KissMeData/357880/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211500	403676280	5820	5820	5820	5820	732
3	20240227	211400	403676280	5820	5820	5820	5820	0
4	20240227	211300	403676280	5820	5820	5820	5820	0
5	20240227	211200	403676280	5820	5820	5820	5820	0
6	20240227	211100	403676280	5820	5820	5820	5820	0
7	20240227	211000	403676280	5820	5820	5820	5820	0
8	20240227	210900	403676280	5820	5820	5820	5820	0
9	20240227	210800	403676280	5820	5820	5820	5820	0
10	20240227	210700	403676280	5820	5820	5820	5820	0
11	20240227	210600	403676280	5820	5820	5820	5820	0
12	20240227	210500	403676280	5820	5820	5820	5820	0
13	20240227	210400	403676280	5820	5820	5820	5820	0
14	20240227	210300	403676280	5820	5820	5820	5820	0
15	20240227	210200	403676280	5820	5820	5820	5820	0
16	20240227	210100	403676280	5820	5820	5820	5820	0
17	20240227	210000	403676280	5820	5820	5820	5820	0
18	20240227	205900	403676280	5820	5820	5820	5820	0
19	20240227	205800	403676280	5820	5820	5820	5820	0
20	20240227	205700	403676280	5820	5820	5820	5820	0
21	20240227	205600	403676280	5820	5820	5820	5820	0
22	20240227	205500	403676280	5820	5820	5820	5820	0
23	20240227	205400	403676280	5820	5820	5820	5820	0
24	20240227	205300	403676280	5820	5820	5820	5820	0
25	20240227	205200	403676280	5820	5820	5820	5820	0
26	20240227	205100	403676280	5820	5820	5820	5820	0
27	20240227	205000	403676280	5820	5820	5820	5820	0
28	20240227	204900	403676280	5820	5820	5820	5820	0
29	20240227	204800	403676280	5820	5820	5820	5820	0
30	20240227	204700	403676280	5820	5820	5820	5820	0
31	20240227	204600	403676280	5820	5820	5820	5820	0
32	20240227	204500	403676280	5820	5820	5820	5820	732
33	20240227	204400	403676280	5820	5820	5820	5820	0
34	20240227	204300	403676280	5820	5820	5820	5820	0
35	20240227	204200	403676280	5820	5820	5820	5820	0
36	20240227	204100	403676280	5820	5820	5820	5820	0
37	20240227	204000	403676280	5820	5820	5820	5820	0
38	20240227	203900	403676280	5820	5820	5820	5820	0
39	20240227	203800	403676280	5820	5820	5820	5820	0
40	20240227	203700	403676280	5820	5820	5820	5820	0
41	20240227	203600	403676280	5820	5820	5820	5820	0
42	20240227	203500	403676280	5820	5820	5820	5820	0
43	20240227	203400	403676280	5820	5820	5820	5820	0
44	20240227	203300	403676280	5820	5820	5820	5820	0
45	20240227	203200	403676280	5820	5820	5820	5820	0
46	20240227	203100	403676280	5820	5820	5820	5820	0
47	20240227	203000	403676280	5820	5820	5820	5820	0
48	20240227	202900	403676280	5820	5820	5820	5820	0
49	20240227	202800	403676280	5820	5820	5820	5820	0
50	20240227	202700	403676280	5820	5820	5820	5820	0
51	20240227	202600	403676280	5820	5820	5820	5820	0
52	20240227	202500	403676280	5820	5820	5820	5820	0
53	20240227	202400	403676280	5820	5820	5820	5820	0
54	20240227	202300	403676280	5820	5820	5820	5820	0
55	20240227	202200	403676280	5820	5820	5820	5820	0
56	20240227	202100	403676280	5820	5820	5820	5820	0
57	20240227	202000	403676280	5820	5820	5820	5820	0
58	20240227	201900	403676280	5820	5820	5820	5820	0
59	20240227	201800	403676280	5820	5820	5820	5820	0
60	20240227	201700	403676280	5820	5820	5820	5820	0
61	20240227	201600	403676280	5820	5820	5820	5820	0
62	20240227	201500	403676280	5820	5820	5820	5820	732
63	20240227	201400	403676280	5820	5820	5820	5820	0
64	20240227	201300	403676280	5820	5820	5820	5820	0
65	20240227	201200	403676280	5820	5820	5820	5820	0
66	20240227	201100	403676280	5820	5820	5820	5820	0
67	20240227	201000	403676280	5820	5820	5820	5820	0
68	20240227	200900	403676280	5820	5820	5820	5820	0
69	20240227	200800	403676280	5820	5820	5820	5820	0
70	20240227	200700	403676280	5820	5820	5820	5820	0
71	20240227	200600	403676280	5820	5820	5820	5820	0
72	20240227	200500	403676280	5820	5820	5820	5820	0
73	20240227	200400	403676280	5820	5820	5820	5820	0
74	20240227	200300	403676280	5820	5820	5820	5820	0
75	20240227	200200	403676280	5820	5820	5820	5820	0
76	20240227	200100	403676280	5820	5820	5820	5820	0
77	20240227	200000	403676280	5820	5820	5820	5820	0
78	20240227	195900	403676280	5820	5820	5820	5820	0
79	20240227	195800	403676280	5820	5820	5820	5820	0
80	20240227	195700	403676280	5820	5820	5820	5820	0
81	20240227	195600	403676280	5820	5820	5820	5820	0
82	20240227	195500	403676280	5820	5820	5820	5820	0
83	20240227	195400	403676280	5820	5820	5820	5820	0
84	20240227	195300	403676280	5820	5820	5820	5820	0
85	20240227	195200	403676280	5820	5820	5820	5820	0
86	20240227	195100	403676280	5820	5820	5820	5820	0
87	20240227	195000	403676280	5820	5820	5820	5820	0
88	20240227	194900	403676280	5820	5820	5820	5820	0
89	20240227	194800	403676280	5820	5820	5820	5820	0
90	20240227	194700	403676280	5820	5820	5820	5820	0
91	20240227	194600	403676280	5820	5820	5820	5820	0
92	20240227	194500	403676280	5820	5820	5820	5820	732
93	20240227	194400	403676280	5820	5820	5820	5820	0
94	20240227	194300	403676280	5820	5820	5820	5820	0
95	20240227	194200	403676280	5820	5820	5820	5820	0
96	20240227	194100	403676280	5820	5820	5820	5820	0
97	20240227	194000	403676280	5820	5820	5820	5820	0
98	20240227	193900	403676280	5820	5820	5820	5820	0
99	20240227	193800	403676280	5820	5820	5820	5820	0
100	20240227	193700	403676280	5820	5820	5820	5820	0
101	20240227	193600	403676280	5820	5820	5820	5820	0
102	20240227	193500	403676280	5820	5820	5820	5820	0
103	20240227	193400	403676280	5820	5820	5820	5820	0
104	20240227	193300	403676280	5820	5820	5820	5820	0
105	20240227	193200	403676280	5820	5820	5820	5820	0
106	20240227	193100	403676280	5820	5820	5820	5820	0
107	20240227	193000	403676280	5820	5820	5820	5820	0
108	20240227	192900	403676280	5820	5820	5820	5820	0
109	20240227	192800	403676280	5820	5820	5820	5820	0
110	20240227	192700	403676280	5820	5820	5820	5820	0
111	20240227	192600	403676280	5820	5820	5820	5820	0
112	20240227	192500	403676280	5820	5820	5820	5820	0
113	20240227	192400	403676280	5820	5820	5820	5820	0
114	20240227	192300	403676280	5820	5820	5820	5820	0
115	20240227	192200	403676280	5820	5820	5820	5820	0
116	20240227	192100	403676280	5820	5820	5820	5820	0
117	20240227	192000	403676280	5820	5820	5820	5820	0
118	20240227	191900	403676280	5820	5820	5820	5820	0
119	20240227	191800	403676280	5820	5820	5820	5820	0
120	20240227	191700	403676280	5820	5820	5820	5820	0
121	20240227	191600	403676280	5820	5820	5820	5820	0
122	20240227	191500	403676280	5820	5820	5820	5820	732
123	20240227	191400	403676280	5820	5820	5820	5820	0
124	20240227	191300	403676280	5820	5820	5820	5820	0
125	20240227	191200	403676280	5820	5820	5820	5820	0
126	20240227	191100	403676280	5820	5820	5820	5820	0
127	20240227	191000	403676280	5820	5820	5820	5820	0
128	20240227	190900	403676280	5820	5820	5820	5820	0
129	20240227	190800	403676280	5820	5820	5820	5820	0
130	20240227	190700	403676280	5820	5820	5820	5820	0
131	20240227	190600	403676280	5820	5820	5820	5820	0
132	20240227	190500	403676280	5820	5820	5820	5820	0
133	20240227	190400	403676280	5820	5820	5820	5820	0
134	20240227	190300	403676280	5820	5820	5820	5820	0
135	20240227	190200	403676280	5820	5820	5820	5820	0
136	20240227	190100	403676280	5820	5820	5820	5820	0
137	20240227	190000	403676280	5820	5820	5820	5820	0
138	20240227	185900	403676280	5820	5820	5820	5820	0
139	20240227	185800	403676280	5820	5820	5820	5820	0
140	20240227	185700	403676280	5820	5820	5820	5820	0
141	20240227	185600	403676280	5820	5820	5820	5820	0
142	20240227	185500	403676280	5820	5820	5820	5820	0
143	20240227	185400	403676280	5820	5820	5820	5820	0
144	20240227	185300	403676280	5820	5820	5820	5820	0
145	20240227	185200	403676280	5820	5820	5820	5820	0
146	20240227	185100	403676280	5820	5820	5820	5820	0
147	20240227	185000	403676280	5820	5820	5820	5820	0
148	20240227	184900	403676280	5820	5820	5820	5820	0
149	20240227	184800	403676280	5820	5820	5820	5820	0
150	20240227	184700	403676280	5820	5820	5820	5820	0
151	20240227	184600	403676280	5820	5820	5820	5820	0
152	20240227	184500	403676280	5820	5820	5820	5820	732
153	20240227	184400	403676280	5820	5820	5820	5820	0
154	20240227	184300	403676280	5820	5820	5820	5820	0
155	20240227	184200	403676280	5820	5820	5820	5820	0
156	20240227	184100	403676280	5820	5820	5820	5820	0
157	20240227	184000	403676280	5820	5820	5820	5820	0
158	20240227	183900	403676280	5820	5820	5820	5820	0
159	20240227	183800	403676280	5820	5820	5820	5820	0
160	20240227	183700	403676280	5820	5820	5820	5820	0
161	20240227	183600	403676280	5820	5820	5820	5820	0
162	20240227	183500	403676280	5820	5820	5820	5820	0
163	20240227	183400	403676280	5820	5820	5820	5820	0
164	20240227	183300	403676280	5820	5820	5820	5820	0
165	20240227	183200	403676280	5820	5820	5820	5820	0
166	20240227	183100	403676280	5820	5820	5820	5820	0
167	20240227	183000	403676280	5820	5820	5820	5820	0
168	20240227	182900	403676280	5820	5820	5820	5820	0
169	20240227	182800	403676280	5820	5820	5820	5820	0
170	20240227	182700	403676280	5820	5820	5820	5820	0
171	20240227	182600	403676280	5820	5820	5820	5820	0
172	20240227	182500	403676280	5820	5820	5820	5820	0
173	20240227	182400	403676280	5820	5820	5820	5820	0
174	20240227	182300	403676280	5820	5820	5820	5820	0
175	20240227	182200	403676280	5820	5820	5820	5820	0
176	20240227	182100	403676280	5820	5820	5820	5820	0
177	20240227	182000	403676280	5820	5820	5820	5820	0
178	20240227	181900	403676280	5820	5820	5820	5820	0
179	20240227	181800	403676280	5820	5820	5820	5820	0
180	20240227	181700	403676280	5820	5820	5820	5820	0
181	20240227	181600	403676280	5820	5820	5820	5820	0
182	20240227	181500	403676280	5820	5820	5820	5820	732
183	20240227	181400	403676280	5820	5820	5820	5820	0
184	20240227	181300	403676280	5820	5820	5820	5820	0
185	20240227	181200	403676280	5820	5820	5820	5820	0
186	20240227	181100	403676280	5820	5820	5820	5820	0
187	20240227	181000	403676280	5820	5820	5820	5820	0
188	20240227	180900	403676280	5820	5820	5820	5820	0
189	20240227	180800	403676280	5820	5820	5820	5820	0
190	20240227	180700	403676280	5820	5820	5820	5820	0
191	20240227	180600	403676280	5820	5820	5820	5820	0
192	20240227	180500	403676280	5820	5820	5820	5820	0
193	20240227	180400	403676280	5820	5820	5820	5820	0
194	20240227	180300	403676280	5820	5820	5820	5820	0
195	20240227	180200	403676280	5820	5820	5820	5820	0
196	20240227	180100	403676280	5820	5820	5820	5820	0
197	20240227	180000	403676280	5820	5820	5820	5820	0
198	20240227	175900	403676280	5820	5820	5820	5820	0
199	20240227	175800	403676280	5820	5820	5820	5820	0
200	20240227	175700	403676280	5820	5820	5820	5820	0
201	20240227	175600	403676280	5820	5820	5820	5820	0
202	20240227	175500	403676280	5820	5820	5820	5820	0
203	20240227	175400	403676280	5820	5820	5820	5820	0
204	20240227	175300	403676280	5820	5820	5820	5820	0
205	20240227	175200	403676280	5820	5820	5820	5820	0
206	20240227	175100	403676280	5820	5820	5820	5820	0
207	20240227	175000	403676280	5820	5820	5820	5820	0
208	20240227	174900	403676280	5820	5820	5820	5820	0
209	20240227	174800	403676280	5820	5820	5820	5820	0
210	20240227	174700	403676280	5820	5820	5820	5820	0
211	20240227	174600	403676280	5820	5820	5820	5820	0
212	20240227	174500	403676280	5820	5820	5820	5820	732
213	20240227	174400	403676280	5820	5820	5820	5820	0
214	20240227	174300	403676280	5820	5820	5820	5820	0
215	20240227	174200	403676280	5820	5820	5820	5820	0
216	20240227	174100	403676280	5820	5820	5820	5820	0
217	20240227	174000	403676280	5820	5820	5820	5820	0
218	20240227	173900	403676280	5820	5820	5820	5820	0
219	20240227	173800	403676280	5820	5820	5820	5820	0
220	20240227	173700	403676280	5820	5820	5820	5820	0
221	20240227	173600	403676280	5820	5820	5820	5820	0
222	20240227	173500	403676280	5820	5820	5820	5820	0
223	20240227	173400	403676280	5820	5820	5820	5820	0
224	20240227	173300	403676280	5820	5820	5820	5820	0
225	20240227	173200	403676280	5820	5820	5820	5820	0
226	20240227	173100	403676280	5820	5820	5820	5820	0
227	20240227	173000	403676280	5820	5820	5820	5820	0
228	20240227	172900	403676280	5820	5820	5820	5820	0
229	20240227	172800	403676280	5820	5820	5820	5820	0
230	20240227	172700	403676280	5820	5820	5820	5820	0
231	20240227	172600	403676280	5820	5820	5820	5820	0
232	20240227	172500	403676280	5820	5820	5820	5820	0
233	20240227	172400	403676280	5820	5820	5820	5820	0
234	20240227	172300	403676280	5820	5820	5820	5820	0
235	20240227	172200	403676280	5820	5820	5820	5820	0
236	20240227	172100	403676280	5820	5820	5820	5820	0
237	20240227	172000	403676280	5820	5820	5820	5820	0
238	20240227	171900	403676280	5820	5820	5820	5820	0
239	20240227	171800	403676280	5820	5820	5820	5820	0
240	20240227	171700	403676280	5820	5820	5820	5820	0
241	20240227	171600	403676280	5820	5820	5820	5820	0
242	20240227	171500	403676280	5820	5820	5820	5820	732
243	20240227	171400	403676280	5820	5820	5820	5820	0
244	20240227	171300	403676280	5820	5820	5820	5820	0
245	20240227	171200	403676280	5820	5820	5820	5820	0
246	20240227	171100	403676280	5820	5820	5820	5820	0
247	20240227	171000	403676280	5820	5820	5820	5820	0
248	20240227	170900	403676280	5820	5820	5820	5820	0
249	20240227	170800	403676280	5820	5820	5820	5820	0
250	20240227	170700	403676280	5820	5820	5820	5820	0
251	20240227	170600	403676280	5820	5820	5820	5820	0
252	20240227	170500	403676280	5820	5820	5820	5820	0
253	20240227	170400	403676280	5820	5820	5820	5820	0
254	20240227	170300	403676280	5820	5820	5820	5820	0
255	20240227	170200	403676280	5820	5820	5820	5820	0
256	20240227	170100	403676280	5820	5820	5820	5820	0
257	20240227	170000	403676280	5820	5820	5820	5820	0
258	20240227	165900	403676280	5820	5820	5820	5820	0
259	20240227	165800	403676280	5820	5820	5820	5820	0
260	20240227	165700	403676280	5820	5820	5820	5820	0
261	20240227	165600	403676280	5820	5820	5820	5820	0
262	20240227	165500	403676280	5820	5820	5820	5820	0
263	20240227	165400	403676280	5820	5820	5820	5820	0
264	20240227	165300	403676280	5820	5820	5820	5820	0
265	20240227	165200	403676280	5820	5820	5820	5820	0
266	20240227	165100	403676280	5820	5820	5820	5820	0
267	20240227	165000	403676280	5820	5820	5820	5820	0
268	20240227	164900	403676280	5820	5820	5820	5820	0
269	20240227	164800	403676280	5820	5820	5820	5820	0
270	20240227	164700	403676280	5820	5820	5820	5820	0
271	20240227	164600	403676280	5820	5820	5820	5820	0
272	20240227	164500	403676280	5820	5820	5820	5820	732
273	20240227	164400	403676280	5820	5820	5820	5820	0
274	20240227	164300	403676280	5820	5820	5820	5820	0
275	20240227	164200	403676280	5820	5820	5820	5820	0
276	20240227	164100	403676280	5820	5820	5820	5820	0
277	20240227	164000	403676280	5820	5820	5820	5820	0
278	20240227	163900	403676280	5820	5820	5820	5820	0
279	20240227	163800	403676280	5820	5820	5820	5820	0
280	20240227	163700	403676280	5820	5820	5820	5820	0
281	20240227	163600	403676280	5820	5820	5820	5820	0
282	20240227	163500	403676280	5820	5820	5820	5820	0
283	20240227	163400	403676280	5820	5820	5820	5820	0
284	20240227	163300	403676280	5820	5820	5820	5820	0
285	20240227	163200	403676280	5820	5820	5820	5820	0
286	20240227	163100	403676280	5820	5820	5820	5820	0
287	20240227	163000	403676280	5820	5820	5820	5820	0
288	20240227	162900	403676280	5820	5820	5820	5820	0
289	20240227	162800	403676280	5820	5820	5820	5820	0
290	20240227	162700	403676280	5820	5820	5820	5820	0
291	20240227	162600	403676280	5820	5820	5820	5820	0
292	20240227	162500	403676280	5820	5820	5820	5820	0
293	20240227	162400	403676280	5820	5820	5820	5820	0
294	20240227	162300	403676280	5820	5820	5820	5820	0
295	20240227	162200	403676280	5820	5820	5820	5820	0
296	20240227	162100	403676280	5820	5820	5820	5820	0
297	20240227	162000	403676280	5820	5820	5820	5820	0
298	20240227	161900	403676280	5820	5820	5820	5820	0
299	20240227	161800	403676280	5820	5820	5820	5820	0
300	20240227	161700	403676280	5820	5820	5820	5820	0
301	20240227	161600	403676280	5820	5820	5820	5820	0
302	20240227	161500	403676280	5820	5820	5820	5820	732
303	20240227	161400	403676280	5820	5820	5820	5820	0
304	20240227	161300	403676280	5820	5820	5820	5820	0
305	20240227	161200	403676280	5820	5820	5820	5820	0
306	20240227	161100	403676280	5820	5820	5820	5820	0
307	20240227	161000	403676280	5820	5820	5820	5820	0
308	20240227	160900	403676280	5820	5820	5820	5820	0
309	20240227	160800	403676280	5820	5820	5820	5820	0
310	20240227	160700	403676280	5820	5820	5820	5820	0
311	20240227	160600	403676280	5820	5820	5820	5820	0
312	20240227	160500	403676280	5820	5820	5820	5820	0
313	20240227	160400	403676280	5820	5820	5820	5820	0
314	20240227	160300	403676280	5820	5820	5820	5820	0
315	20240227	160200	403676280	5820	5820	5820	5820	0
316	20240227	160100	403676280	5820	5820	5820	5820	0
317	20240227	160000	403676280	5820	5820	5820	5820	0
318	20240227	155900	403676280	5820	5820	5820	5820	0
319	20240227	155800	403676280	5820	5820	5820	5820	0
320	20240227	155700	403676280	5820	5820	5820	5820	0
321	20240227	155600	403676280	5820	5820	5820	5820	0
322	20240227	155500	403676280	5820	5820	5820	5820	0
323	20240227	155400	403676280	5820	5820	5820	5820	0
324	20240227	155300	403676280	5820	5820	5820	5820	0
325	20240227	155200	403676280	5820	5820	5820	5820	0
326	20240227	155100	403676280	5820	5820	5820	5820	0
327	20240227	155000	403676280	5820	5820	5820	5820	0
328	20240227	154900	403676280	5820	5820	5820	5820	0
329	20240227	154800	403676280	5820	5820	5820	5820	0
330	20240227	154700	403676280	5820	5820	5820	5820	0
331	20240227	154600	403676280	5820	5820	5820	5820	0
332	20240227	154500	403676280	5820	5820	5820	5820	732
333	20240227	154400	403676280	5820	5820	5820	5820	0
334	20240227	154300	403676280	5820	5820	5820	5820	0
335	20240227	154200	403676280	5820	5820	5820	5820	0
336	20240227	154100	403676280	5820	5820	5820	5820	0
337	20240227	154000	403676280	5820	5820	5820	5820	0
338	20240227	153900	403676280	5820	5820	5820	5820	0
339	20240227	153800	403676280	5820	5820	5820	5820	0
340	20240227	153700	403676280	5820	5820	5820	5820	0
341	20240227	153600	403676280	5820	5820	5820	5820	0
342	20240227	153500	403676280	5820	5820	5820	5820	0
343	20240227	153400	403676280	5820	5820	5820	5820	0
344	20240227	153300	403676280	5820	5820	5820	5820	0
345	20240227	153200	403676280	5820	5820	5820	5820	0
346	20240227	153100	403676280	5820	5820	5820	5820	0
347	20240227	153000	403676280	5820	5820	5820	5820	732
348	20240227	152900	399416040	5820	5820	5820	5820	0
349	20240227	152800	399416040	5820	5820	5820	5820	0
350	20240227	152700	399416040	5820	5820	5820	5820	0
351	20240227	152600	399416040	5820	5820	5820	5820	0
352	20240227	152500	399416040	5820	5820	5820	5820	0
353	20240227	152400	399416040	5820	5820	5820	5820	0
354	20240227	152300	399416040	5820	5820	5820	5820	0
355	20240227	152200	399416040	5820	5820	5820	5820	0
356	20240227	152100	399416040	5820	5820	5820	5820	0
357	20240227	152000	399416040	5820	5820	5820	5820	0
358	20240227	151900	399416040	5820	5820	5820	5820	1420
359	20240227	151800	391151640	5820	5820	5820	5820	203
360	20240227	151700	389970180	5830	5830	5830	5830	2
361	20240227	151600	389958520	5830	5830	5830	5830	274
362	20240227	151500	388361100	5830	5830	5830	5830	15
363	20240227	151400	388273650	5830	5830	5830	5830	25
364	20240227	151300	388127900	5830	5830	5830	5830	96
365	20240227	151200	387568220	5830	5840	5840	5830	373
366	20240227	151100	385392630	5840	5840	5840	5840	172
367	20240227	151000	384388150	5840	5840	5840	5840	20
368	20240227	150900	384271350	5830	5830	5830	5830	0
369	20240227	150800	384271350	5830	5830	5830	5830	2
370	20240227	150700	384259690	5830	5830	5830	5830	71
371	20240227	150600	383845760	5830	5830	5830	5830	150
372	20240227	150500	382971260	5830	5830	5830	5830	102
373	20240227	150400	382376600	5830	5830	5830	5830	111
374	20240227	150300	381729470	5830	5830	5830	5830	155
375	20240227	150200	380825820	5840	5840	5840	5840	0
376	20240227	150100	380825820	5840	5840	5840	5840	10
377	20240227	150000	380767420	5840	5840	5840	5840	0
378	20240227	145900	380767420	5840	5840	5840	5840	0
379	20240227	145800	380767420	5840	5840	5840	5840	1
380	20240227	145700	380761580	5840	5840	5840	5840	0
381	20240227	145600	380761580	5840	5840	5840	5840	0
382	20240227	145500	380761580	5840	5840	5840	5840	0
383	20240227	145400	380761580	5840	5810	5840	5800	1541
384	20240227	145300	371815530	5820	5820	5820	5820	3
385	20240227	145200	371798070	5810	5810	5810	5810	0
386	20240227	145100	371798070	5810	5810	5810	5810	10
387	20240227	145000	371739970	5810	5810	5810	5810	1800
388	20240227	144900	361281970	5810	5810	5810	5810	420
389	20240227	144800	358841770	5810	5810	5810	5810	10
390	20240227	144700	358783670	5820	5820	5820	5820	0
391	20240227	144600	358783670	5820	5820	5820	5820	9
392	20240227	144500	358731290	5810	5810	5810	5810	0
393	20240227	144400	358731290	5810	5810	5810	5810	100
394	20240227	144300	358150290	5850	5850	5850	5850	0
395	20240227	144200	358150290	5850	5850	5850	5850	5
396	20240227	144100	358121040	5820	5820	5820	5820	10
397	20240227	144000	358062840	5820	5820	5820	5820	1020
398	20240227	143900	352126440	5820	5820	5820	5820	0
399	20240227	143800	352126440	5820	5820	5820	5820	0
400	20240227	143700	352126440	5820	5820	5820	5820	11
401	20240227	143600	352062420	5830	5830	5830	5830	101
402	20240227	143500	351473590	5810	5810	5810	5810	111
403	20240227	143400	350828680	5810	5830	5830	5810	4000
404	20240227	143300	327535920	5830	5830	5830	5830	0
405	20240227	143200	327535920	5830	5830	5830	5830	200
406	20240227	143100	326369920	5840	5840	5840	5840	0
407	20240227	143000	326369920	5840	5840	5840	5840	0
408	20240227	142900	326369920	5840	5840	5840	5840	0
409	20240227	142800	326369920	5840	5840	5840	5840	145
410	20240227	142700	325523120	5860	5860	5860	5860	0
411	20240227	142600	325523120	5860	5860	5860	5860	0
412	20240227	142500	325523120	5860	5860	5860	5860	10
413	20240227	142400	325464520	5860	5860	5860	5860	0
414	20240227	142300	325464520	5860	5860	5860	5860	756
415	20240227	142200	321034360	5860	5860	5860	5860	0
416	20240227	142100	321034360	5860	5860	5860	5860	128
417	20240227	142000	320284280	5820	5820	5820	5820	0
418	20240227	141900	320284280	5820	5820	5820	5820	0
419	20240227	141800	320284280	5820	5830	5830	5820	981
420	20240227	141700	314574700	5830	5840	5840	5830	850
421	20240227	141600	309618200	5840	5840	5840	5840	0
422	20240227	141500	309618200	5840	5840	5840	5840	0
423	20240227	141400	309618200	5840	5840	5840	5840	10
424	20240227	141300	309559800	5850	5850	5850	5850	88
425	20240227	141200	309045000	5830	5840	5840	5830	363
426	20240227	141100	306927730	5840	5840	5840	5840	186
427	20240227	141000	305841490	5840	5840	5840	5840	1
428	20240227	140900	305835650	5840	5840	5840	5840	50
429	20240227	140800	305543650	5840	5840	5840	5840	5
430	20240227	140700	305514450	5840	5840	5840	5840	0
431	20240227	140600	305514450	5840	5830	5840	5830	366
432	20240227	140500	303379010	5830	5830	5830	5830	0
433	20240227	140400	303379010	5830	5840	5840	5830	52
434	20240227	140300	303075830	5830	5830	5830	5830	0
435	20240227	140200	303075830	5830	5830	5830	5830	30
436	20240227	140100	302900930	5830	5830	5830	5830	0
437	20240227	140000	302900930	5830	5830	5830	5830	0
438	20240227	135900	302900930	5830	5860	5860	5830	1206
439	20240227	135800	295857190	5860	5860	5860	5860	2
440	20240227	135700	295845470	5860	5860	5860	5860	198
441	20240227	135600	294685190	5860	5880	5880	5860	844
442	20240227	135500	289739310	5880	5880	5880	5880	0
443	20240227	135400	289739310	5880	5880	5880	5880	0
444	20240227	135300	289739310	5880	5880	5880	5880	0
445	20240227	135200	289739310	5880	5880	5880	5880	0
446	20240227	135100	289739310	5880	5880	5880	5880	0
447	20240227	135000	289739310	5880	5880	5880	5880	0
448	20240227	134900	289739310	5880	5860	5880	5860	261
449	20240227	134800	288209830	5860	5860	5860	5860	360
450	20240227	134700	286100230	5870	5870	5870	5870	0
451	20240227	134600	286100230	5870	5870	5870	5870	0
452	20240227	134500	286100230	5870	5870	5870	5870	0
453	20240227	134400	286100230	5870	5870	5870	5870	0
454	20240227	134300	286100230	5870	5870	5870	5870	17
455	20240227	134200	286000440	5890	5870	5890	5870	483
456	20240227	134100	283163350	5870	5870	5870	5870	50
457	20240227	134000	282869850	5860	5850	5860	5850	1457
458	20240227	133900	274340400	5850	5850	5850	5850	0
459	20240227	133800	274340400	5850	5850	5850	5850	0
460	20240227	133700	274340400	5850	5850	5850	5850	102
461	20240227	133600	273743700	5840	5840	5840	5840	0
462	20240227	133500	273743700	5840	5840	5840	5840	0
463	20240227	133400	273743700	5840	5840	5840	5840	0
464	20240227	133300	273743700	5840	5840	5840	5840	47
465	20240227	133200	273469220	5840	5840	5840	5840	0
466	20240227	133100	273469220	5840	5840	5840	5840	0
467	20240227	133000	273469220	5840	5840	5840	5840	0
468	20240227	132900	273469220	5840	5840	5840	5840	50
469	20240227	132800	273177220	5840	5840	5840	5840	0
470	20240227	132700	273177220	5840	5840	5840	5840	0
471	20240227	132600	273177220	5840	5840	5840	5840	0
472	20240227	132500	273177220	5840	5840	5840	5840	0
473	20240227	132400	273177220	5840	5840	5840	5840	0
474	20240227	132300	273177220	5840	5840	5840	5840	422
475	20240227	132200	270712740	5830	5830	5830	5830	0
476	20240227	132100	270712740	5830	5830	5830	5830	0
477	20240227	132000	270712740	5830	5830	5830	5830	0
478	20240227	131900	270712740	5830	5830	5830	5830	0
479	20240227	131800	270712740	5830	5830	5830	5830	0
480	20240227	131700	270712740	5830	5830	5830	5830	0
481	20240227	131600	270712740	5830	5830	5830	5830	0
482	20240227	131500	270712740	5830	5830	5830	5830	0
483	20240227	131400	270712740	5830	5830	5830	5830	0
484	20240227	131300	270712740	5830	5830	5830	5830	0
485	20240227	131200	270712740	5830	5830	5830	5830	0
486	20240227	131100	270712740	5830	5840	5840	5830	2000
487	20240227	131000	259046880	5850	5850	5850	5850	78
488	20240227	130900	258590580	5850	5850	5850	5850	0
489	20240227	130800	258590580	5850	5850	5850	5850	0
490	20240227	130700	258590580	5850	5850	5850	5850	0
491	20240227	130600	258590580	5850	5850	5850	5850	100
492	20240227	130500	258005580	5850	5850	5850	5850	200
493	20240227	130400	256835580	5850	5850	5850	5850	0
494	20240227	130300	256835580	5850	5850	5850	5850	0
495	20240227	130200	256835580	5850	5850	5850	5850	0
496	20240227	130100	256835580	5850	5850	5850	5850	16
497	20240227	130000	256741980	5850	5850	5850	5850	20
498	20240227	125900	256624980	5860	5860	5860	5860	0
499	20240227	125800	256624980	5860	5860	5860	5860	0
500	20240227	125700	256624980	5860	5860	5860	5860	0
501	20240227	125600	256624980	5860	5860	5860	5860	1
502	20240227	125500	256619120	5850	5850	5850	5850	0
503	20240227	125400	256619120	5850	5850	5850	5850	0
504	20240227	125300	256619120	5850	5850	5850	5850	6
505	20240227	125200	256584020	5850	5850	5850	5850	0
506	20240227	125100	256584020	5850	5850	5850	5850	0
507	20240227	125000	256584020	5850	5850	5850	5850	0
508	20240227	124900	256584020	5850	5850	5850	5850	0
509	20240227	124800	256584020	5850	5850	5850	5850	0
510	20240227	124700	256584020	5850	5850	5850	5850	0
511	20240227	124600	256584020	5850	5850	5850	5850	132
512	20240227	124500	255811820	5870	5870	5870	5870	1
513	20240227	124400	255805950	5850	5850	5850	5850	1
514	20240227	124300	255800100	5860	5860	5860	5860	0
515	20240227	124200	255800100	5860	5860	5860	5860	0
516	20240227	124100	255800100	5860	5860	5860	5860	15
517	20240227	124000	255712200	5860	5860	5860	5860	0
518	20240227	123900	255712200	5860	5860	5860	5860	173
519	20240227	123800	254698420	5860	5860	5860	5860	37
520	20240227	123700	254481600	5860	5860	5860	5860	0
521	20240227	123600	254481600	5860	5860	5860	5860	0
522	20240227	123500	254481600	5860	5860	5860	5860	0
523	20240227	123400	254481600	5860	5860	5860	5860	1
524	20240227	123300	254475740	5860	5860	5860	5860	0
525	20240227	123200	254475740	5860	5860	5860	5860	0
526	20240227	123100	254475740	5860	5860	5860	5860	2
527	20240227	123000	254464020	5860	5860	5860	5860	0
528	20240227	122900	254464020	5860	5860	5860	5860	78
529	20240227	122800	254006940	5830	5830	5830	5830	88
530	20240227	122700	253493900	5830	5830	5830	5830	40
531	20240227	122600	253260700	5830	5830	5830	5830	0
532	20240227	122500	253260700	5830	5830	5830	5830	0
533	20240227	122400	253260700	5830	5830	5830	5830	0
534	20240227	122300	253260700	5830	5830	5830	5830	63
535	20240227	122200	252893410	5840	5840	5840	5840	16
536	20240227	122100	252799970	5830	5830	5830	5830	0
537	20240227	122000	252799970	5830	5830	5830	5830	100
538	20240227	121900	252216970	5840	5840	5840	5840	1
539	20240227	121800	252211130	5840	5840	5840	5840	15
540	20240227	121700	252123530	5830	5830	5830	5830	0
541	20240227	121600	252123530	5830	5830	5830	5830	2
542	20240227	121500	252111870	5860	5860	5860	5860	0
543	20240227	121400	252111870	5860	5860	5860	5860	0
544	20240227	121300	252111870	5860	5860	5860	5860	0
545	20240227	121200	252111870	5860	5860	5860	5860	0
546	20240227	121100	252111870	5860	5860	5860	5860	1
547	20240227	121000	252106010	5860	5830	5860	5830	32
548	20240227	120900	251919150	5830	5830	5830	5830	0
549	20240227	120800	251919150	5830	5830	5830	5830	1
550	20240227	120700	251913320	5870	5870	5870	5870	0
551	20240227	120600	251913320	5870	5870	5870	5870	0
552	20240227	120500	251913320	5870	5870	5870	5870	0
553	20240227	120400	251913320	5870	5870	5870	5870	5
554	20240227	120300	251883970	5870	5830	5870	5830	146
555	20240227	120200	251030430	5830	5840	5840	5830	190
556	20240227	120100	249922650	5830	5830	5830	5830	70
557	20240227	120000	249514550	5830	5830	5830	5830	2
558	20240227	115900	249502890	5830	5830	5830	5830	0
559	20240227	115800	249502890	5830	5830	5830	5830	0
560	20240227	115700	249502890	5830	5830	5830	5830	0
561	20240227	115600	249502890	5830	5830	5830	5830	0
562	20240227	115500	249502890	5830	5830	5830	5830	0
563	20240227	115400	249502890	5830	5830	5830	5830	1
564	20240227	115300	249497060	5870	5870	5870	5870	11
565	20240227	115200	249432490	5870	5870	5870	5870	0
566	20240227	115100	249432490	5870	5870	5870	5870	4
567	20240227	115000	249409010	5870	5870	5870	5870	0
568	20240227	114900	249409010	5870	5870	5870	5870	0
569	20240227	114800	249409010	5870	5870	5870	5870	0
570	20240227	114700	249409010	5870	5840	5870	5840	87
571	20240227	114600	248899940	5810	5810	5810	5810	58
572	20240227	114500	248562960	5800	5840	5840	5800	2000
573	20240227	114400	236938230	5880	5880	5880	5880	116
574	20240227	114300	236256150	5880	5880	5880	5880	23
575	20240227	114200	236120910	5830	5840	5840	5820	1501
576	20240227	114100	227374580	5840	5850	5850	5830	1058
577	20240227	114000	221195790	5880	5880	5880	5880	0
578	20240227	113900	221195790	5880	5850	5880	5850	558
579	20240227	113800	217929750	5850	5850	5850	5850	100
580	20240227	113700	217344750	5850	5860	5860	5850	1058
581	20240227	113600	211151150	5890	5890	5890	5890	0
582	20240227	113500	211151150	5890	5890	5890	5890	0
583	20240227	113400	211151150	5890	5890	5890	5890	9
584	20240227	113300	211098140	5890	5890	5890	5890	0
585	20240227	113200	211098140	5890	5860	5890	5850	1225
586	20240227	113100	203919070	5890	5890	5890	5890	0
587	20240227	113000	203919070	5890	5870	5890	5860	282
588	20240227	112900	202266260	5870	5870	5870	5870	0
589	20240227	112800	202266260	5870	5870	5870	5870	0
590	20240227	112700	202266260	5870	5870	5870	5870	1
591	20240227	112600	202260390	5870	5860	5870	5860	834
592	20240227	112500	197373090	5870	5870	5870	5870	5733
593	20240227	112400	163720380	5880	5880	5880	5880	100
594	20240227	112300	163132380	5880	5880	5880	5880	36
595	20240227	112200	162920700	5870	5880	5880	5870	2962
596	20240227	112100	145507410	5890	5890	5890	5890	50
597	20240227	112000	145212910	5890	5890	5890	5890	43
598	20240227	111900	144959640	5890	5890	5890	5890	50
599	20240227	111800	144665140	5890	5890	5890	5890	0
600	20240227	111700	144665140	5890	5890	5890	5890	0
601	20240227	111600	144665140	5890	5890	5890	5890	100
602	20240227	111500	144076140	5890	5890	5890	5890	36
603	20240227	111400	143864100	5900	5900	5900	5900	1
604	20240227	111300	143858200	5880	5880	5880	5880	85
605	20240227	111200	143358400	5880	5880	5880	5880	3
606	20240227	111100	143340760	5890	5890	5890	5890	205
607	20240227	111000	142133310	5890	5890	5890	5890	0
608	20240227	110900	142133310	5890	5890	5890	5890	0
609	20240227	110800	142133310	5890	5890	5890	5890	151
610	20240227	110700	141243920	5910	5910	5910	5910	10
611	20240227	110600	141184820	5890	5890	5890	5890	0
612	20240227	110500	141184820	5890	5890	5890	5890	0
613	20240227	110400	141184820	5890	5890	5890	5890	0
614	20240227	110300	141184820	5890	5890	5890	5890	0
615	20240227	110200	141184820	5890	5890	5890	5890	0
616	20240227	110100	141184820	5890	5890	5890	5890	0
617	20240227	110000	141184820	5890	5890	5890	5890	0
618	20240227	105900	141184820	5890	5890	5890	5890	1
619	20240227	105800	141178930	5890	5890	5890	5890	300
620	20240227	105700	139411930	5910	5910	5910	5910	0
621	20240227	105600	139411930	5910	5890	5910	5880	1671
622	20240227	105500	129577830	5890	5890	5890	5890	0
623	20240227	105400	129577830	5890	5890	5890	5890	0
624	20240227	105300	129577830	5890	5890	5890	5890	0
625	20240227	105200	129577830	5890	5890	5890	5890	0
626	20240227	105100	129577830	5890	5890	5890	5890	0
627	20240227	105000	129577830	5890	5890	5890	5890	0
628	20240227	104900	129577830	5890	5890	5890	5890	5
629	20240227	104800	129548380	5890	5890	5890	5890	8
630	20240227	104700	129501260	5910	5890	5910	5890	168
631	20240227	104600	128511680	5910	5910	5910	5910	0
632	20240227	104500	128511680	5910	5910	5910	5910	0
633	20240227	104400	128511680	5910	5910	5910	5910	3
634	20240227	104300	128493950	5890	5890	5890	5890	0
635	20240227	104200	128493950	5890	5890	5890	5890	415
636	20240227	104100	126049600	5890	5890	5890	5890	0
637	20240227	104000	126049600	5890	5890	5890	5890	441
638	20240227	103900	123452110	5910	5910	5910	5910	30
639	20240227	103800	123274810	5910	5910	5910	5910	0
640	20240227	103700	123274810	5910	5910	5910	5910	0
641	20240227	103600	123274810	5910	5910	5910	5910	0
642	20240227	103500	123274810	5910	5910	5910	5910	0
643	20240227	103400	123274810	5910	5880	5910	5880	34
644	20240227	103300	123074800	5910	5910	5910	5910	51
645	20240227	103200	122773390	5910	5910	5910	5880	26
646	20240227	103100	122619820	5910	5880	5910	5880	190
647	20240227	103000	121499440	5880	5880	5880	5880	68
648	20240227	102900	121099600	5880	5880	5880	5880	484
649	20240227	102800	118253680	5880	5880	5880	5880	10
650	20240227	102700	118194880	5900	5900	5900	5900	0
651	20240227	102600	118194880	5900	5900	5900	5900	8
652	20240227	102500	118147680	5880	5900	5900	5880	108
653	20240227	102400	117511480	5880	5900	5900	5880	241
654	20240227	102300	116094340	5880	5880	5880	5880	1
655	20240227	102200	116088460	5930	5930	5930	5930	1
656	20240227	102100	116082530	5920	5900	5920	5880	701
657	20240227	102000	111955590	5950	5950	5950	5950	0
658	20240227	101900	111955590	5950	5950	5950	5950	0
659	20240227	101800	111955590	5950	5950	5950	5950	0
660	20240227	101700	111955590	5950	5920	5950	5890	59
661	20240227	101600	111606220	5950	5950	5950	5950	1
662	20240227	101500	111600270	5950	5950	5950	5950	0
663	20240227	101400	111600270	5950	5950	5950	5950	0
664	20240227	101300	111600270	5950	5930	5950	5930	92
665	20240227	101200	111054630	5930	5880	5930	5880	346
666	20240227	101100	109013700	5920	5920	5920	5920	0
667	20240227	101000	109013700	5920	5920	5920	5920	0
668	20240227	100900	109013700	5920	5900	5920	5880	2707
669	20240227	100800	93081310	5910	5910	5910	5910	0
670	20240227	100700	93081310	5910	5920	5920	5910	407
671	20240227	100600	90673870	5930	5930	5930	5930	0
672	20240227	100500	90673870	5930	5930	5930	5930	0
673	20240227	100400	90673870	5930	5930	5930	5930	0
674	20240227	100300	90673870	5930	5900	5930	5900	33
675	20240227	100200	90479080	5930	5930	5930	5930	0
676	20240227	100100	90479080	5930	5930	5930	5930	0
677	20240227	100000	90479080	5930	5920	5930	5920	9
678	20240227	095900	90425770	5920	5920	5920	5920	11
679	20240227	095800	90360650	5930	5930	5930	5930	0
680	20240227	095700	90360650	5930	5930	5930	5930	0
681	20240227	095600	90360650	5930	5930	5930	5930	6
682	20240227	095500	90325070	5930	5930	5930	5930	11
683	20240227	095400	90259840	5930	5930	5930	5930	3
684	20240227	095300	90242050	5890	5940	5940	5890	87
685	20240227	095200	89725470	5950	5950	5950	5950	0
686	20240227	095100	89725470	5950	5950	5950	5950	0
687	20240227	095000	89725470	5950	5910	5950	5910	50
688	20240227	094900	89429890	5910	5890	5910	5880	258
689	20240227	094800	87909910	5910	5910	5910	5910	0
690	20240227	094700	87909910	5910	5880	5910	5880	352
691	20240227	094600	85840060	5880	5910	5910	5880	5
692	20240227	094500	85810600	5880	5880	5880	5880	2
693	20240227	094400	85798840	5910	5890	5910	5880	730
694	20240227	094300	81499150	5910	5910	5910	5910	0
695	20240227	094200	81499150	5910	5910	5910	5910	0
696	20240227	094100	81499150	5910	5910	5910	5910	14
697	20240227	094000	81416410	5900	5910	5910	5880	108
698	20240227	093900	80781190	5910	5910	5910	5880	1004
699	20240227	093800	74872880	5910	5910	5910	5890	535
700	20240227	093700	71721590	5890	5890	5890	5890	49
701	20240227	093600	71432980	5910	5910	5910	5910	20
702	20240227	093500	71314780	5910	5910	5910	5910	0
703	20240227	093400	71314780	5910	5910	5910	5910	6
704	20240227	093300	71279320	5910	5910	5910	5910	244
705	20240227	093200	69837280	5910	5910	5910	5910	100
706	20240227	093100	69246280	5910	5910	5910	5910	8
707	20240227	093000	69199000	5890	5910	5910	5890	1579
708	20240227	092900	59885160	5900	5910	5910	5900	4
709	20240227	092800	59861530	5900	5900	5900	5900	0
710	20240227	092700	59861530	5900	5900	5900	5900	500
711	20240227	092600	56911530	5900	5900	5900	5900	57
712	20240227	092500	56575230	5900	5930	5930	5900	5
713	20240227	092400	56545610	5900	5910	5910	5900	3292
714	20240227	092300	37110410	5950	5950	5950	5950	0
715	20240227	092200	37110410	5950	5950	5950	5950	4
716	20240227	092100	37086610	5920	5930	5950	5920	69
717	20240227	092000	36678010	5950	5950	5950	5950	5
718	20240227	091900	36648260	5950	5950	5950	5950	80
719	20240227	091800	36172260	5950	5940	5950	5940	306
720	20240227	091700	34354580	5940	5940	5940	5940	0
721	20240227	091600	34354580	5940	5920	5940	5910	337
722	20240227	091500	32360040	5920	5920	5920	5920	747
723	20240227	091400	27937800	5940	5920	5940	5920	26
724	20240227	091300	27783640	5930	5930	5950	5930	891
725	20240227	091200	22499710	5940	5940	5950	5940	38
726	20240227	091100	22273910	5930	5960	5960	5930	286
727	20240227	091000	20574910	5970	5970	5970	5970	13
728	20240227	090900	20497300	5950	5980	5980	5950	1001
729	20240227	090800	14541320	5980	5980	5980	5980	4
730	20240227	090700	14517400	5960	5980	5990	5960	986
731	20240227	090600	8633300	5980	5960	5980	5960	59
732	20240227	090500	8281180	5980	5980	5980	5980	3
733	20240227	090400	8263240	5960	5960	5960	5960	97
734	20240227	090300	7685120	6020	6020	6020	6020	0
735	20240227	090200	7685120	6020	6020	6020	6020	0
736	20240227	090100	7685120	6020	5980	6020	5980	514
737	20240227	090000	4611360	5980	6050	6050	5980	769