0
26	20240227	210100	407563160	9210	9210	9210	9210	0
27	20240227	210000	407563160	9210	9210	9210	9210	0
28	20240227	205900	407563160	9210	9210	9210	9210	0
29	20240227	205800	407563160	9210	9210	9210	9210	0
30	20240227	205700	407563160	9210	9210	9210	9210	0
31	20240227	205600	407563160	9210	9210	9210	9210	0
32	20240227	205500	407563160	9210	9210	9210	9210	545
33	20240227	205400	407563160	9210	9210	9210	9210	0
34	20240227	205300	407563160	9210	9210	9210	9210	0
35	20240227	205200	407563160	9210	9210	9210	9210	0
36	20240227	205100	407563160	9210	9210	9210	9210	0
37	20240227	205000	407563160	9210	9210	9210	9210	0
38	20240227	204900	407563160	9210	9210	9210	9210	0
39	20240227	204800	407563160	9210	9210	9210	9210	0
40	20240227	204700	407563160	9210	9210	9210	9210	0
41	20240227	204600	407563160	9210	9210	9210	9210	0
42	20240227	204500	407563160	9210	9210	9210	9210	0
43	20240227	204400	407563160	9210	9210	9210	9210	0
44	20240227	204300	407563160	9210	9210	9210	9210	0
45	20240227	204200	407563160	9210	9210	9210	9210	0
46	20240227	204100	407563160	9210	9210	9210	9210	0
47	20240227	204000	407563160	9210	9210	9210	9210	0
48	20240227	203900	407563160	9210	9210	9210	9210	0
49	20240227	203800	407563160	9210	9210	9210	9210	0
50	20240227	203700	407563160	9210	9210	9210	9210	0
51	20240227	203600	407563160	9210	9210	9210	9210	0
52	20240227	203500	407563160	9210	9210	9210	9210	0
53	20240227	203400	407563160	9210	9210	9210	9210	0
54	20240227	203300	407563160	9210	9210	9210	9210	0
55	20240227	203200	407563160	9210	9210	9210	9210	0
56	20240227	203100	407563160	9210	9210	9210	9210	0
57	20240227	203000	407563160	9210	9210	9210	9210	0
58	20240227	202900	407563160	9210	9210	9210	9210	0
59	20240227	202800	407563160	9210	9210	9210	9210	0
60	20240227	202700	407563160	9210	9210	9210	9210	0
61	20240227	202600	407563160	9210	9210	9210	9210	0
62	20240227	202500	407563160	9210	9210	9210	9210	545
63	20240227	202400	407563160	9210	9210	9210	9210	0
64	20240227	202300	407563160	9210	9210	9210	9210	0
65	20240227	202200	407563160	9210	9210	9210	9210	0
66	20240227	202100	407563160	9210	9210	9210	9210	0
67	20240227	202000	407563160	9210	9210	9210	9210	0
68	20240227	201900	407563160	9210	9210	9210	9210	0
69	20240227	201800	407563160	9210	9210	9210	9210	0
70	20240227	201700	407563160	9210	9210	9210	9210	0
71	20240227	201600	407563160	9210	9210	9210	9210	0
72	20240227	201500	407563160	9210	9210	9210	9210	0
73	20240227	201400	407563160	9210	9210	9210	9210	0
74	20240227	201300	407563160	9210	9210	9210	9210	0
75	20240227	201200	407563160	9210	9210	9210	9210	0
76	20240227	201100	407563160	9210	9210	9210	9210	0
77	20240227	201000	407563160	9210	9210	9210	9210	0
78	20240227	200900	407563160	9210	9210	9210	9210	0
79	20240227	200800	407563160	9210	9210	9210	9210	0
80	20240227	200700	407563160	9210	9210	9210	9210	0
81	20240227	200600	407563160	9210	9210	9210	9210	0
82	20240227	200500	407563160	9210	9210	9210	9210	0
83	20240227	200400	407563160	9210	9210	9210	9210	0
84	20240227	200300	407563160	9210	9210	9210	9210	0
85	20240227	200200	407563160	9210	9210	9210	9210	0
86	20240227	200100	407563160	9210	9210	9210	9210	0
87	20240227	200000	407563160	9210	9210	9210	9210	0
88	20240227	195900	407563160	9210	9210	9210	9210	0
89	20240227	195800	407563160	9210	9210	9210	9210	0
90	20240227	195700	407563160	9210	9210	9210	9210	0
91	20240227	195600	407563160	9210	9210	9210	9210	0
92	20240227	195500	407563160	9210	9210	9210	9210	545
93	20240227	195400	407563160	9210	9210	9210	9210	0
94	20240227	195300	407563160	9210	9210	9210	9210	0
95	20240227	195200	407563160	9210	9210	9210	9210	0
96	20240227	195100	407563160	9210	9210	9210	9210	0
97	20240227	195000	407563160	9210	9210	9210	9210	0
98	20240227	194900	407563160	9210	9210	9210	9210	0
99	20240227	194800	407563160	9210	9210	9210	9210	0
100	20240227	194700	407563160	9210	9210	9210	9210	0
101	20240227	194600	407563160	9210	9210	9210	9210	0
102	20240227	194500	407563160	9210	9210	9210	9210	0
103	20240227	194400	407563160	9210	9210	9210	9210	0
104	20240227	194300	407563160	9210	9210	9210	9210	0
105	20240227	194200	407563160	9210	9210	9210	9210	0
106	20240227	194100	407563160	9210	9210	9210	9210	0
107	20240227	194000	407563160	9210	9210	9210	9210	0
108	20240227	193900	407563160	9210	9210	9210	9210	0
109	20240227	193800	407563160	9210	9210	9210	9210	0
110	20240227	193700	407563160	9210	9210	9210	9210	0
111	20240227	193600	407563160	9210	9210	9210	9210	0
112	20240227	193500	407563160	9210	9210	9210	9210	0
113	20240227	193400	407563160	9210	9210	9210	9210	0
114	20240227	193300	407563160	9210	9210	9210	9210	0
115	20240227	193200	407563160	9210	9210	9210	9210	0
116	20240227	193100	407563160	9210	9210	9210	9210	0
117	20240227	193000	407563160	9210	9210	9210	9210	0
118	20240227	192900	407563160	9210	9210	9210	9210	0
119	20240227	192800	407563160	9210	9210	9210	9210	0
120	20240227	192700	407563160	9210	9210	9210	9210	0
121	20240227	192600	407563160	9210	9210	9210	9210	0
122	20240227	192500	407563160	9210	9210	9210	9210	545
123	20240227	192400	407563160	9210	9210	9210	9210	0
124	20240227	192300	407563160	9210	9210	9210	9210	0
125	20240227	192200	407563160	9210	9210	9210	9210	0
126	20240227	192100	407563160	9210	9210	9210	9210	0
127	20240227	192000	407563160	9210	9210	9210	9210	0
128	20240227	191900	407563160	9210	9210	9210	9210	0
129	20240227	191800	407563160	9210	9210	9210	9210	0
130	20240227	191700	407563160	9210	9210	9210	9210	0
131	20240227	191600	407563160	9210	9210	9210	9210	0
132	20240227	191500	407563160	9210	9210	9210	9210	0
133	20240227	191400	407563160	9210	9210	9210	9210	0
134	20240227	191300	407563160	9210	9210	9210	9210	0
135	20240227	191200	407563160	9210	9210	9210	9210	0
136	20240227	191100	407563160	9210	9210	9210	9210	0
137	20240227	191000	407563160	9210	9210	9210	9210	0
138	20240227	190900	407563160	9210	9210	9210	9210	0
139	20240227	190800	407563160	9210	9210	9210	9210	0
140	20240227	190700	407563160	9210	9210	9210	9210	0
141	20240227	190600	407563160	9210	9210	9210	9210	0
142	20240227	190500	407563160	9210	9210	9210	9210	0
143	20240227	190400	407563160	9210	9210	9210	9210	0
144	20240227	190300	407563160	9210	9210	9210	9210	0
145	20240227	190200	407563160	9210	9210	9210	9210	0
146	20240227	190100	407563160	9210	9210	9210	9210	0
147	20240227	190000	407563160	9210	9210	9210	9210	0
148	20240227	185900	407563160	9210	9210	9210	9210	0
149	20240227	185800	407563160	9210	9210	9210	9210	0
150	20240227	185700	407563160	9210	9210	9210	9210	0
151	20240227	185600	407563160	9210	9210	9210	9210	0
152	20240227	185500	407563160	9210	9210	9210	9210	545
153	20240227	185400	407563160	9210	9210	9210	9210	0
154	20240227	185300	407563160	9210	9210	9210	9210	0
155	20240227	185200	407563160	9210	9210	9210	9210	0
156	20240227	185100	407563160	9210	9210	9210	9210	0
157	20240227	185000	407563160	9210	9210	9210	9210	0
158	20240227	184900	407563160	9210	9210	9210	9210	0
159	20240227	184800	407563160	9210	9210	9210	9210	0
160	20240227	184700	407563160	9210	9210	9210	9210	0
161	20240227	184600	407563160	9210	9210	9210	9210	0
162	20240227	184500	407563160	9210	9210	9210	9210	0
163	20240227	184400	407563160	9210	9210	9210	9210	0
164	20240227	184300	407563160	9210	9210	9210	9210	0
165	20240227	184200	407563160	9210	9210	9210	9210	0
166	20240227	184100	407563160	9210	9210	9210	9210	0
167	20240227	184000	407563160	9210	9210	9210	9210	0
168	20240227	183900	407563160	9210	9210	9210	9210	0
169	20240227	183800	407563160	9210	9210	9210	9210	0
170	20240227	183700	407563160	9210	9210	9210	9210	0
171	20240227	183600	407563160	9210	9210	9210	9210	0
172	20240227	183500	407563160	9210	9210	9210	9210	0
173	20240227	183400	407563160	9210	9210	9210	9210	0
174	20240227	183300	407563160	9210	9210	9210	9210	0
175	20240227	183200	407563160	9210	9210	9210	9210	0
176	20240227	183100	407563160	9210	9210	9210	9210	0
177	20240227	183000	407563160	9210	9210	9210	9210	0
178	20240227	182900	407563160	9210	9210	9210	9210	0
179	20240227	182800	407563160	9210	9210	9210	9210	0
180	20240227	182700	407563160	9210	9210	9210	9210	0
181	20240227	182600	407563160	9210	9210	9210	9210	0
182	20240227	182500	407563160	9210	9210	9210	9210	545
183	20240227	182400	407563160	9210	9210	9210	9210	0
184	20240227	182300	407563160	9210	9210	9210	9210	0
185	20240227	182200	407563160	9210	9210	9210	9210	0
186	20240227	182100	407563160	9210	9210	9210	9210	0
187	20240227	182000	407563160	9210	9210	9210	9210	0
188	20240227	181900	407563160	9210	9210	9210	9210	0
189	20240227	181800	407563160	9210	9210	9210	9210	0
190	20240227	181700	407563160	9210	9210	9210	9210	0
191	20240227	181600	407563160	9210	9210	9210	9210	0
192	20240227	181500	407563160	9210	9210	9210	9210	0
193	20240227	181400	407563160	9210	9210	9210	9210	0
194	20240227	181300	407563160	9210	9210	9210	9210	0
195	20240227	181200	407563160	9210	9210	9210	9210	0
196	20240227	181100	407563160	9210	9210	9210	9210	0
197	20240227	181000	407563160	9210	9210	9210	9210	0
198	20240227	180900	407563160	9210	9210	9210	9210	0
199	20240227	180800	407563160	9210	9210	9210	9210	0
200	20240227	180700	407563160	9210	9210	9210	9210	0
201	20240227	180600	407563160	9210	9210	9210	9210	0
202	20240227	180500	407563160	9210	9210	9210	9210	0
203	20240227	180400	407563160	9210	9210	9210	9210	0
204	20240227	180300	407563160	9210	9210	9210	9210	0
205	20240227	180200	407563160	9210	9210	9210	9210	0
206	20240227	180100	407563160	9210	9210	9210	9210	0
207	20240227	180000	407563160	9210	9210	9210	9210	0
208	20240227	175900	407563160	9210	9210	9210	9210	0
209	20240227	175800	407563160	9210	9210	9210	9210	0
210	20240227	175700	407563160	9210	9210	9210	9210	0
211	20240227	175600	407563160	9210	9210	9210	9210	0
212	20240227	175500	407563160	9210	9210	9210	9210	545
213	20240227	175400	407563160	9210	9210	9210	9210	0
214	20240227	175300	407563160	9210	9210	9210	9210	0
215	20240227	175200	407563160	9210	9210	9210	9210	0
216	20240227	175100	407563160	9210	9210	9210	9210	0
217	20240227	175000	407563160	9210	9210	9210	9210	0
218	20240227	174900	407563160	9210	9210	9210	9210	0
219	20240227	174800	407563160	9210	9210	9210	9210	0
220	20240227	174700	407563160	9210	9210	9210	9210	0
221	20240227	174600	407563160	9210	9210	9210	9210	0
222	20240227	174500	407563160	9210	9210	9210	9210	0
223	20240227	174400	407563160	9210	9210	9210	9210	0
224	20240227	174300	407563160	9210	9210	9210	9210	0
225	20240227	174200	407563160	9210	9210	9210	9210	0
226	20240227	174100	407563160	9210	9210	9210	9210	0
227	20240227	174000	407563160	9210	9210	9210	9210	0
228	20240227	173900	407563160	9210	9210	9210	9210	0
229	20240227	173800	407563160	9210	9210	9210	9210	0
230	20240227	173700	407563160	9210	9210	9210	9210	0
231	20240227	173600	407563160	9210	9210	9210	9210	0
232	20240227	173500	407563160	9210	9210	9210	9210	0
233	20240227	173400	407563160	9210	9210	9210	9210	0
234	20240227	173300	407563160	9210	9210	9210	9210	0
235	20240227	173200	407563160	9210	9210	9210	9210	0
236	20240227	173100	407563160	9210	9210	9210	9210	0
237	20240227	173000	407563160	9210	9210	9210	9210	0
238	20240227	172900	407563160	9210	9210	9210	9210	0
239	20240227	172800	407563160	9210	9210	9210	9210	0
240	20240227	172700	407563160	9210	9210	9210	9210	0
241	20240227	172600	407563160	9210	9210	9210	9210	0
242	20240227	172500	407563160	9210	9210	9210	9210	545
243	20240227	172400	407563160	9210	9210	9210	9210	0
244	20240227	172300	407563160	9210	9210	9210	9210	0
245	20240227	172200	407563160	9210	9210	9210	9210	0
246	20240227	172100	407563160	9210	9210	9210	9210	0
247	20240227	172000	407563160	9210	9210	9210	9210	0
248	20240227	171900	407563160	9210	9210	9210	9210	0
249	20240227	171800	407563160	9210	9210	9210	9210	0
250	20240227	171700	407563160	9210	9210	9210	9210	0
251	20240227	171600	407563160	9210	9210	9210	9210	0
252	20240227	171500	407563160	9210	9210	9210	9210	0
253	20240227	171400	407563160	9210	9210	9210	9210	0
254	20240227	171300	407563160	9210	9210	9210	9210	0
255	20240227	171200	407563160	9210	9210	9210	9210	0
256	20240227	171100	407563160	9210	9210	9210	9210	0
257	20240227	171000	407563160	9210	9210	9210	9210	0
258	20240227	170900	407563160	9210	9210	9210	9210	0
259	20240227	170800	407563160	9210	9210	9210	9210	0
260	20240227	170700	407563160	9210	9210	9210	9210	0
261	20240227	170600	407563160	9210	9210	9210	9210	0
262	20240227	170500	407563160	9210	9210	9210	9210	0
263	20240227	170400	407563160	9210	9210	9210	9210	0
264	20240227	170300	407563160	9210	9210	9210	9210	0
265	20240227	170200	407563160	9210	9210	9210	9210	0
266	20240227	170100	407563160	9210	9210	9210	9210	0
267	20240227	170000	407563160	9210	9210	9210	9210	0
268	20240227	165900	407563160	9210	9210	9210	9210	0
269	20240227	165800	407563160	9210	9210	9210	9210	0
270	20240227	165700	407563160	9210	9210	9210	9210	0
271	20240227	165600	407563160	9210	9210	9210	9210	0
272	20240227	165500	407563160	9210	9210	9210	9210	545
273	20240227	165400	407563160	9210	9210	9210	9210	0
274	20240227	165300	407563160	9210	9210	9210	9210	0
275	20240227	165200	407563160	9210	9210	9210	9210	0
276	20240227	165100	407563160	9210	9210	9210	9210	0
277	20240227	165000	407563160	9210	9210	9210	9210	0
278	20240227	164900	407563160	9210	9210	9210	9210	0
279	20240227	164800	407563160	9210	9210	9210	9210	0
280	20240227	164700	407563160	9210	9210	9210	9210	0
281	20240227	164600	407563160	9210	9210	9210	9210	0
282	20240227	164500	407563160	9210	9210	9210	9210	0
283	20240227	164400	407563160	9210	9210	9210	9210	0
284	20240227	164300	407563160	9210	9210	9210	9210	0
285	20240227	164200	407563160	9210	9210	9210	9210	0
286	20240227	164100	407563160	9210	9210	9210	9210	0
287	20240227	164000	407563160	9210	9210	9210	9210	0
288	20240227	163900	407563160	9210	9210	9210	9210	0
289	20240227	163800	407563160	9210	9210	9210	9210	0
290	20240227	163700	407563160	9210	9210	9210	9210	0
291	20240227	163600	407563160	9210	9210	9210	9210	0
292	20240227	163500	407563160	9210	9210	9210	9210	0
293	20240227	163400	407563160	9210	9210	9210	9210	0
294	20240227	163300	407563160	9210	9210	9210	9210	0
295	20240227	163200	407563160	9210	9210	9210	9210	0
296	20240227	163100	407563160	9210	9210	9210	9210	0
297	20240227	163000	407563160	9210	9210	9210	9210	0
298	20240227	162900	407563160	9210	9210	9210	9210	0
299	20240227	162800	407563160	9210	9210	9210	9210	0
300	20240227	162700	407563160	9210	9210	9210	9210	0
301	20240227	162600	407563160	9210	9210	9210	9210	0
302	20240227	162500	407563160	9210	9210	9210	9210	545
303	20240227	162400	407563160	9210	9210	9210	9210	0
304	20240227	162300	407563160	9210	9210	9210	9210	0
305	20240227	162200	407563160	9210	9210	9210	9210	0
306	20240227	162100	407563160	9210	9210	9210	9210	0
307	20240227	162000	407563160	9210	9210	9210	9210	0
308	20240227	161900	407563160	9210	9210	9210	9210	0
309	20240227	161800	407563160	9210	9210	9210	9210	0
310	20240227	161700	407563160	9210	9210	9210	9210	0
311	20240227	161600	407563160	9210	9210	9210	9210	0
312	20240227	161500	407563160	9210	9210	9210	9210	0
313	20240227	161400	407563160	9210	9210	9210	9210	0
314	20240227	161300	407563160	9210	9210	9210	9210	0
315	20240227	161200	407563160	9210	9210	9210	9210	0
316	20240227	161100	407563160	9210	9210	9210	9210	0
317	20240227	161000	407563160	9210	9210	9210	9210	0
318	20240227	160900	407563160	9210	9210	9210	9210	0
319	20240227	160800	407563160	9210	9210	9210	9210	0
320	20240227	160700	407563160	9210	9210	9210	9210	0
321	20240227	160600	407563160	9210	9210	9210	9210	0
322	20240227	160500	407563160	9210	9210	9210	9210	0
323	20240227	160400	407563160	9210	9210	9210	9210	0
324	20240227	160300	407563160	9210	9210	9210	9210	0
325	20240227	160200	407563160	9210	9210	9210	9210	0
326	20240227	160100	407563160	9210	9210	9210	9210	0
327	20240227	160000	407563160	9210	9210	9210	9210	0
328	20240227	155900	407563160	9210	9210	9210	9210	0
329	20240227	155800	407563160	9210	9210	9210	9210	0
330	20240227	155700	407563160	9210	9210	9210	9210	0
331	20240227	155600	407563160	9210	9210	9210	9210	0
332	20240227	155500	407563160	9210	9210	9210	9210	545
333	20240227	155400	407563160	9210	9210	9210	9210	0
334	20240227	155300	407563160	9210	9210	9210	9210	0
335	20240227	155200	407563160	9210	9210	9210	9210	0
336	20240227	155100	407563160	9210	9210	9210	9210	0
337	20240227	155000	407563160	9210	9210	9210	9210	0
338	20240227	154900	407563160	9210	9210	9210	9210	0
339	20240227	154800	407563160	9210	9210	9210	9210	0
340	20240227	154700	407563160	9210	9210	9210	9210	0
341	20240227	154600	407563160	9210	9210	9210	9210	0
342	20240227	154500	407563160	9210	9210	9210	9210	0
343	20240227	154400	407563160	9210	9210	9210	9210	0
344	20240227	154300	407563160	9210	9210	9210	9210	0
345	20240227	154200	407563160	9210	9210	9210	9210	0
346	20240227	154100	407563160	9210	9210	9210	9210	0
347	20240227	154000	407563160	9210	9210	9210	9210	0
348	20240227	153900	407563160	9210	9210	9210	9210	0
349	20240227	153800	407563160	9210	9210	9210	9210	0
350	20240227	153700	407563160	9210	9210	9210	9210	0
351	20240227	153600	407563160	9210	9210	9210	9210	0
352	20240227	153500	407563160	9210	9210	9210	9210	0
353	20240227	153400	407563160	9210	9210	9210	9210	0
354	20240227	153300	407563160	9210	9210	9210	9210	0
355	20240227	153200	407563160	9210	9210	9210	9210	0
356	20240227	153100	407563160	9210	9210	9210	9210	0
357	20240227	153000	407563160	9210	9210	9210	9210	545
358	20240227	152900	402543710	9270	9270	9270	9270	0
359	20240227	152800	402543710	9270	9270	9270	9270	0
360	20240227	152700	402543710	9270	9270	9270	9270	0
361	20240227	152600	402543710	9270	9270	9270	9270	0
362	20240227	152500	402543710	9270	9270	9270	9270	0
363	20240227	152400	402543710	9270	9270	9270	9270	0
364	20240227	152300	402543710	9270	9270	9270	9270	0
365	20240227	152200	402543710	9270	9270	9270	9270	0
366	20240227	152100	402543710	9270	9270	9270	9270	0
367	20240227	152000	402543710	9270	9270	9270	9270	0
368	20240227	151900	402543710	9270	9210	9270	9210	44
369	20240227	151800	402138340	9210	9230	9290	9210	788
370	20240227	151700	394872210	9230	9230	9230	9230	26
371	20240227	151600	394632230	9300	9240	9300	9240	101
372	20240227	151500	393698930	9300	9300	9300	9300	0
373	20240227	151400	393698930	9300	9300	9300	9300	46
374	20240227	151300	393271130	9300	9290	9300	9290	10
375	20240227	151200	393178220	9240	9280	9290	9240	1581
376	20240227	151100	378565270	9280	9280	9280	9280	30
377	20240227	151000	378286870	9280	9240	9280	9240	380
378	20240227	150900	374775630	9240	9240	9240	9240	30
379	20240227	150800	374498430	9290	9290	9290	9290	0
380	20240227	150700	374498430	9290	9290	9290	9290	231
381	20240227	150600	372352440	9250	9280	9290	9250	1335
382	20240227	150500	359952490	9290	9290	9290	9290	14
383	20240227	150400	359822430	9290	9280	9290	9280	2
384	20240227	150300	359803860	9250	9250	9250	9250	1708
385	20240227	150200	344004860	9240	9220	9240	9220	1099
386	20240227	150100	333863990	9220	9220	9220	9220	13
387	20240227	150000	333744130	9220	9220	9220	9220	0
388	20240227	145900	333744130	9220	9220	9220	9220	30
389	20240227	145800	333467530	9200	9200	9200	9200	0
390	20240227	145700	333467530	9200	9210	9210	9200	1223
391	20240227	145600	322215660	9220	9220	9220	9220	38
392	20240227	145500	321865300	9210	9210	9220	9210	60
393	20240227	145400	321312690	9220	9220	9220	9220	548
394	20240227	145300	316260130	9240	9240	9240	9240	0
395	20240227	145200	316260130	9240	9240	9240	9240	50
396	20240227	145100	315798130	9240	9240	9240	9240	0
397	20240227	145000	315798130	9240	9240	9240	9240	0
398	20240227	144900	315798130	9240	9240	9240	9240	0
399	20240227	144800	315798130	9240	9210	9240	9200	293
400	20240227	144700	313097390	9240	9240	9240	9240	0
401	20240227	144600	313097390	9240	9240	9240	9240	0
402	20240227	144500	313097390	9240	9240	9240	9240	13
403	20240227	144400	312977270	9240	9240	9240	9200	34
404	20240227	144300	312663750	9200	9210	9210	9200	143
405	20240227	144200	311347050	9240	9240	9240	9200	212
406	20240227	144100	309396570	9200	9210	9240	9200	199
407	20240227	144000	307563880	9210	9210	9210	9210	132
408	20240227	143900	306348160	9250	9250	9250	9250	0
409	20240227	143800	306348160	9250	9250	9250	9250	50
410	20240227	143700	305885660	9250	9250	9250	9250	30
411	20240227	143600	305608160	9250	9240	9250	9240	35
412	20240227	143500	305284420	9250	9250	9250	9200	105
413	20240227	143400	304317880	9240	9220	9240	9220	67
414	20240227	143300	303700060	9250	9220	9250	9220	468
415	20240227	143200	299385070	9220	9220	9220	9220	33
416	20240227	143100	299080810	9200	9200	9200	9200	30
417	20240227	143000	298804810	9200	9220	9220	9200	108
418	20240227	142900	297811190	9220	9210	9220	9210	130
419	20240227	142800	296613120	9210	9210	9210	9200	947
420	20240227	142700	287896250	9210	9210	9210	9210	17
421	20240227	142600	287739680	9210	9220	9220	9210	31
422	20240227	142500	287453870	9220	9230	9230	9220	116
423	20240227	142400	286383280	9250	9250	9250	9250	0
424	20240227	142300	286383280	9250	9250	9250	9250	0
425	20240227	142200	286383280	9250	9250	9250	9250	30
426	20240227	142100	286105780	9220	9220	9220	9220	0
427	20240227	142000	286105780	9220	9220	9220	9220	43
428	20240227	141900	285709320	9240	9220	9240	9220	170
429	20240227	141800	284140500	9240	9250	9250	9240	31
430	20240227	141700	283854050	9230	9230	9230	9230	152
431	20240227	141600	282451090	9220	9230	9230	9220	17
432	20240227	141500	282294220	9230	9230	9230	9230	38
433	20240227	141400	281943480	9250	9250	9250	9250	30
434	20240227	141300	281665980	9230	9230	9230	9230	1
435	20240227	141200	281656750	9250	9230	9250	9230	2
436	20240227	141100	281638270	9250	9250	9250	9250	30
437	20240227	141000	281360770	9250	9250	9250	9250	552
438	20240227	140900	276254770	9250	9250	9250	9250	0
439	20240227	140800	276254770	9250	9250	9250	9250	10
440	20240227	140700	276162270	9300	9300	9300	9300	30
441	20240227	140600	275883270	9300	9300	9300	9300	0
442	20240227	140500	275883270	9300	9260	9300	9250	602
443	20240227	140400	270310730	9300	9300	9300	9300	0
444	20240227	140300	270310730	9300	9300	9300	9300	30
445	20240227	140200	270031730	9300	9280	9300	9260	82
446	20240227	140100	269271640	9310	9310	9310	9310	0
447	20240227	140000	269271640	9310	9310	9310	9310	0
448	20240227	135900	269271640	9310	9310	9310	9310	30
449	20240227	135800	268992340	9310	9310	9310	9310	20
450	20240227	135700	268806140	9320	9320	9320	9320	0
451	20240227	135600	268806140	9320	9320	9320	9320	30
452	20240227	135500	268526540	9270	9270	9270	9270	3
453	20240227	135400	268498730	9310	9300	9310	9300	154
454	20240227	135300	267065090	9320	9320	9320	9320	1
455	20240227	135200	267055770	9320	9320	9320	9320	30
456	20240227	135100	266776170	9320	9320	9320	9320	1
457	20240227	135000	266766850	9260	9260	9260	9260	68
458	20240227	134900	266137170	9260	9270	9270	9260	75
459	20240227	134800	265442170	9310	9280	9310	9270	228
460	20240227	134700	263327280	9330	9330	9330	9330	0
461	20240227	134600	263327280	9330	9330	9330	9330	0
462	20240227	134500	263327280	9330	9330	9330	9330	0
463	20240227	134400	263327280	9330	9330	9330	9330	30
464	20240227	134300	263047380	9330	9330	9330	9330	0
465	20240227	134200	263047380	9330	9280	9330	9280	42
466	20240227	134100	262655570	9330	9330	9330	9330	30
467	20240227	134000	262375670	9330	9280	9330	9280	40
468	20240227	133900	262004420	9290	9290	9290	9290	2
469	20240227	133800	261985840	9340	9340	9340	9340	0
470	20240227	133700	261985840	9340	9340	9340	9340	30
471	20240227	133600	261705640	9340	9340	9340	9340	0
472	20240227	133500	261705640	9340	9290	9340	9290	82
473	20240227	133400	260943760	9330	9330	9330	9330	100
474	20240227	133300	260010760	9330	9330	9330	9330	30
475	20240227	133200	259730860	9330	9330	9330	9330	0
476	20240227	133100	259730860	9330	9330	9330	9330	10
477	20240227	133000	259637560	9330	9330	9330	9330	26
478	20240227	132900	259394980	9330	9290	9330	9290	175
479	20240227	132800	257768030	9290	9290	9290	9290	100
480	20240227	132700	256839030	9330	9330	9330	9330	4
481	20240227	132600	256801710	9330	9330	9330	9330	30
482	20240227	132500	256521810	9330	9330	9330	9330	33
483	20240227	132400	256213920	9330	9300	9330	9290	56
484	20240227	132300	255693600	9340	9340	9340	9340	0
485	20240227	132200	255693600	9340	9340	9340	9340	30
486	20240227	132100	255413400	9340	9340	9340	9340	4
487	20240227	132000	255376040	9340	9330	9340	9330	16
488	20240227	131900	255226720	9330	9290	9330	9290	12
489	20240227	131800	255115200	9320	9320	9320	9320	31
490	20240227	131700	254826280	9290	9290	9290	9290	0
491	20240227	131600	254826280	9290	9290	9290	9290	0
492	20240227	131500	254826280	9290	9290	9290	9290	85
493	20240227	131400	254036630	9320	9320	9320	9320	60
494	20240227	131300	253477430	9310	9310	9310	9310	0
495	20240227	131200	253477430	9310	9310	9310	9310	0
496	20240227	131100	253477430	9310	9320	9320	9310	57
497	20240227	131000	252946460	9290	9290	9290	9290	0
498	20240227	130900	252946460	9290	9290	9290	9290	419
499	20240227	130800	249053950	9310	9310	9310	9310	0
500	20240227	130700	249053950	9310	9310	9310	9310	30
501	20240227	130600	248774650	9330	9330	9330	9330	0
502	20240227	130500	248774650	9330	9330	9330	9330	0
503	20240227	130400	248774650	9330	9330	9330	9330	0
504	20240227	130300	248774650	9330	9320	9330	9320	52
505	20240227	130200	248289790	9330	9330	9330	9330	0
506	20240227	130100	248289790	9330	9330	9330	9330	0
507	20240227	130000	248289790	9330	9330	9330	9330	0
508	20240227	125900	248289790	9330	9330	9330	9330	30
509	20240227	125800	248009890	9330	9330	9330	9330	0
510	20240227	125700	248009890	9330	9330	9330	9330	100
511	20240227	125600	247076890	9330	9320	9330	9320	34
512	20240227	125500	246759970	9330	9330	9330	9330	0
513	20240227	125400	246759970	9330	9330	9330	9330	0
514	20240227	125300	246759970	9330	9330	9330	9330	0
515	20240227	125200	246759970	9330	9330	9330	9330	30
516	20240227	125100	246480070	9330	9330	9330	9330	1
517	20240227	125000	246470740	9290	9290	9290	9290	3
518	20240227	124900	246442870	9290	9290	9290	9290	11
519	20240227	124800	246340680	9340	9340	9340	9340	30
520	20240227	124700	246060480	9340	9340	9340	9340	0
521	20240227	124600	246060480	9340	9340	9340	9340	0
522	20240227	124500	246060480	9340	9340	9340	9340	0
523	20240227	124400	246060480	9340	9340	9340	9340	30
524	20240227	124300	245780280	9330	9330	9330	9330	0
525	20240227	124200	245780280	9330	9320	9330	9320	625
526	20240227	124100	239949040	9340	9340	9340	9340	30
527	20240227	124000	239668840	9320	9320	9320	9320	177
528	20240227	123900	238019200	9340	9340	9340	9340	0
529	20240227	123800	238019200	9340	9340	9340	9340	0
530	20240227	123700	238019200	9340	9320	9340	9320	665
531	20240227	123600	231821340	9310	9310	9310	9310	0
532	20240227	123500	231821340	9310	9310	9310	9310	26
533	20240227	123400	231579280	9320	9320	9320	9320	1
534	20240227	123300	231569960	9310	9310	9310	9310	4
535	20240227	123200	231532720	9310	9310	9310	9310	1
536	20240227	123100	231523410	9290	9310	9310	9290	160
537	20240227	123000	230036330	9320	9320	9320	9320	2
538	20240227	122900	230017690	9310	9300	9310	9300	25
539	20240227	122800	229785140	9300	9300	9300	9300	2
540	20240227	122700	229766540	9300	9300	9300	9300	34
541	20240227	122600	229450340	9290	9300	9300	9290	31
542	20240227	122500	229162050	9300	9300	9300	9300	0
543	20240227	122400	229162050	9300	9300	9300	9300	51
544	20240227	122300	228687750	9290	9290	9290	9290	26
545	20240227	122200	228446210	9290	9290	9290	9290	30
546	20240227	122100	228167510	9260	9260	9260	9260	0
547	20240227	122000	228167510	9260	9280	9280	9260	43
548	20240227	121900	227769230	9290	9290	9290	9290	0
549	20240227	121800	227769230	9290	9260	9290	9260	85
550	20240227	121700	226981230	9260	9260	9260	9260	0
551	20240227	121600	226981230	9260	9260	9260	9260	245
552	20240227	121500	224712530	9290	9280	9290	9280	86
553	20240227	121400	223914440	9280	9260	9280	9260	57
554	20240227	121300	223386000	9250	9250	9250	9250	0
555	20240227	121200	223386000	9250	9250	9250	9250	0
556	20240227	121100	223386000	9250	9250	9250	9250	3
557	20240227	121000	223358250	9260	9260	9260	9260	1
558	20240227	120900	223348990	9200	9250	9250	9200	300
559	20240227	120800	220586640	9260	9260	9260	9260	0
560	20240227	120700	220586640	9260	9260	9260	9260	73
561	20240227	120600	219910660	9260	9260	9260	9260	29
562	20240227	120500	219642120	9210	9230	9230	9210	1015
563	20240227	120400	210290800	9280	9230	9280	9230	2
564	20240227	120300	210272290	9280	9250	9280	9230	1631
565	20240227	120200	195211920	9300	9300	9300	9300	0
566	20240227	120100	195211920	9300	9290	9300	9240	68
567	20240227	120000	194583490	9290	9290	9300	9290	216
568	20240227	115900	192576530	9290	9240	9290	9240	414
569	20240227	115800	188749670	9290	9290	9290	9290	0
570	20240227	115700	188749670	9290	9290	9290	9290	0
571	20240227	115600	188749670	9290	9280	9290	9240	81
572	20240227	115500	187999780	9280	9280	9280	9280	5
573	20240227	115400	187953380	9250	9250	9250	9250	50
574	20240227	115300	187490880	9280	9280	9280	9280	0
575	20240227	115200	187490880	9280	9280	9280	9280	30
576	20240227	115100	187212480	9280	9280	9280	9280	1
577	20240227	115000	187203200	9280	9280	9280	9280	0
578	20240227	114900	187203200	9280	9280	9280	9280	0
579	20240227	114800	187203200	9280	9280	9280	9280	30
580	20240227	114700	186924800	9280	9280	9280	9280	0
581	20240227	114600	186924800	9280	9240	9280	9240	2
582	20240227	114500	186906280	9240	9250	9250	9240	224
583	20240227	114400	184836310	9280	9280	9280	9280	31
584	20240227	114300	184548630	9250	9250	9250	9250	240
585	20240227	114200	182328630	9290	9250	9290	9250	870
586	20240227	114100	174281090	9260	9290	9290	9260	441
587	20240227	114000	170196530	9300	9300	9300	9300	0
588	20240227	113900	170196530	9300	9260	9300	9260	141
589	20240227	113800	168890830	9250	9300	9300	9250	980
590	20240227	113700	159808880	9310	9310	9310	9310	83
591	20240227	113600	159036150	9310	9310	9310	9310	11
592	20240227	113500	158933740	9320	9320	9320	9320	4
593	20240227	113400	158896460	9320	9320	9320	9320	1
594	20240227	113300	158887140	9310	9310	9310	9310	19
595	20240227	113200	158710250	9320	9320	9320	9320	0
596	20240227	113100	158710250	9320	9320	9320	9320	0
597	20240227	113000	158710250	9320	9320	9320	9320	0
598	20240227	112900	158710250	9320	9320	9320	9320	30
599	20240227	112800	158430650	9290	9290	9290	9290	0
600	20240227	112700	158430650	9290	9290	9290	9290	500
601	20240227	112600	153785650	9350	9350	9350	9350	30
602	20240227	112500	153505150	9290	9300	9300	9290	23
603	20240227	112400	153291390	9350	9350	9350	9350	0
604	20240227	112300	153291390	9350	9350	9350	9350	0
605	20240227	112200	153291390	9350	9350	9350	9350	30
606	20240227	112100	153010890	9350	9350	9350	9350	0
607	20240227	112000	153010890	9350	9350	9350	9350	0
608	20240227	111900	153010890	9350	9350	9350	9350	0
609	20240227	111800	153010890	9350	9350	9350	9350	30
610	20240227	111700	152730390	9290	9290	9290	9290	30
611	20240227	111600	152451690	9360	9360	9360	9360	0
612	20240227	111500	152451690	9360	9360	9360	9360	0
613	20240227	111400	152451690	9360	9360	9360	9360	30
614	20240227	111300	152170890	9360	9360	9360	9360	0
615	20240227	111200	152170890	9360	9360	9360	9360	2
616	20240227	111100	152152170	9360	9360	9360	9360	28
617	20240227	111000	151890090	9360	9280	9360	9280	2
618	20240227	110900	151871450	9270	9270	9270	9270	0
619	20240227	110800	151871450	9270	9270	9270	9270	104
620	20240227	110700	150907370	9380	9380	9380	9380	42
621	20240227	110600	150513410	9270	9270	9270	9270	0
622	20240227	110500	150513410	9270	9270	9270	9270	0
623	20240227	110400	150513410	9270	9380	9380	9270	408
624	20240227	110300	146724670	9380	9310	9380	9310	243
625	20240227	110200	144460240	9310	9310	9310	9310	0
626	20240227	110100	144460240	9310	9310	9310	9310	5
627	20240227	110000	144413690	9390	9390	9390	9390	2
628	20240227	105900	144394910	9390	9320	9390	9300	530
629	20240227	105800	139459400	9320	9330	9330	9320	100
630	20240227	105700	138527130	9400	9400	9400	9400	0
631	20240227	105600	138527130	9400	9400	9400	9400	30
632	20240227	105500	138245130	9390	9390	9390	9390	11
633	20240227	105400	138141840	9390	9400	9400	9390	9
634	20240227	105300	138057290	9390	9390	9390	9390	0
635	20240227	105200	138057290	9390	9390	9390	9390	27
636	20240227	105100	137803760	9400	9400	9400	9400	0
637	20240227	105000	137803760	9400	9400	9400	9400	0
638	20240227	104900	137803760	9400	9400	9400	9400	0
639	20240227	104800	137803760	9400	9400	9400	9400	30
640	20240227	104700	137521760	9350	9350	9350	9350	52
641	20240227	104600	137035560	9360	9360	9360	9360	77
642	20240227	104500	136314840	9400	9400	9400	9400	0
643	20240227	104400	136314840	9400	9400	9400	9400	31
644	20240227	104300	136023440	9400	9400	9400	9400	0
645	20240227	104200	136023440	9400	9400	9400	9400	0
646	20240227	104100	136023440	9400	9400	9400	9400	46
647	20240227	104000	135591040	9410	9410	9410	9410	0
648	20240227	103900	135591040	9410	9410	9410	9410	10
649	20240227	103800	135496940	9410	9410	9410	9410	0
650	20240227	103700	135496940	9410	9410	9410	9410	32
651	20240227	103600	135195820	9400	9400	9400	9400	522
652	20240227	103500	130289020	9360	9360	9360	9360	0
653	20240227	103400	130289020	9360	9360	9360	9360	82
654	20240227	103300	129521500	9350	9350	9350	9350	50
655	20240227	103200	129054000	9320	9340	9340	9320	300
656	20240227	103100	126253140	9340	9340	9340	9340	19
657	20240227	103000	126075680	9340	9340	9340	9340	2
658	20240227	102900	126057000	9360	9360	9360	9360	35
659	20240227	102800	125729400	9360	9360	9360	9360	5
660	20240227	102700	125682600	9360	9360	9360	9360	0
661	20240227	102600	125682600	9360	9360	9360	9360	30
662	20240227	102500	125401800	9310	9310	9310	9310	0
663	20240227	102400	125401800	9310	9330	9330	9310	99
664	20240227	102300	124479850	9410	9410	9410	9410	0
665	20240227	102200	124479850	9410	9380	9410	9380	473
666	20240227	102100	120034990	9380	9350	9380	9350	232
667	20240227	102000	117862550	9350	9350	9350	9350	10
668	20240227	101900	117769050	9290	9290	9290	9290	0
669	20240227	101800	117769050	9290	9350	9350	9290	168
670	20240227	101700	116206530	9350	9350	9350	9350	0
671	20240227	101600	116206530	9350	9350	9350	9350	294
672	20240227	101500	113457630	9350	9350	9350	9350	0
673	20240227	101400	113457630	9350	9350	9350	9350	30
674	20240227	101300	113177130	9350	9350	9350	9350	3
675	20240227	101200	113149080	9350	9300	9350	9290	105
676	20240227	101100	112172460	9350	9350	9350	9350	30
677	20240227	101000	111891960	9350	9350	9350	9350	0
678	20240227	100900	111891960	9350	9350	9350	9350	0
679	20240227	100800	111891960	9350	9350	9350	9350	0
680	20240227	100700	111891960	9350	9350	9350	9350	30
681	20240227	100600	111611460	9360	9360	9360	9360	0
682	20240227	100500	111611460	9360	9340	9360	9340	11
683	20240227	100400	111508650	9340	9340	9340	9340	0
684	20240227	100300	111508650	9340	9340	9340	9340	32
685	20240227	100200	111209770	9360	9360	9360	9360	1
686	20240227	100100	111200410	9400	9400	9400	9400	0
687	20240227	100000	111200410	9400	9330	9400	9290	318
688	20240227	095900	108240280	9420	9390	9420	9390	1050
689	20240227	095800	98355910	9400	9400	9400	9400	0
690	20240227	095700	98355910	9400	9400	9400	9400	50
691	20240227	095600	97885910	9400	9400	9400	9400	30
692	20240227	095500	97603910	9310	9310	9310	9310	1
693	20240227	095400	97594600	9400	9400	9400	9400	11
694	20240227	095300	97491200	9400	9400	9400	9400	0
695	20240227	095200	97491200	9400	9400	9400	9400	30
696	20240227	095100	97209200	9360	9360	9360	9360	0
697	20240227	095000	97209200	9360	9360	9360	9360	0
698	20240227	094900	97209200	9360	9350	9360	9350	190
699	20240227	094800	95431000	9330	9310	9330	9310	73
700	20240227	094700	94750470	9310	9310	9310	9310	200
701	20240227	094600	92888470	9310	9310	9310	9310	0
702	20240227	094500	92888470	9310	9310	9310	9310	0
703	20240227	094400	92888470	9310	9250	9310	9250	430
704	20240227	094300	88909170	9310	9310	9310	9310	0
705	20240227	094200	88909170	9310	9310	9310	9310	0
706	20240227	094100	88909170	9310	9250	9310	9250	130
707	20240227	094000	87706550	9230	9220	9230	9210	73
708	20240227	093900	87032880	9220	9230	9230	9220	641
709	20240227	093800	81122660	9230	9230	9230	9230	39
710	20240227	093700	80762690	9250	9250	9250	9250	30
711	20240227	093600	80485190	9230	9250	9250	9230	305
712	20240227	093500	77667700	9250	9240	9250	9240	46
713	20240227	093400	77242220	9250	9240	9250	9240	51
714	20240227	093300	76770740	9250	9250	9250	9240	198
715	20240227	093200	74940210	9250	9250	9250	9250	28
716	20240227	093100	74681210	9340	9340	9340	9340	0
717	20240227	093000	74681210	9340	9340	9340	9340	15
718	20240227	092900	74541110	9340	9250	9340	9250	361
719	20240227	092800	71199160	9250	9260	9260	9250	100
720	20240227	092700	70273760	9250	9280	9280	9250	400
721	20240227	092600	66571070	9410	9410	9410	9410	30
722	20240227	092500	66288770	9420	9420	9420	9420	0
723	20240227	092400	66288770	9420	9430	9440	9420	31
724	20240227	092300	65996530	9440	9340	9440	9340	539
725	20240227	092200	60940250	9340	9340	9340	9340	30
726	20240227	092100	60660050	9340	9340	9340	9340	31
727	20240227	092000	60370510	9340	9340	9340	9340	3
728	20240227	091900	60342490	9250	9280	9300	9240	74
729	20240227	091800	59657810	9280	9250	9290	9230	381
730	20240227	091700	56127620	9280	9280	9280	9280	1
731	20240227	091600	56118340	9260	9230	9260	9230	1255
732	20240227	091500	44534060	9220	9240	9240	9220	551
733	20240227	091400	39447880	9280	9260	9280	9250	778
734	20240227	091300	32248060	9280	9280	9280	9280	2
735	20240227	091200	32229500	9240	9250	9250	9240	234
736	20240227	091100	30065630	9300	9300	9300	9300	33
737	20240227	091000	29758730	9250	9350	9350	9250	1139
738	20240227	090900	19193240	9330	9330	9330	9330	43
739	20240227	090800	18792050	9350	9360	9360	9350	562
740	20240227	090700	13536930	9360	9440	9450	9360	383
741	20240227	090600	9936520	9450	9450	9450	9450	1
742	20240227	090500	9927070	9440	9430	9440	9430	2
743	20240227	090400	9908200	9430	9440	9440	9430	19
744	20240227	090300	9728890	9450	9380	9450	9380	2
745	20240227	090200	9710060	9390	9450	9450	9360	300
746	20240227	090100	6898100	9390	9470	9470	9380	72
747	20240227	090000	6222600	9380	9460	9460	9380	660