KissMeData/348030/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211200	325168790	8680	8680	8680	8680	235
3	20240227	211100	325168790	8680	8680	8680	8680	0
4	20240227	211000	325168790	8680	8680	8680	8680	0
5	20240227	210900	325168790	8680	8680	8680	8680	0
6	20240227	210800	325168790	8680	8680	8680	8680	0
7	20240227	210700	325168790	8680	8680	8680	8680	0
8	20240227	210600	325168790	8680	8680	8680	8680	0
9	20240227	210500	325168790	8680	8680	8680	8680	0
10	20240227	210400	325168790	8680	8680	8680	8680	0
11	20240227	210300	325168790	8680	8680	8680	8680	0
12	20240227	210200	325168790	8680	8680	8680	8680	0
13	20240227	210100	325168790	8680	8680	8680	8680	0
14	20240227	210000	325168790	8680	8680	8680	8680	0
15	20240227	205900	325168790	8680	8680	8680	8680	0
16	20240227	205800	325168790	8680	8680	8680	8680	0
17	20240227	205700	325168790	8680	8680	8680	8680	0
18	20240227	205600	325168790	8680	8680	8680	8680	0
19	20240227	205500	325168790	8680	8680	8680	8680	0
20	20240227	205400	325168790	8680	8680	8680	8680	0
21	20240227	205300	325168790	8680	8680	8680	8680	0
22	20240227	205200	325168790	8680	8680	8680	8680	0
23	20240227	205100	325168790	8680	8680	8680	8680	0
24	20240227	205000	325168790	8680	8680	8680	8680	0
25	20240227	204900	325168790	8680	8680	8680	8680	0
26	20240227	204800	325168790	8680	8680	8680	8680	0
27	20240227	204700	325168790	8680	8680	8680	8680	0
28	20240227	204600	325168790	8680	8680	8680	8680	0
29	20240227	204500	325168790	8680	8680	8680	8680	0
30	20240227	204400	325168790	8680	8680	8680	8680	0
31	20240227	204300	325168790	8680	8680	8680	8680	0
32	20240227	204200	325168790	8680	8680	8680	8680	235
33	20240227	204100	325168790	8680	8680	8680	8680	0
34	20240227	204000	325168790	8680	8680	8680	8680	0
35	20240227	203900	325168790	8680	8680	8680	8680	0
36	20240227	203800	325168790	8680	8680	8680	8680	0
37	20240227	203700	325168790	8680	8680	8680	8680	0
38	20240227	203600	325168790	8680	8680	8680	8680	0
39	20240227	203500	325168790	8680	8680	8680	8680	0
40	20240227	203400	325168790	8680	8680	8680	8680	0
41	20240227	203300	325168790	8680	8680	8680	8680	0
42	20240227	203200	325168790	8680	8680	8680	8680	0
43	20240227	203100	325168790	8680	8680	8680	8680	0
44	20240227	203000	325168790	8680	8680	8680	8680	0
45	20240227	202900	325168790	8680	8680	8680	8680	0
46	20240227	202800	325168790	8680	8680	8680	8680	0
47	20240227	202700	325168790	8680	8680	8680	8680	0
48	20240227	202600	325168790	8680	8680	8680	8680	0
49	20240227	202500	325168790	8680	8680	8680	8680	0
50	20240227	202400	325168790	8680	8680	8680	8680	0
51	20240227	202300	325168790	8680	8680	8680	8680	0
52	20240227	202200	325168790	8680	8680	8680	8680	0
53	20240227	202100	325168790	8680	8680	8680	8680	0
54	20240227	202000	325168790	8680	8680	8680	8680	0
55	20240227	201900	325168790	8680	8680	8680	8680	0
56	20240227	201800	325168790	8680	8680	8680	8680	0
57	20240227	201700	325168790	8680	8680	8680	8680	0
58	20240227	201600	325168790	8680	8680	8680	8680	0
59	20240227	201500	325168790	8680	8680	8680	8680	0
60	20240227	201400	325168790	8680	8680	8680	8680	0
61	20240227	201300	325168790	8680	8680	8680	8680	0
62	20240227	201200	325168790	8680	8680	8680	8680	235
63	20240227	201100	325168790	8680	8680	8680	8680	0
64	20240227	201000	325168790	8680	8680	8680	8680	0
65	20240227	200900	325168790	8680	8680	8680	8680	0
66	20240227	200800	325168790	8680	8680	8680	8680	0
67	20240227	200700	325168790	8680	8680	8680	8680	0
68	20240227	200600	325168790	8680	8680	8680	8680	0
69	20240227	200500	325168790	8680	8680	8680	8680	0
70	20240227	200400	325168790	8680	8680	8680	8680	0
71	20240227	200300	325168790	8680	8680	8680	8680	0
72	20240227	200200	325168790	8680	8680	8680	8680	0
73	20240227	200100	325168790	8680	8680	8680	8680	0
74	20240227	200000	325168790	8680	8680	8680	8680	0
75	20240227	195900	325168790	8680	8680	8680	8680	0
76	20240227	195800	325168790	8680	8680	8680	8680	0
77	20240227	195700	325168790	8680	8680	8680	8680	0
78	20240227	195600	325168790	8680	8680	8680	8680	0
79	20240227	195500	325168790	8680	8680	8680	8680	0
80	20240227	195400	325168790	8680	8680	8680	8680	0
81	20240227	195300	325168790	8680	8680	8680	8680	0
82	20240227	195200	325168790	8680	8680	8680	8680	0
83	20240227	195100	325168790	8680	8680	8680	8680	0
84	20240227	195000	325168790	8680	8680	8680	8680	0
85	20240227	194900	325168790	8680	8680	8680	8680	0
86	20240227	194800	325168790	8680	8680	8680	8680	0
87	20240227	194700	325168790	8680	8680	8680	8680	0
88	20240227	194600	325168790	8680	8680	8680	8680	0
89	20240227	194500	325168790	8680	8680	8680	8680	0
90	20240227	194400	325168790	8680	8680	8680	8680	0
91	20240227	194300	325168790	8680	8680	8680	8680	0
92	20240227	194200	325168790	8680	8680	8680	8680	235
93	20240227	194100	325168790	8680	8680	8680	8680	0
94	20240227	194000	325168790	8680	8680	8680	8680	0
95	20240227	193900	325168790	8680	8680	8680	8680	0
96	20240227	193800	325168790	8680	8680	8680	8680	0
97	20240227	193700	325168790	8680	8680	8680	8680	0
98	20240227	193600	325168790	8680	8680	8680	8680	0
99	20240227	193500	325168790	8680	8680	8680	8680	0
100	20240227	193400	325168790	8680	8680	8680	8680	0
101	20240227	193300	325168790	8680	8680	8680	8680	0
102	20240227	193200	325168790	8680	8680	8680	8680	0
103	20240227	193100	325168790	8680	8680	8680	8680	0
104	20240227	193000	325168790	8680	8680	8680	8680	0
105	20240227	192900	325168790	8680	8680	8680	8680	0
106	20240227	192800	325168790	8680	8680	8680	8680	0
107	20240227	192700	325168790	8680	8680	8680	8680	0
108	20240227	192600	325168790	8680	8680	8680	8680	0
109	20240227	192500	325168790	8680	8680	8680	8680	0
110	20240227	192400	325168790	8680	8680	8680	8680	0
111	20240227	192300	325168790	8680	8680	8680	8680	0
112	20240227	192200	325168790	8680	8680	8680	8680	0
113	20240227	192100	325168790	8680	8680	8680	8680	0
114	20240227	192000	325168790	8680	8680	8680	8680	0
115	20240227	191900	325168790	8680	8680	8680	8680	0
116	20240227	191800	325168790	8680	8680	8680	8680	0
117	20240227	191700	325168790	8680	8680	8680	8680	0
118	20240227	191600	325168790	8680	8680	8680	8680	0
119	20240227	191500	325168790	8680	8680	8680	8680	0
120	20240227	191400	325168790	8680	8680	8680	8680	0
121	20240227	191300	325168790	8680	8680	8680	8680	0
122	20240227	191200	325168790	8680	8680	8680	8680	235
123	20240227	191100	325168790	8680	8680	8680	8680	0
124	20240227	191000	325168790	8680	8680	8680	8680	0
125	20240227	190900	325168790	8680	8680	8680	8680	0
126	20240227	190800	325168790	8680	8680	8680	8680	0
127	20240227	190700	325168790	8680	8680	8680	8680	0
128	20240227	190600	325168790	8680	8680	8680	8680	0
129	20240227	190500	325168790	8680	8680	8680	8680	0
130	20240227	190400	325168790	8680	8680	8680	8680	0
131	20240227	190300	325168790	8680	8680	8680	8680	0
132	20240227	190200	325168790	8680	8680	8680	8680	0
133	20240227	190100	325168790	8680	8680	8680	8680	0
134	20240227	190000	325168790	8680	8680	8680	8680	0
135	20240227	185900	325168790	8680	8680	8680	8680	0
136	20240227	185800	325168790	8680	8680	8680	8680	0
137	20240227	185700	325168790	8680	8680	8680	8680	0
138	20240227	185600	325168790	8680	8680	8680	8680	0
139	20240227	185500	325168790	8680	8680	8680	8680	0
140	20240227	185400	325168790	8680	8680	8680	8680	0
141	20240227	185300	325168790	8680	8680	8680	8680	0
142	20240227	185200	325168790	8680	8680	8680	8680	0
143	20240227	185100	325168790	8680	8680	8680	8680	0
144	20240227	185000	325168790	8680	8680	8680	8680	0
145	20240227	184900	325168790	8680	8680	8680	8680	0
146	20240227	184800	325168790	8680	8680	8680	8680	0
147	20240227	184700	325168790	8680	8680	8680	8680	0
148	20240227	184600	325168790	8680	8680	8680	8680	0
149	20240227	184500	325168790	8680	8680	8680	8680	0
150	20240227	184400	325168790	8680	8680	8680	8680	0
151	20240227	184300	325168790	8680	8680	8680	8680	0
152	20240227	184200	325168790	8680	8680	8680	8680	235
153	20240227	184100	325168790	8680	8680	8680	8680	0
154	20240227	184000	325168790	8680	8680	8680	8680	0
155	20240227	183900	325168790	8680	8680	8680	8680	0
156	20240227	183800	325168790	8680	8680	8680	8680	0
157	20240227	183700	325168790	8680	8680	8680	8680	0
158	20240227	183600	325168790	8680	8680	8680	8680	0
159	20240227	183500	325168790	8680	8680	8680	8680	0
160	20240227	183400	325168790	8680	8680	8680	8680	0
161	20240227	183300	325168790	8680	8680	8680	8680	0
162	20240227	183200	325168790	8680	8680	8680	8680	0
163	20240227	183100	325168790	8680	8680	8680	8680	0
164	20240227	183000	325168790	8680	8680	8680	8680	0
165	20240227	182900	325168790	8680	8680	8680	8680	0
166	20240227	182800	325168790	8680	8680	8680	8680	0
167	20240227	182700	325168790	8680	8680	8680	8680	0
168	20240227	182600	325168790	8680	8680	8680	8680	0
169	20240227	182500	325168790	8680	8680	8680	8680	0
170	20240227	182400	325168790	8680	8680	8680	8680	0
171	20240227	182300	325168790	8680	8680	8680	8680	0
172	20240227	182200	325168790	8680	8680	8680	8680	0
173	20240227	182100	325168790	8680	8680	8680	8680	0
174	20240227	182000	325168790	8680	8680	8680	8680	0
175	20240227	181900	325168790	8680	8680	8680	8680	0
176	20240227	181800	325168790	8680	8680	8680	8680	0
177	20240227	181700	325168790	8680	8680	8680	8680	0
178	20240227	181600	325168790	8680	8680	8680	8680	0
179	20240227	181500	325168790	8680	8680	8680	8680	0
180	20240227	181400	325168790	8680	8680	8680	8680	0
181	20240227	181300	325168790	8680	8680	8680	8680	0
182	20240227	181200	325168790	8680	8680	8680	8680	235
183	20240227	181100	325168790	8680	8680	8680	8680	0
184	20240227	181000	325168790	8680	8680	8680	8680	0
185	20240227	180900	325168790	8680	8680	8680	8680	0
186	20240227	180800	325168790	8680	8680	8680	8680	0
187	20240227	180700	325168790	8680	8680	8680	8680	0
188	20240227	180600	325168790	8680	8680	8680	8680	0
189	20240227	180500	325168790	8680	8680	8680	8680	0
190	20240227	180400	325168790	8680	8680	8680	8680	0
191	20240227	180300	325168790	8680	8680	8680	8680	0
192	20240227	180200	325168790	8680	8680	8680	8680	0
193	20240227	180100	325168790	8680	8680	8680	8680	0
194	20240227	180000	325168790	8680	8680	8680	8680	0
195	20240227	175900	325168790	8680	8680	8680	8680	0
196	20240227	175800	325168790	8680	8680	8680	8680	0
197	20240227	175700	325168790	8680	8680	8680	8680	0
198	20240227	175600	325168790	8680	8680	8680	8680	0
199	20240227	175500	325168790	8680	8680	8680	8680	0
200	20240227	175400	325168790	8680	8680	8680	8680	0
201	20240227	175300	325168790	8680	8680	8680	8680	0
202	20240227	175200	325168790	8680	8680	8680	8680	0
203	20240227	175100	325168790	8680	8680	8680	8680	0
204	20240227	175000	325168790	8680	8680	8680	8680	0
205	20240227	174900	325168790	8680	8680	8680	8680	0
206	20240227	174800	325168790	8680	8680	8680	8680	0
207	20240227	174700	325168790	8680	8680	8680	8680	0
208	20240227	174600	325168790	8680	8680	8680	8680	0
209	20240227	174500	325168790	8680	8680	8680	8680	0
210	20240227	174400	325168790	8680	8680	8680	8680	0
211	20240227	174300	325168790	8680	8680	8680	8680	0
212	20240227	174200	325168790	8680	8680	8680	8680	235
213	20240227	174100	325168790	8680	8680	8680	8680	0
214	20240227	174000	325168790	8680	8680	8680	8680	0
215	20240227	173900	325168790	8680	8680	8680	8680	0
216	20240227	173800	325168790	8680	8680	8680	8680	0
217	20240227	173700	325168790	8680	8680	8680	8680	0
218	20240227	173600	325168790	8680	8680	8680	8680	0
219	20240227	173500	325168790	8680	8680	8680	8680	0
220	20240227	173400	325168790	8680	8680	8680	8680	0
221	20240227	173300	325168790	8680	8680	8680	8680	0
222	20240227	173200	325168790	8680	8680	8680	8680	0
223	20240227	173100	325168790	8680	8680	8680	8680	0
224	20240227	173000	325168790	8680	8680	8680	8680	0
225	20240227	172900	325168790	8680	8680	8680	8680	0
226	20240227	172800	325168790	8680	8680	8680	8680	0
227	20240227	172700	325168790	8680	8680	8680	8680	0
228	20240227	172600	325168790	8680	8680	8680	8680	0
229	20240227	172500	325168790	8680	8680	8680	8680	0
230	20240227	172400	325168790	8680	8680	8680	8680	0
231	20240227	172300	325168790	8680	8680	8680	8680	0
232	20240227	172200	325168790	8680	8680	8680	8680	0
233	20240227	172100	325168790	8680	8680	8680	8680	0
234	20240227	172000	325168790	8680	8680	8680	8680	0
235	20240227	171900	325168790	8680	8680	8680	8680	0
236	20240227	171800	325168790	8680	8680	8680	8680	0
237	20240227	171700	325168790	8680	8680	8680	8680	0
238	20240227	171600	325168790	8680	8680	8680	8680	0
239	20240227	171500	325168790	8680	8680	8680	8680	0
240	20240227	171400	325168790	8680	8680	8680	8680	0
241	20240227	171300	325168790	8680	8680	8680	8680	0
242	20240227	171200	325168790	8680	8680	8680	8680	235
243	20240227	171100	325168790	8680	8680	8680	8680	0
244	20240227	171000	325168790	8680	8680	8680	8680	0
245	20240227	170900	325168790	8680	8680	8680	8680	0
246	20240227	170800	325168790	8680	8680	8680	8680	0
247	20240227	170700	325168790	8680	8680	8680	8680	0
248	20240227	170600	325168790	8680	8680	8680	8680	0
249	20240227	170500	325168790	8680	8680	8680	8680	0
250	20240227	170400	325168790	8680	8680	8680	8680	0
251	20240227	170300	325168790	8680	8680	8680	8680	0
252	20240227	170200	325168790	8680	8680	8680	8680	0
253	20240227	170100	325168790	8680	8680	8680	8680	0
254	20240227	170000	325168790	8680	8680	8680	8680	0
255	20240227	165900	325168790	8680	8680	8680	8680	0
256	20240227	165800	325168790	8680	8680	8680	8680	0
257	20240227	165700	325168790	8680	8680	8680	8680	0
258	20240227	165600	325168790	8680	8680	8680	8680	0
259	20240227	165500	325168790	8680	8680	8680	8680	0
260	20240227	165400	325168790	8680	8680	8680	8680	0
261	20240227	165300	325168790	8680	8680	8680	8680	0
262	20240227	165200	325168790	8680	8680	8680	8680	0
263	20240227	165100	325168790	8680	8680	8680	8680	0
264	20240227	165000	325168790	8680	8680	8680	8680	0
265	20240227	164900	325168790	8680	8680	8680	8680	0
266	20240227	164800	325168790	8680	8680	8680	8680	0
267	20240227	164700	325168790	8680	8680	8680	8680	0
268	20240227	164600	325168790	8680	8680	8680	8680	0
269	20240227	164500	325168790	8680	8680	8680	8680	0
270	20240227	164400	325168790	8680	8680	8680	8680	0
271	20240227	164300	325168790	8680	8680	8680	8680	0
272	20240227	164200	325168790	8680	8680	8680	8680	235
273	20240227	164100	325168790	8680	8680	8680	8680	0
274	20240227	164000	325168790	8680	8680	8680	8680	0
275	20240227	163900	325168790	8680	8680	8680	8680	0
276	20240227	163800	325168790	8680	8680	8680	8680	0
277	20240227	163700	325168790	8680	8680	8680	8680	0
278	20240227	163600	325168790	8680	8680	8680	8680	0
279	20240227	163500	325168790	8680	8680	8680	8680	0
280	20240227	163400	325168790	8680	8680	8680	8680	0
281	20240227	163300	325168790	8680	8680	8680	8680	0
282	20240227	163200	325168790	8680	8680	8680	8680	0
283	20240227	163100	325168790	8680	8680	8680	8680	0
284	20240227	163000	325168790	8680	8680	8680	8680	0
285	20240227	162900	325168790	8680	8680	8680	8680	0
286	20240227	162800	325168790	8680	8680	8680	8680	0
287	20240227	162700	325168790	8680	8680	8680	8680	0
288	20240227	162600	325168790	8680	8680	8680	8680	0
289	20240227	162500	325168790	8680	8680	8680	8680	0
290	20240227	162400	325168790	8680	8680	8680	8680	0
291	20240227	162300	325168790	8680	8680	8680	8680	0
292	20240227	162200	325168790	8680	8680	8680	8680	0
293	20240227	162100	325168790	8680	8680	8680	8680	0
294	20240227	162000	325168790	8680	8680	8680	8680	0
295	20240227	161900	325168790	8680	8680	8680	8680	0
296	20240227	161800	325168790	8680	8680	8680	8680	0
297	20240227	161700	325168790	8680	8680	8680	8680	0
298	20240227	161600	325168790	8680	8680	8680	8680	0
299	20240227	161500	325168790	8680	8680	8680	8680	0
300	20240227	161400	325168790	8680	8680	8680	8680	0
301	20240227	161300	325168790	8680	8680	8680	8680	0
302	20240227	161200	325168790	8680	8680	8680	8680	235
303	20240227	161100	325168790	8680	8680	8680	8680	0
304	20240227	161000	325168790	8680	8680	8680	8680	0
305	20240227	160900	325168790	8680	8680	8680	8680	0
306	20240227	160800	325168790	8680	8680	8680	8680	0
307	20240227	160700	325168790	8680	8680	8680	8680	0
308	20240227	160600	325168790	8680	8680	8680	8680	0
309	20240227	160500	325168790	8680	8680	8680	8680	0
310	20240227	160400	325168790	8680	8680	8680	8680	0
311	20240227	160300	325168790	8680	8680	8680	8680	0
312	20240227	160200	325168790	8680	8680	8680	8680	0
313	20240227	160100	325168790	8680	8680	8680	8680	0
314	20240227	160000	325168790	8680	8680	8680	8680	0
315	20240227	155900	325168790	8680	8680	8680	8680	0
316	20240227	155800	325168790	8680	8680	8680	8680	0
317	20240227	155700	325168790	8680	8680	8680	8680	0
318	20240227	155600	325168790	8680	8680	8680	8680	0
319	20240227	155500	325168790	8680	8680	8680	8680	0
320	20240227	155400	325168790	8680	8680	8680	8680	0
321	20240227	155300	325168790	8680	8680	8680	8680	0
322	20240227	155200	325168790	8680	8680	8680	8680	0
323	20240227	155100	325168790	8680	8680	8680	8680	0
324	20240227	155000	325168790	8680	8680	8680	8680	0
325	20240227	154900	325168790	8680	8680	8680	8680	0
326	20240227	154800	325168790	8680	8680	8680	8680	0
327	20240227	154700	325168790	8680	8680	8680	8680	0
328	20240227	154600	325168790	8680	8680	8680	8680	0
329	20240227	154500	325168790	8680	8680	8680	8680	0
330	20240227	154400	325168790	8680	8680	8680	8680	0
331	20240227	154300	325168790	8680	8680	8680	8680	0
332	20240227	154200	325168790	8680	8680	8680	8680	235
333	20240227	154100	325168790	8680	8680	8680	8680	0
334	20240227	154000	325168790	8680	8680	8680	8680	0
335	20240227	153900	325168790	8680	8680	8680	8680	0
336	20240227	153800	325168790	8680	8680	8680	8680	0
337	20240227	153700	325168790	8680	8680	8680	8680	0
338	20240227	153600	325168790	8680	8680	8680	8680	0
339	20240227	153500	325168790	8680	8680	8680	8680	0
340	20240227	153400	325168790	8680	8680	8680	8680	0
341	20240227	153300	325168790	8680	8680	8680	8680	0
342	20240227	153200	325168790	8680	8680	8680	8680	0
343	20240227	153100	325168790	8680	8680	8680	8680	0
344	20240227	153000	325168790	8680	8680	8680	8680	235
345	20240227	152900	323128990	8700	8700	8700	8700	0
346	20240227	152800	323128990	8700	8700	8700	8700	0
347	20240227	152700	323128990	8700	8700	8700	8700	0
348	20240227	152600	323128990	8700	8700	8700	8700	0
349	20240227	152500	323128990	8700	8700	8700	8700	0
350	20240227	152400	323128990	8700	8700	8700	8700	0
351	20240227	152300	323128990	8700	8700	8700	8700	0
352	20240227	152200	323128990	8700	8700	8700	8700	0
353	20240227	152100	323128990	8700	8700	8700	8700	0
354	20240227	152000	323128990	8700	8700	8700	8700	0
355	20240227	151900	323128990	8700	8690	8700	8690	226
356	20240227	151800	321162990	8700	8700	8700	8660	4
357	20240227	151700	321128230	8700	8700	8700	8700	0
358	20240227	151600	321128230	8700	8700	8700	8700	0
359	20240227	151500	321128230	8700	8680	8700	8680	393
360	20240227	151400	317710140	8700	8700	8700	8700	14
361	20240227	151300	317588340	8700	8700	8700	8700	0
362	20240227	151200	317588340	8700	8700	8700	8700	4
363	20240227	151100	317553540	8660	8660	8660	8660	0
364	20240227	151000	317553540	8660	8660	8660	8660	0
365	20240227	150900	317553540	8660	8660	8660	8660	0
366	20240227	150800	317553540	8660	8660	8660	8660	7
367	20240227	150700	317492920	8700	8700	8700	8700	0
368	20240227	150600	317492920	8700	8700	8700	8700	0
369	20240227	150500	317492920	8700	8700	8700	8700	0
370	20240227	150400	317492920	8700	8660	8700	8660	20
371	20240227	150300	317319520	8660	8660	8660	8660	0
372	20240227	150200	317319520	8660	8660	8660	8660	0
373	20240227	150100	317319520	8660	8660	8660	8660	0
374	20240227	150000	317319520	8660	8660	8660	8660	2
375	20240227	145900	317302200	8650	8660	8700	8650	58
376	20240227	145800	316800260	8650	8620	8650	8620	163
377	20240227	145700	315390520	8650	8650	8650	8650	0
378	20240227	145600	315390520	8650	8650	8650	8650	0
379	20240227	145500	315390520	8650	8650	8650	8650	0
380	20240227	145400	315390520	8650	8650	8650	8650	1
381	20240227	145300	315381870	8620	8620	8620	8620	0
382	20240227	145200	315381870	8620	8620	8620	8620	0
383	20240227	145100	315381870	8620	8620	8620	8620	0
384	20240227	145000	315381870	8620	8620	8620	8620	0
385	20240227	144900	315381870	8620	8620	8620	8620	3
386	20240227	144800	315356010	8600	8600	8600	8600	4
387	20240227	144700	315321610	8600	8600	8600	8600	0
388	20240227	144600	315321610	8600	8600	8600	8600	12
389	20240227	144500	315218410	8600	8600	8600	8600	0
390	20240227	144400	315218410	8600	8600	8600	8600	175
391	20240227	144300	313713410	8600	8600	8600	8600	100
392	20240227	144200	312853410	8600	8600	8600	8600	299
393	20240227	144100	310282010	8600	8600	8600	8600	1
394	20240227	144000	310273410	8600	8590	8600	8590	450
395	20240227	143900	306403910	8610	8610	8610	8610	0
396	20240227	143800	306403910	8610	8610	8610	8610	0
397	20240227	143700	306403910	8610	8570	8610	8570	1500
398	20240227	143600	293528910	8570	8600	8600	8570	2266
399	20240227	143500	274106570	8600	8600	8600	8600	0
400	20240227	143400	274106570	8600	8600	8600	8600	0
401	20240227	143300	274106570	8600	8600	8600	8600	0
402	20240227	143200	274106570	8600	8600	8600	8600	0
403	20240227	143100	274106570	8600	8600	8600	8600	0
404	20240227	143000	274106570	8600	8600	8600	8600	0
405	20240227	142900	274106570	8600	8600	8600	8600	0
406	20240227	142800	274106570	8600	8600	8600	8600	0
407	20240227	142700	274106570	8600	8600	8600	8600	0
408	20240227	142600	274106570	8600	8600	8600	8600	5
409	20240227	142500	274063570	8600	8600	8600	8600	0
410	20240227	142400	274063570	8600	8600	8600	8600	0
411	20240227	142300	274063570	8600	8600	8600	8600	0
412	20240227	142200	274063570	8600	8600	8600	8600	20
413	20240227	142100	273891570	8600	8600	8600	8600	0
414	20240227	142000	273891570	8600	8600	8600	8600	56
415	20240227	141900	273409970	8620	8570	8620	8570	1358
416	20240227	141800	261763740	8570	8570	8570	8570	1
417	20240227	141700	261755170	8570	8570	8570	8570	0
418	20240227	141600	261755170	8570	8570	8570	8570	70
419	20240227	141500	261155270	8570	8580	8580	8570	52
420	20240227	141400	260709210	8580	8580	8580	8580	0
421	20240227	141300	260709210	8580	8580	8580	8580	0
422	20240227	141200	260709210	8580	8580	8580	8580	0
423	20240227	141100	260709210	8580	8580	8580	8580	1
424	20240227	141000	260700630	8580	8580	8580	8580	0
425	20240227	140900	260700630	8580	8580	8580	8580	0
426	20240227	140800	260700630	8580	8580	8580	8580	30
427	20240227	140700	260443230	8580	8580	8580	8580	0
428	20240227	140600	260443230	8580	8590	8590	8580	30
429	20240227	140500	260185770	8590	8590	8590	8590	0
430	20240227	140400	260185770	8590	8590	8590	8590	0
431	20240227	140300	260185770	8590	8590	8590	8590	0
432	20240227	140200	260185770	8590	8590	8590	8590	0
433	20240227	140100	260185770	8590	8590	8590	8590	0
434	20240227	140000	260185770	8590	8590	8590	8590	0
435	20240227	135900	260185770	8590	8590	8590	8590	0
436	20240227	135800	260185770	8590	8590	8590	8590	0
437	20240227	135700	260185770	8590	8590	8590	8590	10
438	20240227	135600	260099870	8590	8590	8590	8590	0
439	20240227	135500	260099870	8590	8590	8590	8590	0
440	20240227	135400	260099870	8590	8590	8590	8590	12
441	20240227	135300	259996790	8590	8590	8590	8590	25
442	20240227	135200	259782040	8600	8600	8600	8600	42
443	20240227	135100	259420840	8610	8610	8610	8610	10
444	20240227	135000	259334740	8610	8610	8610	8610	10
445	20240227	134900	259248640	8600	8600	8600	8600	10
446	20240227	134800	259162640	8600	8610	8610	8600	33
447	20240227	134700	258878620	8620	8620	8620	8620	0
448	20240227	134600	258878620	8620	8620	8620	8620	0
449	20240227	134500	258878620	8620	8620	8620	8620	2
450	20240227	134400	258861380	8630	8630	8630	8630	9
451	20240227	134300	258783710	8650	8650	8650	8650	0
452	20240227	134200	258783710	8650	8650	8650	8650	1
453	20240227	134100	258775060	8620	8620	8620	8620	0
454	20240227	134000	258775060	8620	8620	8620	8620	0
455	20240227	133900	258775060	8620	8620	8620	8620	10
456	20240227	133800	258688860	8620	8620	8620	8620	125
457	20240227	133700	257611360	8620	8620	8620	8620	20
458	20240227	133600	257438960	8620	8620	8620	8620	201
459	20240227	133500	255706340	8620	8620	8620	8620	0
460	20240227	133400	255706340	8620	8620	8620	8620	0
461	20240227	133300	255706340	8620	8620	8620	8620	9
462	20240227	133200	255628760	8620	8620	8620	8620	5
463	20240227	133100	255585660	8620	8620	8620	8620	44
464	20240227	133000	255206380	8610	8610	8610	8610	0
465	20240227	132900	255206380	8610	8610	8610	8610	0
466	20240227	132800	255206380	8610	8610	8610	8610	0
467	20240227	132700	255206380	8610	8610	8610	8610	0
468	20240227	132600	255206380	8610	8610	8610	8610	48
469	20240227	132500	254793100	8610	8610	8610	8610	0
470	20240227	132400	254793100	8610	8610	8610	8610	0
471	20240227	132300	254793100	8610	8610	8610	8610	0
472	20240227	132200	254793100	8610	8610	8610	8610	9
473	20240227	132100	254715610	8610	8610	8610	8610	0
474	20240227	132000	254715610	8610	8610	8610	8610	191
475	20240227	131900	253071100	8600	8600	8600	8600	0
476	20240227	131800	253071100	8600	8600	8600	8600	0
477	20240227	131700	253071100	8600	8600	8600	8600	0
478	20240227	131600	253071100	8600	8600	8600	8600	0
479	20240227	131500	253071100	8600	8600	8600	8600	38
480	20240227	131400	252744300	8590	8590	8590	8590	62
481	20240227	131300	252211720	8570	8570	8570	8570	0
482	20240227	131200	252211720	8570	8570	8570	8570	0
483	20240227	131100	252211720	8570	8570	8570	8570	0
484	20240227	131000	252211720	8570	8570	8570	8570	11
485	20240227	130900	252117450	8550	8560	8560	8550	360
486	20240227	130800	249039400	8570	8570	8570	8570	18
487	20240227	130700	248885140	8580	8580	8580	8580	0
488	20240227	130600	248885140	8580	8580	8580	8580	1
489	20240227	130500	248876560	8590	8590	8590	8590	0
490	20240227	130400	248876560	8590	8590	8590	8590	0
491	20240227	130300	248876560	8590	8590	8590	8590	0
492	20240227	130200	248876560	8590	8590	8590	8590	0
493	20240227	130100	248876560	8590	8590	8590	8590	0
494	20240227	130000	248876560	8590	8590	8590	8590	0
495	20240227	125900	248876560	8590	8590	8590	8590	0
496	20240227	125800	248876560	8590	8590	8590	8590	0
497	20240227	125700	248876560	8590	8590	8590	8590	0
498	20240227	125600	248876560	8590	8590	8590	8590	0
499	20240227	125500	248876560	8590	8590	8590	8590	0
500	20240227	125400	248876560	8590	8590	8590	8590	0
501	20240227	125300	248876560	8590	8590	8590	8590	11
502	20240227	125200	248782070	8590	8590	8590	8590	0
503	20240227	125100	248782070	8590	8590	8590	8590	0
504	20240227	125000	248782070	8590	8590	8590	8590	0
505	20240227	124900	248782070	8590	8590	8590	8590	0
506	20240227	124800	248782070	8590	8590	8590	8590	0
507	20240227	124700	248782070	8590	8590	8590	8590	7
508	20240227	124600	248721940	8550	8550	8550	8550	0
509	20240227	124500	248721940	8550	8550	8550	8550	0
510	20240227	124400	248721940	8550	8550	8550	8550	0
511	20240227	124300	248721940	8550	8550	8550	8550	0
512	20240227	124200	248721940	8550	8550	8550	8550	0
513	20240227	124100	248721940	8550	8550	8550	8550	0
514	20240227	124000	248721940	8550	8550	8550	8550	0
515	20240227	123900	248721940	8550	8550	8550	8550	0
516	20240227	123800	248721940	8550	8550	8550	8550	0
517	20240227	123700	248721940	8550	8550	8550	8550	0
518	20240227	123600	248721940	8550	8550	8550	8550	0
519	20240227	123500	248721940	8550	8550	8550	8550	0
520	20240227	123400	248721940	8550	8550	8550	8550	0
521	20240227	123300	248721940	8550	8570	8570	8550	237
522	20240227	123200	246693330	8590	8590	8590	8590	0
523	20240227	123100	246693330	8590	8570	8590	8570	36
524	20240227	123000	246384150	8570	8570	8570	8570	0
525	20240227	122900	246384150	8570	8570	8570	8570	0
526	20240227	122800	246384150	8570	8570	8570	8570	0
527	20240227	122700	246384150	8570	8570	8570	8570	0
528	20240227	122600	246384150	8570	8570	8570	8570	0
529	20240227	122500	246384150	8570	8570	8570	8570	0
530	20240227	122400	246384150	8570	8570	8570	8570	47
531	20240227	122300	245981360	8580	8580	8580	8580	0
532	20240227	122200	245981360	8580	8580	8580	8580	0
533	20240227	122100	245981360	8580	8580	8580	8580	0
534	20240227	122000	245981360	8580	8580	8580	8580	0
535	20240227	121900	245981360	8580	8580	8580	8580	0
536	20240227	121800	245981360	8580	8580	8580	8580	0
537	20240227	121700	245981360	8580	8580	8580	8580	0
538	20240227	121600	245981360	8580	8580	8580	8580	1
539	20240227	121500	245972780	8580	8580	8580	8580	18
540	20240227	121400	245818340	8580	8580	8580	8580	0
541	20240227	121300	245818340	8580	8580	8580	8580	0
542	20240227	121200	245818340	8580	8580	8580	8580	0
543	20240227	121100	245818340	8580	8580	8580	8580	0
544	20240227	121000	245818340	8580	8580	8580	8580	1
545	20240227	120900	245809760	8580	8580	8580	8580	0
546	20240227	120800	245809760	8580	8580	8580	8580	1
547	20240227	120700	245801180	8580	8580	8580	8580	0
548	20240227	120600	245801180	8580	8580	8580	8580	0
549	20240227	120500	245801180	8580	8580	8580	8580	0
550	20240227	120400	245801180	8580	8580	8580	8580	18
551	20240227	120300	245646740	8580	8580	8580	8580	18
552	20240227	120200	245492300	8570	8570	8570	8570	0
553	20240227	120100	245492300	8570	8570	8570	8570	0
554	20240227	120000	245492300	8570	8570	8570	8570	4
555	20240227	115900	245458020	8570	8570	8570	8570	0
556	20240227	115800	245458020	8570	8570	8570	8570	0
557	20240227	115700	245458020	8570	8570	8570	8570	0
558	20240227	115600	245458020	8570	8570	8570	8570	0
559	20240227	115500	245458020	8570	8570	8570	8570	11
560	20240227	115400	245363750	8560	8560	8560	8560	0
561	20240227	115300	245363750	8560	8560	8560	8560	0
562	20240227	115200	245363750	8560	8560	8560	8560	0
563	20240227	115100	245363750	8560	8560	8560	8560	0
564	20240227	115000	245363750	8560	8560	8560	8560	0
565	20240227	114900	245363750	8560	8550	8560	8550	117
566	20240227	114800	244362410	8560	8550	8560	8550	86
567	20240227	114700	243626550	8550	8560	8560	8550	43
568	20240227	114600	243258670	8560	8560	8560	8560	0
569	20240227	114500	243258670	8560	8560	8560	8560	0
570	20240227	114400	243258670	8560	8560	8560	8560	58
571	20240227	114300	242762190	8560	8560	8560	8560	0
572	20240227	114200	242762190	8560	8560	8560	8560	20
573	20240227	114100	242590990	8550	8550	8550	8550	0
574	20240227	114000	242590990	8550	8550	8550	8550	0
575	20240227	113900	242590990	8550	8550	8550	8550	0
576	20240227	113800	242590990	8550	8550	8550	8550	0
577	20240227	113700	242590990	8550	8550	8550	8550	0
578	20240227	113600	242590990	8550	8550	8550	8550	0
579	20240227	113500	242590990	8550	8550	8550	8550	0
580	20240227	113400	242590990	8550	8550	8550	8550	0
581	20240227	113300	242590990	8550	8550	8550	8550	0
582	20240227	113200	242590990	8550	8550	8550	8550	5
583	20240227	113100	242548240	8550	8550	8550	8550	1
584	20240227	113000	242539690	8550	8550	8550	8550	0
585	20240227	112900	242539690	8550	8550	8550	8550	0
586	20240227	112800	242539690	8550	8550	8550	8550	0
587	20240227	112700	242539690	8550	8550	8550	8550	0
588	20240227	112600	242539690	8550	8550	8550	8550	0
589	20240227	112500	242539690	8550	8560	8560	8550	100
590	20240227	112400	241684430	8590	8560	8590	8560	303
591	20240227	112300	239087900	8550	8560	8560	8550	117
592	20240227	112200	238086390	8560	8560	8560	8560	0
593	20240227	112100	238086390	8560	8560	8560	8560	0
594	20240227	112000	238086390	8560	8560	8560	8560	278
595	20240227	111900	235706710	8560	8560	8560	8560	0
596	20240227	111800	235706710	8560	8570	8570	8560	225
597	20240227	111700	233780410	8560	8560	8560	8560	0
598	20240227	111600	233780410	8560	8560	8560	8560	0
599	20240227	111500	233780410	8560	8560	8560	8560	0
600	20240227	111400	233780410	8560	8560	8560	8560	0
601	20240227	111300	233780410	8560	8560	8560	8560	0
602	20240227	111200	233780410	8560	8560	8560	8560	0
603	20240227	111100	233780410	8560	8560	8560	8560	4
604	20240227	111000	233746170	8560	8560	8560	8560	0
605	20240227	110900	233746170	8560	8560	8560	8560	0
606	20240227	110800	233746170	8560	8590	8590	8560	100
607	20240227	110700	232889620	8560	8560	8560	8560	0
608	20240227	110600	232889620	8560	8590	8590	8560	500
609	20240227	110500	228602450	8600	8610	8610	8600	660
610	20240227	110400	222922030	8610	8610	8610	8610	0
611	20240227	110300	222922030	8610	8610	8610	8610	0
612	20240227	110200	222922030	8610	8610	8610	8610	0
613	20240227	110100	222922030	8610	8610	8610	8610	0
614	20240227	110000	222922030	8610	8610	8610	8610	300
615	20240227	105900	220339030	8620	8620	8620	8620	56
616	20240227	105800	219856310	8620	8620	8620	8620	10
617	20240227	105700	219770110	8620	8620	8620	8620	48
618	20240227	105600	219356350	8620	8610	8620	8610	25
619	20240227	105500	219140900	8610	8620	8620	8610	24
620	20240227	105400	218934220	8620	8620	8620	8620	0
621	20240227	105300	218934220	8620	8620	8620	8620	197
622	20240227	105200	217236080	8630	8630	8630	8630	0
623	20240227	105100	217236080	8630	8630	8630	8630	1
624	20240227	105000	217227450	8620	8620	8620	8620	0
625	20240227	104900	217227450	8620	8620	8620	8620	0
626	20240227	104800	217227450	8620	8640	8640	8620	326
627	20240227	104700	214414100	8640	8640	8640	8640	0
628	20240227	104600	214414100	8640	8640	8640	8640	0
629	20240227	104500	214414100	8640	8640	8640	8640	0
630	20240227	104400	214414100	8640	8640	8640	8640	0
631	20240227	104300	214414100	8640	8640	8640	8640	0
632	20240227	104200	214414100	8640	8640	8640	8640	0
633	20240227	104100	214414100	8640	8640	8640	8640	0
634	20240227	104000	214414100	8640	8640	8640	8640	0
635	20240227	103900	214414100	8640	8640	8640	8640	53
636	20240227	103800	213956180	8640	8640	8640	8640	7
637	20240227	103700	213895700	8640	8640	8640	8640	0
638	20240227	103600	213895700	8640	8640	8640	8640	0
639	20240227	103500	213895700	8640	8640	8640	8640	50
640	20240227	103400	213463700	8650	8650	8650	8650	22
641	20240227	103300	213273400	8640	8640	8640	8640	0
642	20240227	103200	213273400	8640	8640	8640	8640	0
643	20240227	103100	213273400	8640	8640	8640	8640	6
644	20240227	103000	213221560	8630	8630	8630	8630	141
645	20240227	102900	212004730	8630	8630	8630	8630	0
646	20240227	102800	212004730	8630	8630	8630	8630	0
647	20240227	102700	212004730	8630	8630	8630	8630	90
648	20240227	102600	211228030	8630	8630	8630	8630	0
649	20240227	102500	211228030	8630	8630	8630	8630	0
650	20240227	102400	211228030	8630	8630	8630	8630	0
651	20240227	102300	211228030	8630	8630	8630	8630	0
652	20240227	102200	211228030	8630	8630	8630	8630	0
653	20240227	102100	211228030	8630	8630	8630	8630	0
654	20240227	102000	211228030	8630	8630	8630	8630	520
655	20240227	101900	206740430	8630	8640	8640	8630	590
656	20240227	101800	201647730	8630	8630	8630	8630	0
657	20240227	101700	201647730	8630	8630	8630	8630	0
658	20240227	101600	201647730	8630	8630	8630	8630	0
659	20240227	101500	201647730	8630	8650	8650	8630	133
660	20240227	101400	200498310	8660	8660	8660	8660	157
661	20240227	101300	199138690	8680	8680	8680	8680	0
662	20240227	101200	199138690	8680	8680	8680	8680	3
663	20240227	101100	199112650	8690	8690	8690	8690	0
664	20240227	101000	199112650	8690	8690	8690	8690	1
665	20240227	100900	199103960	8680	8680	8680	8680	0
666	20240227	100800	199103960	8680	8680	8680	8680	0
667	20240227	100700	199103960	8680	8680	8680	8680	0
668	20240227	100600	199103960	8680	8680	8680	8680	0
669	20240227	100500	199103960	8680	8680	8680	8680	6
670	20240227	100400	199051880	8660	8660	8660	8660	0
671	20240227	100300	199051880	8660	8660	8660	8660	0
672	20240227	100200	199051880	8660	8660	8660	8660	0
673	20240227	100100	199051880	8660	8660	8660	8660	0
674	20240227	100000	199051880	8660	8660	8660	8660	0
675	20240227	095900	199051880	8660	8660	8660	8660	0
676	20240227	095800	199051880	8660	8660	8660	8660	0
677	20240227	095700	199051880	8660	8660	8660	8660	3
678	20240227	095600	199025900	8660	8660	8660	8660	0
679	20240227	095500	199025900	8660	8660	8660	8660	0
680	20240227	095400	199025900	8660	8660	8660	8660	6
681	20240227	095300	198973940	8660	8660	8660	8660	0
682	20240227	095200	198973940	8660	8660	8660	8660	0
683	20240227	095100	198973940	8660	8660	8660	8660	0
684	20240227	095000	198973940	8660	8660	8660	8660	0
685	20240227	094900	198973940	8660	8660	8660	8660	0
686	20240227	094800	198973940	8660	8660	8660	8660	0
687	20240227	094700	198973940	8660	8660	8660	8660	0
688	20240227	094600	198973940	8660	8660	8660	8660	15
689	20240227	094500	198844040	8640	8640	8640	8640	6
690	20240227	094400	198792200	8640	8640	8640	8640	0
691	20240227	094300	198792200	8640	8640	8640	8640	100
692	20240227	094200	197928200	8640	8640	8640	8640	0
693	20240227	094100	197928200	8640	8640	8640	8640	42
694	20240227	094000	197565320	8620	8620	8620	8620	0
695	20240227	093900	197565320	8620	8620	8620	8620	0
696	20240227	093800	197565320	8620	8620	8620	8620	219
697	20240227	093700	195677540	8610	8610	8610	8610	101
698	20240227	093600	194807930	8610	8620	8620	8610	112
699	20240227	093500	193843070	8620	8620	8620	8620	0
700	20240227	093400	193843070	8620	8620	8620	8620	10
701	20240227	093300	193756870	8610	8610	8610	8610	0
702	20240227	093200	193756870	8610	8610	8610	8610	0
703	20240227	093100	193756870	8610	8610	8610	8610	0
704	20240227	093000	193756870	8610	8610	8610	8610	51
705	20240227	092900	193317760	8610	8630	8630	8610	102
706	20240227	092800	192438120	8630	8630	8630	8630	0
707	20240227	092700	192438120	8630	8630	8630	8630	5
708	20240227	092600	192394970	8630	8630	8630	8630	2
709	20240227	092500	192377710	8630	8630	8630	8630	0
710	20240227	092400	192377710	8630	8610	8630	8610	138
711	20240227	092300	191189130	8610	8620	8630	8610	117
712	20240227	092200	190180320	8660	8620	8670	8620	144
713	20240227	092100	188934780	8610	8680	8680	8610	2126
714	20240227	092000	170599000	8680	8680	8680	8660	286
715	20240227	091900	168116580	8690	8720	8720	8680	1457
716	20240227	091800	155431210	8720	8720	8720	8720	116
717	20240227	091700	154419690	8730	8800	8800	8730	1264
718	20240227	091600	143356680	8860	8860	8860	8860	0
719	20240227	091500	143356680	8860	8860	8860	8860	0
720	20240227	091400	143356680	8860	8860	8870	8860	61
721	20240227	091300	142815950	8780	8830	8840	8780	767
722	20240227	091200	136072500	8840	8840	8840	8840	0
723	20240227	091100	136072500	8840	8850	8850	8840	6
724	20240227	091000	136019430	8860	8890	8890	8780	1084
725	20240227	090900	126464210	8890	8890	8890	8890	42
726	20240227	090800	126090830	8840	8900	8900	8840	375
727	20240227	090700	122772950	8900	8890	8900	8840	323
728	20240227	090600	119912770	8880	8970	8970	8880	1415
729	20240227	090500	107291250	8970	8960	8970	8960	76
730	20240227	090400	106610280	8970	9000	9010	8960	221
731	20240227	090300	104626310	9000	9070	9070	8990	991
732	20240227	090200	95696320	9080	9060	9110	9050	5042
733	20240227	090100	49938250	9050	8900	9050	8880	3962
734	20240227	090000	14428330	8930	8930	8930	8770	1619