KissMeData/405920/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	212300	696685820	5290	5290	5290	5290	641
3	20240227	212200	696685820	5290	5290	5290	5290	0
4	20240227	212100	696685820	5290	5290	5290	5290	0
5	20240227	212000	696685820	5290	5290	5290	5290	0
6	20240227	211900	696685820	5290	5290	5290	5290	0
7	20240227	211800	696685820	5290	5290	5290	5290	0
8	20240227	211700	696685820	5290	5290	5290	5290	0
9	20240227	211600	696685820	5290	5290	5290	5290	0
10	20240227	211500	696685820	5290	5290	5290	5290	0
11	20240227	211400	696685820	5290	5290	5290	5290	0
12	20240227	211300	696685820	5290	5290	5290	5290	0
13	20240227	211200	696685820	5290	5290	5290	5290	0
14	20240227	211100	696685820	5290	5290	5290	5290	0
15	20240227	211000	696685820	5290	5290	5290	5290	0
16	20240227	210900	696685820	5290	5290	5290	5290	0
17	20240227	210800	696685820	5290	5290	5290	5290	0
18	20240227	210700	696685820	5290	5290	5290	5290	0
19	20240227	210600	696685820	5290	5290	5290	5290	0
20	20240227	210500	696685820	5290	5290	5290	5290	0
21	20240227	210400	696685820	5290	5290	5290	5290	0
22	20240227	210300	696685820	5290	5290	5290	5290	0
23	20240227	210200	696685820	5290	5290	5290	5290	0
24	20240227	210100	696685820	5290	5290	5290	5290	0
25	20240227	210000	696685820	5290	5290	5290	5290	0
26	20240227	205900	696685820	5290	5290	5290	5290	0
27	20240227	205800	696685820	5290	5290	5290	5290	0
28	20240227	205700	696685820	5290	5290	5290	5290	0
29	20240227	205600	696685820	5290	5290	5290	5290	0
30	20240227	205500	696685820	5290	5290	5290	5290	0
31	20240227	205400	696685820	5290	5290	5290	5290	0
32	20240227	205300	696685820	5290	5290	5290	5290	641
33	20240227	205200	696685820	5290	5290	5290	5290	0
34	20240227	205100	696685820	5290	5290	5290	5290	0
35	20240227	205000	696685820	5290	5290	5290	5290	0
36	20240227	204900	696685820	5290	5290	5290	5290	0
37	20240227	204800	696685820	5290	5290	5290	5290	0
38	20240227	204700	696685820	5290	5290	5290	5290	0
39	20240227	204600	696685820	5290	5290	5290	5290	0
40	20240227	204500	696685820	5290	5290	5290	5290	0
41	20240227	204400	696685820	5290	5290	5290	5290	0
42	20240227	204300	696685820	5290	5290	5290	5290	0
43	20240227	204200	696685820	5290	5290	5290	5290	0
44	20240227	204100	696685820	5290	5290	5290	5290	0
45	20240227	204000	696685820	5290	5290	5290	5290	0
46	20240227	203900	696685820	5290	5290	5290	5290	0
47	20240227	203800	696685820	5290	5290	5290	5290	0
48	20240227	203700	696685820	5290	5290	5290	5290	0
49	20240227	203600	696685820	5290	5290	5290	5290	0
50	20240227	203500	696685820	5290	5290	5290	5290	0
51	20240227	203400	696685820	5290	5290	5290	5290	0
52	20240227	203300	696685820	5290	5290	5290	5290	0
53	20240227	203200	696685820	5290	5290	5290	5290	0
54	20240227	203100	696685820	5290	5290	5290	5290	0
55	20240227	203000	696685820	5290	5290	5290	5290	0
56	20240227	202900	696685820	5290	5290	5290	5290	0
57	20240227	202800	696685820	5290	5290	5290	5290	0
58	20240227	202700	696685820	5290	5290	5290	5290	0
59	20240227	202600	696685820	5290	5290	5290	5290	0
60	20240227	202500	696685820	5290	5290	5290	5290	0
61	20240227	202400	696685820	5290	5290	5290	5290	0
62	20240227	202300	696685820	5290	5290	5290	5290	641
63	20240227	202200	696685820	5290	5290	5290	5290	0
64	20240227	202100	696685820	5290	5290	5290	5290	0
65	20240227	202000	696685820	5290	5290	5290	5290	0
66	20240227	201900	696685820	5290	5290	5290	5290	0
67	20240227	201800	696685820	5290	5290	5290	5290	0
68	20240227	201700	696685820	5290	5290	5290	5290	0
69	20240227	201600	696685820	5290	5290	5290	5290	0
70	20240227	201500	696685820	5290	5290	5290	5290	0
71	20240227	201400	696685820	5290	5290	5290	5290	0
72	20240227	201300	696685820	5290	5290	5290	5290	0
73	20240227	201200	696685820	5290	5290	5290	5290	0
74	20240227	201100	696685820	5290	5290	5290	5290	0
75	20240227	201000	696685820	5290	5290	5290	5290	0
76	20240227	200900	696685820	5290	5290	5290	5290	0
77	20240227	200800	696685820	5290	5290	5290	5290	0
78	20240227	200700	696685820	5290	5290	5290	5290	0
79	20240227	200600	696685820	5290	5290	5290	5290	0
80	20240227	200500	696685820	5290	5290	5290	5290	0
81	20240227	200400	696685820	5290	5290	5290	5290	0
82	20240227	200300	696685820	5290	5290	5290	5290	0
83	20240227	200200	696685820	5290	5290	5290	5290	0
84	20240227	200100	696685820	5290	5290	5290	5290	0
85	20240227	200000	696685820	5290	5290	5290	5290	0
86	20240227	195900	696685820	5290	5290	5290	5290	0
87	20240227	195800	696685820	5290	5290	5290	5290	0
88	20240227	195700	696685820	5290	5290	5290	5290	0
89	20240227	195600	696685820	5290	5290	5290	5290	0
90	20240227	195500	696685820	5290	5290	5290	5290	0
91	20240227	195400	696685820	5290	5290	5290	5290	0
92	20240227	195300	696685820	5290	5290	5290	5290	641
93	20240227	195200	696685820	5290	5290	5290	5290	0
94	20240227	195100	696685820	5290	5290	5290	5290	0
95	20240227	195000	696685820	5290	5290	5290	5290	0
96	20240227	194900	696685820	5290	5290	5290	5290	0
97	20240227	194800	696685820	5290	5290	5290	5290	0
98	20240227	194700	696685820	5290	5290	5290	5290	0
99	20240227	194600	696685820	5290	5290	5290	5290	0
100	20240227	194500	696685820	5290	5290	5290	5290	0
101	20240227	194400	696685820	5290	5290	5290	5290	0
102	20240227	194300	696685820	5290	5290	5290	5290	0
103	20240227	194200	696685820	5290	5290	5290	5290	0
104	20240227	194100	696685820	5290	5290	5290	5290	0
105	20240227	194000	696685820	5290	5290	5290	5290	0
106	20240227	193900	696685820	5290	5290	5290	5290	0
107	20240227	193800	696685820	5290	5290	5290	5290	0
108	20240227	193700	696685820	5290	5290	5290	5290	0
109	20240227	193600	696685820	5290	5290	5290	5290	0
110	20240227	193500	696685820	5290	5290	5290	5290	0
111	20240227	193400	696685820	5290	5290	5290	5290	0
112	20240227	193300	696685820	5290	5290	5290	5290	0
113	20240227	193200	696685820	5290	5290	5290	5290	0
114	20240227	193100	696685820	5290	5290	5290	5290	0
115	20240227	193000	696685820	5290	5290	5290	5290	0
116	20240227	192900	696685820	5290	5290	5290	5290	0
117	20240227	192800	696685820	5290	5290	5290	5290	0
118	20240227	192700	696685820	5290	5290	5290	5290	0
119	20240227	192600	696685820	5290	5290	5290	5290	0
120	20240227	192500	696685820	5290	5290	5290	5290	0
121	20240227	192400	696685820	5290	5290	5290	5290	0
122	20240227	192300	696685820	5290	5290	5290	5290	641
123	20240227	192200	696685820	5290	5290	5290	5290	0
124	20240227	192100	696685820	5290	5290	5290	5290	0
125	20240227	192000	696685820	5290	5290	5290	5290	0
126	20240227	191900	696685820	5290	5290	5290	5290	0
127	20240227	191800	696685820	5290	5290	5290	5290	0
128	20240227	191700	696685820	5290	5290	5290	5290	0
129	20240227	191600	696685820	5290	5290	5290	5290	0
130	20240227	191500	696685820	5290	5290	5290	5290	0
131	20240227	191400	696685820	5290	5290	5290	5290	0
132	20240227	191300	696685820	5290	5290	5290	5290	0
133	20240227	191200	696685820	5290	5290	5290	5290	0
134	20240227	191100	696685820	5290	5290	5290	5290	0
135	20240227	191000	696685820	5290	5290	5290	5290	0
136	20240227	190900	696685820	5290	5290	5290	5290	0
137	20240227	190800	696685820	5290	5290	5290	5290	0
138	20240227	190700	696685820	5290	5290	5290	5290	0
139	20240227	190600	696685820	5290	5290	5290	5290	0
140	20240227	190500	696685820	5290	5290	5290	5290	0
141	20240227	190400	696685820	5290	5290	5290	5290	0
142	20240227	190300	696685820	5290	5290	5290	5290	0
143	20240227	190200	696685820	5290	5290	5290	5290	0
144	20240227	190100	696685820	5290	5290	5290	5290	0
145	20240227	190000	696685820	5290	5290	5290	5290	0
146	20240227	185900	696685820	5290	5290	5290	5290	0
147	20240227	185800	696685820	5290	5290	5290	5290	0
148	20240227	185700	696685820	5290	5290	5290	5290	0
149	20240227	185600	696685820	5290	5290	5290	5290	0
150	20240227	185500	696685820	5290	5290	5290	5290	0
151	20240227	185400	696685820	5290	5290	5290	5290	0
152	20240227	185300	696685820	5290	5290	5290	5290	641
153	20240227	185200	696685820	5290	5290	5290	5290	0
154	20240227	185100	696685820	5290	5290	5290	5290	0
155	20240227	185000	696685820	5290	5290	5290	5290	0
156	20240227	184900	696685820	5290	5290	5290	5290	0
157	20240227	184800	696685820	5290	5290	5290	5290	0
158	20240227	184700	696685820	5290	5290	5290	5290	0
159	20240227	184600	696685820	5290	5290	5290	5290	0
160	20240227	184500	696685820	5290	5290	5290	5290	0
161	20240227	184400	696685820	5290	5290	5290	5290	0
162	20240227	184300	696685820	5290	5290	5290	5290	0
163	20240227	184200	696685820	5290	5290	5290	5290	0
164	20240227	184100	696685820	5290	5290	5290	5290	0
165	20240227	184000	696685820	5290	5290	5290	5290	0
166	20240227	183900	696685820	5290	5290	5290	5290	0
167	20240227	183800	696685820	5290	5290	5290	5290	0
168	20240227	183700	696685820	5290	5290	5290	5290	0
169	20240227	183600	696685820	5290	5290	5290	5290	0
170	20240227	183500	696685820	5290	5290	5290	5290	0
171	20240227	183400	696685820	5290	5290	5290	5290	0
172	20240227	183300	696685820	5290	5290	5290	5290	0
173	20240227	183200	696685820	5290	5290	5290	5290	0
174	20240227	183100	696685820	5290	5290	5290	5290	0
175	20240227	183000	696685820	5290	5290	5290	5290	0
176	20240227	182900	696685820	5290	5290	5290	5290	0
177	20240227	182800	696685820	5290	5290	5290	5290	0
178	20240227	182700	696685820	5290	5290	5290	5290	0
179	20240227	182600	696685820	5290	5290	5290	5290	0
180	20240227	182500	696685820	5290	5290	5290	5290	0
181	20240227	182400	696685820	5290	5290	5290	5290	0
182	20240227	182300	696685820	5290	5290	5290	5290	641
183	20240227	182200	696685820	5290	5290	5290	5290	0
184	20240227	182100	696685820	5290	5290	5290	5290	0
185	20240227	182000	696685820	5290	5290	5290	5290	0
186	20240227	181900	696685820	5290	5290	5290	5290	0
187	20240227	181800	696685820	5290	5290	5290	5290	0
188	20240227	181700	696685820	5290	5290	5290	5290	0
189	20240227	181600	696685820	5290	5290	5290	5290	0
190	20240227	181500	696685820	5290	5290	5290	5290	0
191	20240227	181400	696685820	5290	5290	5290	5290	0
192	20240227	181300	696685820	5290	5290	5290	5290	0
193	20240227	181200	696685820	5290	5290	5290	5290	0
194	20240227	181100	696685820	5290	5290	5290	5290	0
195	20240227	181000	696685820	5290	5290	5290	5290	0
196	20240227	180900	696685820	5290	5290	5290	5290	0
197	20240227	180800	696685820	5290	5290	5290	5290	0
198	20240227	180700	696685820	5290	5290	5290	5290	0
199	20240227	180600	696685820	5290	5290	5290	5290	0
200	20240227	180500	696685820	5290	5290	5290	5290	0
201	20240227	180400	696685820	5290	5290	5290	5290	0
202	20240227	180300	696685820	5290	5290	5290	5290	0
203	20240227	180200	696685820	5290	5290	5290	5290	0
204	20240227	180100	696685820	5290	5290	5290	5290	0
205	20240227	180000	696685820	5290	5290	5290	5290	0
206	20240227	175900	696685820	5290	5290	5290	5290	0
207	20240227	175800	696685820	5290	5290	5290	5290	0
208	20240227	175700	696685820	5290	5290	5290	5290	0
209	20240227	175600	696685820	5290	5290	5290	5290	0
210	20240227	175500	696685820	5290	5290	5290	5290	0
211	20240227	175400	696685820	5290	5290	5290	5290	0
212	20240227	175300	696685820	5290	5290	5290	5290	641
213	20240227	175200	696685820	5290	5290	5290	5290	0
214	20240227	175100	696685820	5290	5290	5290	5290	0
215	20240227	175000	696685820	5290	5290	5290	5290	0
216	20240227	174900	696685820	5290	5290	5290	5290	0
217	20240227	174800	696685820	5290	5290	5290	5290	0
218	20240227	174700	696685820	5290	5290	5290	5290	0
219	20240227	174600	696685820	5290	5290	5290	5290	0
220	20240227	174500	696685820	5290	5290	5290	5290	0
221	20240227	174400	696685820	5290	5290	5290	5290	0
222	20240227	174300	696685820	5290	5290	5290	5290	0
223	20240227	174200	696685820	5290	5290	5290	5290	0
224	20240227	174100	696685820	5290	5290	5290	5290	0
225	20240227	174000	696685820	5290	5290	5290	5290	0
226	20240227	173900	696685820	5290	5290	5290	5290	0
227	20240227	173800	696685820	5290	5290	5290	5290	0
228	20240227	173700	696685820	5290	5290	5290	5290	0
229	20240227	173600	696685820	5290	5290	5290	5290	0
230	20240227	173500	696685820	5290	5290	5290	5290	0
231	20240227	173400	696685820	5290	5290	5290	5290	0
232	20240227	173300	696685820	5290	5290	5290	5290	0
233	20240227	173200	696685820	5290	5290	5290	5290	0
234	20240227	173100	696685820	5290	5290	5290	5290	0
235	20240227	173000	696685820	5290	5290	5290	5290	0
236	20240227	172900	696685820	5290	5290	5290	5290	0
237	20240227	172800	696685820	5290	5290	5290	5290	0
238	20240227	172700	696685820	5290	5290	5290	5290	0
239	20240227	172600	696685820	5290	5290	5290	5290	0
240	20240227	172500	696685820	5290	5290	5290	5290	0
241	20240227	172400	696685820	5290	5290	5290	5290	0
242	20240227	172300	696685820	5290	5290	5290	5290	641
243	20240227	172200	696685820	5290	5290	5290	5290	0
244	20240227	172100	696685820	5290	5290	5290	5290	0
245	20240227	172000	696685820	5290	5290	5290	5290	0
246	20240227	171900	696685820	5290	5290	5290	5290	0
247	20240227	171800	696685820	5290	5290	5290	5290	0
248	20240227	171700	696685820	5290	5290	5290	5290	0
249	20240227	171600	696685820	5290	5290	5290	5290	0
250	20240227	171500	696685820	5290	5290	5290	5290	0
251	20240227	171400	696685820	5290	5290	5290	5290	0
252	20240227	171300	696685820	5290	5290	5290	5290	0
253	20240227	171200	696685820	5290	5290	5290	5290	0
254	20240227	171100	696685820	5290	5290	5290	5290	0
255	20240227	171000	696685820	5290	5290	5290	5290	0
256	20240227	170900	696685820	5290	5290	5290	5290	0
257	20240227	170800	696685820	5290	5290	5290	5290	0
258	20240227	170700	696685820	5290	5290	5290	5290	0
259	20240227	170600	696685820	5290	5290	5290	5290	0
260	20240227	170500	696685820	5290	5290	5290	5290	0
261	20240227	170400	696685820	5290	5290	5290	5290	0
262	20240227	170300	696685820	5290	5290	5290	5290	0
263	20240227	170200	696685820	5290	5290	5290	5290	0
264	20240227	170100	696685820	5290	5290	5290	5290	0
265	20240227	170000	696685820	5290	5290	5290	5290	0
266	20240227	165900	696685820	5290	5290	5290	5290	0
267	20240227	165800	696685820	5290	5290	5290	5290	0
268	20240227	165700	696685820	5290	5290	5290	5290	0
269	20240227	165600	696685820	5290	5290	5290	5290	0
270	20240227	165500	696685820	5290	5290	5290	5290	0
271	20240227	165400	696685820	5290	5290	5290	5290	0
272	20240227	165300	696685820	5290	5290	5290	5290	641
273	20240227	165200	696685820	5290	5290	5290	5290	0
274	20240227	165100	696685820	5290	5290	5290	5290	0
275	20240227	165000	696685820	5290	5290	5290	5290	0
276	20240227	164900	696685820	5290	5290	5290	5290	0
277	20240227	164800	696685820	5290	5290	5290	5290	0
278	20240227	164700	696685820	5290	5290	5290	5290	0
279	20240227	164600	696685820	5290	5290	5290	5290	0
280	20240227	164500	696685820	5290	5290	5290	5290	0
281	20240227	164400	696685820	5290	5290	5290	5290	0
282	20240227	164300	696685820	5290	5290	5290	5290	0
283	20240227	164200	696685820	5290	5290	5290	5290	0
284	20240227	164100	696685820	5290	5290	5290	5290	0
285	20240227	164000	696685820	5290	5290	5290	5290	0
286	20240227	163900	696685820	5290	5290	5290	5290	0
287	20240227	163800	696685820	5290	5290	5290	5290	0
288	20240227	163700	696685820	5290	5290	5290	5290	0
289	20240227	163600	696685820	5290	5290	5290	5290	0
290	20240227	163500	696685820	5290	5290	5290	5290	0
291	20240227	163400	696685820	5290	5290	5290	5290	0
292	20240227	163300	696685820	5290	5290	5290	5290	0
293	20240227	163200	696685820	5290	5290	5290	5290	0
294	20240227	163100	696685820	5290	5290	5290	5290	0
295	20240227	163000	696685820	5290	5290	5290	5290	0
296	20240227	162900	696685820	5290	5290	5290	5290	0
297	20240227	162800	696685820	5290	5290	5290	5290	0
298	20240227	162700	696685820	5290	5290	5290	5290	0
299	20240227	162600	696685820	5290	5290	5290	5290	0
300	20240227	162500	696685820	5290	5290	5290	5290	0
301	20240227	162400	696685820	5290	5290	5290	5290	0
302	20240227	162300	696685820	5290	5290	5290	5290	641
303	20240227	162200	696685820	5290	5290	5290	5290	0
304	20240227	162100	696685820	5290	5290	5290	5290	0
305	20240227	162000	696685820	5290	5290	5290	5290	0
306	20240227	161900	696685820	5290	5290	5290	5290	0
307	20240227	161800	696685820	5290	5290	5290	5290	0
308	20240227	161700	696685820	5290	5290	5290	5290	0
309	20240227	161600	696685820	5290	5290	5290	5290	0
310	20240227	161500	696685820	5290	5290	5290	5290	0
311	20240227	161400	696685820	5290	5290	5290	5290	0
312	20240227	161300	696685820	5290	5290	5290	5290	0
313	20240227	161200	696685820	5290	5290	5290	5290	0
314	20240227	161100	696685820	5290	5290	5290	5290	0
315	20240227	161000	696685820	5290	5290	5290	5290	0
316	20240227	160900	696685820	5290	5290	5290	5290	0
317	20240227	160800	696685820	5290	5290	5290	5290	0
318	20240227	160700	696685820	5290	5290	5290	5290	0
319	20240227	160600	696685820	5290	5290	5290	5290	0
320	20240227	160500	696685820	5290	5290	5290	5290	0
321	20240227	160400	696685820	5290	5290	5290	5290	0
322	20240227	160300	696685820	5290	5290	5290	5290	0
323	20240227	160200	696685820	5290	5290	5290	5290	0
324	20240227	160100	696685820	5290	5290	5290	5290	0
325	20240227	160000	696685820	5290	5290	5290	5290	0
326	20240227	155900	696685820	5290	5290	5290	5290	0
327	20240227	155800	696685820	5290	5290	5290	5290	0
328	20240227	155700	696685820	5290	5290	5290	5290	0
329	20240227	155600	696685820	5290	5290	5290	5290	0
330	20240227	155500	696685820	5290	5290	5290	5290	0
331	20240227	155400	696685820	5290	5290	5290	5290	0
332	20240227	155300	696685820	5290	5290	5290	5290	641
333	20240227	155200	696685820	5290	5290	5290	5290	0
334	20240227	155100	696685820	5290	5290	5290	5290	0
335	20240227	155000	696685820	5290	5290	5290	5290	0
336	20240227	154900	696685820	5290	5290	5290	5290	0
337	20240227	154800	696685820	5290	5290	5290	5290	0
338	20240227	154700	696685820	5290	5290	5290	5290	0
339	20240227	154600	696685820	5290	5290	5290	5290	0
340	20240227	154500	696685820	5290	5290	5290	5290	0
341	20240227	154400	696685820	5290	5290	5290	5290	0
342	20240227	154300	696685820	5290	5290	5290	5290	0
343	20240227	154200	696685820	5290	5290	5290	5290	0
344	20240227	154100	696685820	5290	5290	5290	5290	0
345	20240227	154000	696685820	5290	5290	5290	5290	0
346	20240227	153900	696685820	5290	5290	5290	5290	0
347	20240227	153800	696685820	5290	5290	5290	5290	0
348	20240227	153700	696685820	5290	5290	5290	5290	0
349	20240227	153600	696685820	5290	5290	5290	5290	0
350	20240227	153500	696685820	5290	5290	5290	5290	0
351	20240227	153400	696685820	5290	5290	5290	5290	0
352	20240227	153300	696685820	5290	5290	5290	5290	0
353	20240227	153200	696685820	5290	5290	5290	5290	0
354	20240227	153100	696685820	5290	5290	5290	5290	0
355	20240227	153000	696685820	5290	5290	5290	5290	641
356	20240227	152900	693294930	5270	5270	5270	5270	0
357	20240227	152800	693294930	5270	5270	5270	5270	0
358	20240227	152700	693294930	5270	5270	5270	5270	0
359	20240227	152600	693294930	5270	5270	5270	5270	0
360	20240227	152500	693294930	5270	5270	5270	5270	0
361	20240227	152400	693294930	5270	5270	5270	5270	0
362	20240227	152300	693294930	5270	5270	5270	5270	0
363	20240227	152200	693294930	5270	5270	5270	5270	0
364	20240227	152100	693294930	5270	5270	5270	5270	0
365	20240227	152000	693294930	5270	5270	5270	5270	0
366	20240227	151900	693294930	5270	5270	5270	5270	0
367	20240227	151800	693294930	5270	5240	5270	5240	10
368	20240227	151700	693242480	5270	5270	5270	5270	0
369	20240227	151600	693242480	5270	5270	5270	5270	0
370	20240227	151500	693242480	5270	5270	5270	5270	0
371	20240227	151400	693242480	5270	5270	5270	5270	1
372	20240227	151300	693237210	5240	5270	5270	5240	19
373	20240227	151200	693137620	5230	5240	5240	5230	499
374	20240227	151100	690523650	5260	5260	5260	5260	688
375	20240227	151000	686904770	5260	5250	5260	5240	344
376	20240227	150900	685099480	5260	5260	5260	5240	9
377	20240227	150800	685052280	5230	5250	5250	5230	1913
378	20240227	150700	675037030	5260	5260	5260	5260	0
379	20240227	150600	675037030	5260	5260	5260	5260	0
380	20240227	150500	675037030	5260	5250	5260	5250	4
381	20240227	150400	675016020	5260	5250	5260	5250	6
382	20240227	150300	674984510	5260	5260	5260	5260	0
383	20240227	150200	674984510	5260	5260	5260	5260	0
384	20240227	150100	674984510	5260	5260	5260	5260	0
385	20240227	150000	674984510	5260	5260	5260	5260	1
386	20240227	145900	674979250	5250	5240	5260	5240	87
387	20240227	145800	674523330	5260	5240	5260	5240	11
388	20240227	145700	674465670	5260	5250	5260	5250	1365
389	20240227	145600	667299410	5260	5260	5260	5260	0
390	20240227	145500	667299410	5260	5260	5260	5260	0
391	20240227	145400	667299410	5260	5260	5260	5260	0
392	20240227	145300	667299410	5260	5260	5260	5260	0
393	20240227	145200	667299410	5260	5260	5260	5250	18
394	20240227	145100	667204830	5260	5260	5260	5260	20
395	20240227	145000	667099630	5260	5240	5260	5240	21
396	20240227	144900	666989570	5260	5240	5260	5240	3
397	20240227	144800	666973830	5260	5260	5260	5260	0
398	20240227	144700	666973830	5260	5260	5260	5260	0
399	20240227	144600	666973830	5260	5260	5260	5260	0
400	20240227	144500	666973830	5260	5260	5260	5230	17
401	20240227	144400	666884740	5260	5260	5260	5260	0
402	20240227	144300	666884740	5260	5260	5260	5260	0
403	20240227	144200	666884740	5260	5230	5260	5230	449
404	20240227	144100	664535840	5240	5240	5240	5240	475
405	20240227	144000	662046840	5240	5240	5240	5240	391
406	20240227	143900	659998000	5250	5250	5250	5250	1473
407	20240227	143800	652264750	5250	5250	5250	5250	3
408	20240227	143700	652249000	5270	5270	5270	5270	1
409	20240227	143600	652243730	5240	5240	5240	5240	52
410	20240227	143500	651971250	5260	5260	5260	5260	0
411	20240227	143400	651971250	5260	5240	5260	5240	40
412	20240227	143300	651761250	5240	5260	5270	5240	240
413	20240227	143200	650498180	5270	5270	5270	5240	31
414	20240227	143100	650335110	5250	5250	5250	5250	309
415	20240227	143000	648712860	5270	5270	5270	5270	0
416	20240227	142900	648712860	5270	5270	5270	5270	0
417	20240227	142800	648712860	5270	5270	5270	5270	0
418	20240227	142700	648712860	5270	5270	5270	5270	0
419	20240227	142600	648712860	5270	5250	5270	5250	117
420	20240227	142500	648098590	5250	5250	5250	5250	75
421	20240227	142400	647704840	5240	5240	5240	5240	0
422	20240227	142300	647704840	5240	5240	5240	5240	1
423	20240227	142200	647699600	5260	5260	5260	5260	0
424	20240227	142100	647699600	5260	5270	5270	5260	27
425	20240227	142000	647557510	5270	5270	5270	5270	0
426	20240227	141900	647557510	5270	5270	5270	5270	0
427	20240227	141800	647557510	5270	5270	5270	5270	0
428	20240227	141700	647557510	5270	5270	5270	5270	0
429	20240227	141600	647557510	5270	5270	5270	5270	1
430	20240227	141500	647552240	5240	5240	5240	5240	0
431	20240227	141400	647552240	5240	5240	5240	5240	0
432	20240227	141300	647552240	5240	5240	5280	5240	3
433	20240227	141200	647536480	5290	5240	5290	5240	2
434	20240227	141100	647525950	5290	5290	5290	5290	1
435	20240227	141000	647520660	5240	5240	5240	5240	1
436	20240227	140900	647515420	5290	5240	5290	5240	6
437	20240227	140800	647483930	5290	5290	5290	5290	500
438	20240227	140700	644838930	5290	5290	5290	5290	0
439	20240227	140600	644838930	5290	5290	5290	5290	1
440	20240227	140500	644833640	5280	5280	5280	5280	0
441	20240227	140400	644833640	5280	5280	5280	5280	2000
442	20240227	140300	634273640	5280	5280	5280	5280	0
443	20240227	140200	634273640	5280	5280	5280	5280	0
444	20240227	140100	634273640	5280	5280	5280	5280	0
445	20240227	140000	634273640	5280	5280	5280	5280	0
446	20240227	135900	634273640	5280	5280	5280	5280	0
447	20240227	135800	634273640	5280	5280	5280	5280	0
448	20240227	135700	634273640	5280	5280	5280	5280	0
449	20240227	135600	634273640	5280	5280	5280	5280	0
450	20240227	135500	634273640	5280	5280	5280	5280	86
451	20240227	135400	633819560	5280	5280	5280	5280	0
452	20240227	135300	633819560	5280	5280	5280	5280	50
453	20240227	135200	633555560	5280	5280	5280	5280	3
454	20240227	135100	633539720	5240	5240	5240	5240	0
455	20240227	135000	633539720	5240	5240	5240	5240	1
456	20240227	134900	633534480	5240	5240	5240	5240	23
457	20240227	134800	633413960	5290	5290	5290	5290	0
458	20240227	134700	633413960	5290	5290	5290	5290	0
459	20240227	134600	633413960	5290	5290	5290	5290	1
460	20240227	134500	633408670	5280	5280	5280	5280	236
461	20240227	134400	632162590	5280	5280	5280	5280	500
462	20240227	134300	629522590	5280	5280	5280	5280	0
463	20240227	134200	629522590	5280	5280	5280	5280	0
464	20240227	134100	629522590	5280	5280	5280	5280	0
465	20240227	134000	629522590	5280	5280	5280	5280	0
466	20240227	133900	629522590	5280	5280	5280	5270	3
467	20240227	133800	629506760	5270	5270	5270	5270	190
468	20240227	133700	628505460	5270	5270	5270	5270	0
469	20240227	133600	628505460	5270	5270	5270	5270	0
470	20240227	133500	628505460	5270	5270	5270	5270	0
471	20240227	133400	628505460	5270	5270	5270	5270	1
472	20240227	133300	628500190	5240	5240	5240	5240	20
473	20240227	133200	628395390	5280	5280	5280	5280	0
474	20240227	133100	628395390	5280	5280	5280	5280	0
475	20240227	133000	628395390	5280	5280	5280	5280	0
476	20240227	132900	628395390	5280	5280	5280	5280	0
477	20240227	132800	628395390	5280	5280	5280	5280	0
478	20240227	132700	628395390	5280	5280	5280	5280	0
479	20240227	132600	628395390	5280	5280	5280	5280	0
480	20240227	132500	628395390	5280	5280	5280	5280	0
481	20240227	132400	628395390	5280	5280	5280	5280	0
482	20240227	132300	628395390	5280	5280	5280	5280	10
483	20240227	132200	628342590	5280	5280	5280	5280	0
484	20240227	132100	628342590	5280	5280	5280	5280	1
485	20240227	132000	628337310	5240	5280	5280	5240	4100
486	20240227	131900	606843350	5280	5280	5280	5280	0
487	20240227	131800	606843350	5280	5280	5280	5280	0
488	20240227	131700	606843350	5280	5280	5280	5280	0
489	20240227	131600	606843350	5280	5280	5280	5250	7
490	20240227	131500	606806500	5260	5260	5260	5260	0
491	20240227	131400	606806500	5260	5260	5260	5260	50
492	20240227	131300	606543500	5280	5280	5280	5280	0
493	20240227	131200	606543500	5280	5280	5280	5280	0
494	20240227	131100	606543500	5280	5280	5280	5280	0
495	20240227	131000	606543500	5280	5280	5280	5280	0
496	20240227	130900	606543500	5280	5280	5280	5280	0
497	20240227	130800	606543500	5280	5280	5280	5280	3
498	20240227	130700	606527660	5280	5280	5280	5280	0
499	20240227	130600	606527660	5280	5280	5280	5280	0
500	20240227	130500	606527660	5280	5270	5280	5270	138
501	20240227	130400	605800390	5270	5270	5270	5270	800
502	20240227	130300	601584390	5270	5270	5270	5270	0
503	20240227	130200	601584390	5270	5270	5270	5270	2
504	20240227	130100	601573850	5270	5270	5270	5270	1
505	20240227	130000	601568580	5270	5270	5270	5270	0
506	20240227	125900	601568580	5270	5270	5270	5270	0
507	20240227	125800	601568580	5270	5270	5270	5270	0
508	20240227	125700	601568580	5270	5270	5270	5270	0
509	20240227	125600	601568580	5270	5250	5270	5240	21
510	20240227	125500	601458490	5270	5270	5270	5270	0
511	20240227	125400	601458490	5270	5250	5270	5240	135
512	20240227	125300	600749610	5270	5270	5270	5270	0
513	20240227	125200	600749610	5270	5270	5270	5270	0
514	20240227	125100	600749610	5270	5250	5270	5250	2
515	20240227	125000	600739090	5250	5270	5270	5250	2
516	20240227	124900	600728570	5260	5250	5260	5250	4
517	20240227	124800	600707540	5250	5250	5250	5250	646
518	20240227	124700	597316040	5260	5260	5260	5260	798
519	20240227	124600	593118560	5270	5270	5270	5270	0
520	20240227	124500	593118560	5270	5270	5270	5270	8
521	20240227	124400	593076400	5270	5270	5270	5270	5
522	20240227	124300	593050050	5270	5270	5270	5270	2
523	20240227	124200	593039510	5270	5260	5270	5260	932
524	20240227	124100	588137180	5270	5270	5270	5270	0
525	20240227	124000	588137180	5270	5270	5270	5270	0
526	20240227	123900	588137180	5270	5270	5270	5270	15
527	20240227	123800	588058130	5270	5250	5270	5250	11
528	20240227	123700	588000180	5270	5270	5270	5270	0
529	20240227	123600	588000180	5270	5270	5270	5270	0
530	20240227	123500	588000180	5270	5270	5270	5270	0
531	20240227	123400	588000180	5270	5270	5270	5270	0
532	20240227	123300	588000180	5270	5270	5270	5270	0
533	20240227	123200	588000180	5270	5270	5270	5270	21
534	20240227	123100	587889510	5270	5270	5270	5270	0
535	20240227	123000	587889510	5270	5270	5270	5270	0
536	20240227	122900	587889510	5270	5270	5270	5270	0
537	20240227	122800	587889510	5270	5270	5270	5270	0
538	20240227	122700	587889510	5270	5270	5270	5270	1
539	20240227	122600	587884240	5260	5260	5260	5260	1000
540	20240227	122500	582624240	5260	5260	5260	5260	0
541	20240227	122400	582624240	5260	5260	5260	5260	0
542	20240227	122300	582624240	5260	5260	5260	5260	0
543	20240227	122200	582624240	5260	5260	5260	5260	0
544	20240227	122100	582624240	5260	5260	5260	5260	0
545	20240227	122000	582624240	5260	5260	5260	5260	0
546	20240227	121900	582624240	5260	5250	5260	5240	819
547	20240227	121800	578331530	5280	5280	5280	5280	10
548	20240227	121700	578278730	5270	5270	5270	5270	34
549	20240227	121600	578099550	5280	5280	5280	5280	0
550	20240227	121500	578099550	5280	5280	5280	5280	0
551	20240227	121400	578099550	5280	5280	5280	5280	0
552	20240227	121300	578099550	5280	5280	5280	5280	0
553	20240227	121200	578099550	5280	5280	5280	5280	50
554	20240227	121100	577835550	5280	5280	5280	5280	0
555	20240227	121000	577835550	5280	5280	5280	5280	0
556	20240227	120900	577835550	5280	5280	5280	5280	0
557	20240227	120800	577835550	5280	5280	5280	5280	0
558	20240227	120700	577835550	5280	5280	5280	5280	0
559	20240227	120600	577835550	5280	5280	5280	5280	0
560	20240227	120500	577835550	5280	5280	5280	5280	100
561	20240227	120400	577307550	5280	5280	5280	5280	0
562	20240227	120300	577307550	5280	5240	5280	5240	351
563	20240227	120200	575468270	5280	5240	5280	5240	391
564	20240227	120100	573419350	5280	5280	5280	5280	0
565	20240227	120000	573419350	5280	5250	5280	5240	801
566	20240227	115900	569217070	5280	5280	5280	5280	0
567	20240227	115800	569217070	5280	5280	5280	5280	1
568	20240227	115700	569211790	5270	5270	5270	5270	500
569	20240227	115600	566576790	5270	5270	5270	5270	0
570	20240227	115500	566576790	5270	5260	5270	5260	502
571	20240227	115400	563936260	5240	5280	5280	5240	2
572	20240227	115300	563925740	5270	5270	5270	5270	500
573	20240227	115200	561290740	5270	5280	5280	5270	1001
574	20240227	115100	556010470	5280	5300	5300	5280	504
575	20240227	115000	553349310	5250	5250	5250	5250	47
576	20240227	114900	553102560	5240	5230	5240	5230	1213
577	20240227	114800	546749050	5230	5230	5230	5230	400
578	20240227	114700	544657050	5230	5210	5230	5200	368
579	20240227	114600	542734110	5210	5230	5230	5210	1138
580	20240227	114500	536803220	5230	5220	5230	5220	163
581	20240227	114400	535952350	5220	5220	5220	5220	10
582	20240227	114300	535900150	5230	5230	5230	5230	1
583	20240227	114200	535894920	5240	5210	5240	5210	87
584	20240227	114100	535441620	5240	5240	5240	5240	0
585	20240227	114000	535441620	5240	5240	5240	5240	0
586	20240227	113900	535441620	5240	5230	5240	5230	341
587	20240227	113800	533657780	5230	5220	5230	5220	308
588	20240227	113700	532050010	5220	5210	5220	5210	4
589	20240227	113600	532029140	5220	5220	5220	5220	56
590	20240227	113500	531736820	5220	5220	5220	5220	18
591	20240227	113400	531642860	5220	5220	5220	5220	3
592	20240227	113300	531627200	5220	5210	5220	5210	116
593	20240227	113200	531022770	5210	5200	5210	5200	115
594	20240227	113100	530424670	5210	5210	5210	5210	34
595	20240227	113000	530247530	5210	5220	5220	5210	21
596	20240227	112900	530138100	5220	5220	5220	5200	545
597	20240227	112800	527303900	5220	5220	5220	5190	1197
598	20240227	112700	521078590	5220	5240	5240	5200	2541
599	20240227	112600	507857210	5240	5240	5240	5210	140
600	20240227	112500	507126790	5250	5230	5260	5210	4553
601	20240227	112400	483377310	5270	5240	5270	5240	2005
602	20240227	112300	472871080	5290	5290	5290	5290	0
603	20240227	112200	472871080	5290	5290	5290	5290	0
604	20240227	112100	472871080	5290	5260	5290	5260	78
605	20240227	112000	472460770	5260	5250	5260	5250	428
606	20240227	111900	470213760	5260	5250	5260	5250	201
607	20240227	111800	469158500	5260	5260	5260	5260	1
608	20240227	111700	469153240	5240	5260	5260	5240	257
609	20240227	111600	467802350	5260	5240	5260	5240	1005
610	20240227	111500	462526130	5260	5260	5270	5240	2714
611	20240227	111400	448289230	5270	5270	5270	5270	0
612	20240227	111300	448289230	5270	5270	5270	5270	0
613	20240227	111200	448289230	5270	5270	5270	5270	0
614	20240227	111100	448289230	5270	5270	5270	5270	0
615	20240227	111000	448289230	5270	5270	5270	5270	0
616	20240227	110900	448289230	5270	5260	5280	5260	972
617	20240227	110800	443176480	5260	5270	5270	5260	94
618	20240227	110700	442682030	5280	5280	5280	5280	1
619	20240227	110600	442676750	5270	5280	5280	5270	66
620	20240227	110500	442328830	5300	5300	5300	5300	0
621	20240227	110400	442328830	5300	5300	5300	5300	0
622	20240227	110300	442328830	5300	5270	5300	5270	3
623	20240227	110200	442312990	5310	5290	5310	5290	75
624	20240227	110100	441916210	5290	5290	5290	5290	278
625	20240227	110000	440445590	5290	5290	5290	5290	0
626	20240227	105900	440445590	5290	5290	5290	5290	0
627	20240227	105800	440445590	5290	5290	5290	5290	0
628	20240227	105700	440445590	5290	5290	5290	5290	1
629	20240227	105600	440440300	5290	5290	5290	5290	0
630	20240227	105500	440440300	5290	5290	5290	5260	309
631	20240227	105400	438811920	5270	5270	5270	5270	40
632	20240227	105300	438601120	5290	5290	5290	5290	56
633	20240227	105200	438304880	5290	5290	5290	5260	32
634	20240227	105100	438136500	5290	5290	5290	5290	1
635	20240227	105000	438131210	5290	5290	5290	5290	100
636	20240227	104900	437602210	5290	5270	5290	5270	101
637	20240227	104800	437069920	5290	5290	5290	5290	0
638	20240227	104700	437069920	5290	5290	5290	5290	0
639	20240227	104600	437069920	5290	5290	5290	5290	323
640	20240227	104500	435361250	5290	5290	5290	5290	0
641	20240227	104400	435361250	5290	5290	5290	5290	0
642	20240227	104300	435361250	5290	5290	5290	5290	0
643	20240227	104200	435361250	5290	5290	5290	5290	1
644	20240227	104100	435355960	5260	5270	5290	5260	1430
645	20240227	104000	427819860	5280	5280	5280	5280	0
646	20240227	103900	427819860	5280	5280	5280	5280	1
647	20240227	103800	427814580	5280	5280	5280	5280	54
648	20240227	103700	427529460	5280	5270	5280	5270	136
649	20240227	103600	426811390	5290	5290	5290	5290	0
650	20240227	103500	426811390	5290	5290	5290	5290	51
651	20240227	103400	426541600	5260	5260	5260	5260	1
652	20240227	103300	426536340	5260	5260	5260	5260	2
653	20240227	103200	426525820	5290	5290	5290	5290	0
654	20240227	103100	426525820	5290	5290	5290	5290	0
655	20240227	103000	426525820	5290	5290	5290	5290	10
656	20240227	102900	426472920	5290	5290	5290	5290	0
657	20240227	102800	426472920	5290	5290	5290	5290	0
658	20240227	102700	426472920	5290	5290	5290	5290	1
659	20240227	102600	426467630	5260	5290	5290	5260	3
660	20240227	102500	426451820	5300	5280	5300	5260	817
661	20240227	102400	422143560	5290	5310	5310	5290	40
662	20240227	102300	421931760	5310	5310	5310	5310	0
663	20240227	102200	421931760	5310	5310	5310	5310	1
664	20240227	102100	421926450	5280	5290	5290	5280	17
665	20240227	102000	421836570	5310	5310	5310	5310	0
666	20240227	101900	421836570	5310	5310	5310	5310	0
667	20240227	101800	421836570	5310	5310	5310	5310	0
668	20240227	101700	421836570	5310	5310	5310	5310	0
669	20240227	101600	421836570	5310	5310	5310	5310	1
670	20240227	101500	421831260	5280	5310	5310	5280	361
671	20240227	101400	419917470	5310	5310	5310	5310	126
672	20240227	101300	419248410	5310	5310	5310	5310	20
673	20240227	101200	419142210	5310	5310	5310	5310	0
674	20240227	101100	419142210	5310	5310	5310	5310	0
675	20240227	101000	419142210	5310	5310	5310	5310	5
676	20240227	100900	419115660	5310	5280	5310	5280	47
677	20240227	100800	418867440	5310	5310	5310	5310	0
678	20240227	100700	418867440	5310	5280	5310	5280	649
679	20240227	100600	415435260	5280	5290	5290	5280	204
680	20240227	100500	414358100	5290	5300	5300	5290	15
681	20240227	100400	414278650	5300	5300	5300	5300	0
682	20240227	100300	414278650	5300	5300	5300	5300	1
683	20240227	100200	414273350	5300	5300	5300	5300	0
684	20240227	100100	414273350	5300	5300	5300	5300	0
685	20240227	100000	414273350	5300	5300	5300	5300	1
686	20240227	095900	414268050	5300	5300	5300	5300	1
687	20240227	095800	414262750	5290	5280	5290	5280	265
688	20240227	095700	412861900	5290	5290	5290	5290	1
689	20240227	095600	412856610	5300	5300	5300	5300	5
690	20240227	095500	412830110	5300	5300	5300	5300	1
691	20240227	095400	412824810	5300	5300	5300	5300	0
692	20240227	095300	412824810	5300	5300	5300	5300	5
693	20240227	095200	412798310	5300	5300	5300	5300	2
694	20240227	095100	412787710	5300	5280	5300	5280	189
695	20240227	095000	411789770	5300	5300	5300	5300	5
696	20240227	094900	411763270	5260	5260	5260	5260	0
697	20240227	094800	411763270	5260	5300	5300	5260	44
698	20240227	094700	411531670	5300	5300	5300	5300	2
699	20240227	094600	411521070	5300	5300	5300	5300	1
700	20240227	094500	411515770	5300	5270	5300	5270	163
701	20240227	094400	410656730	5300	5290	5300	5290	100
702	20240227	094300	410126970	5290	5290	5300	5290	27
703	20240227	094200	409984080	5260	5280	5290	5260	401
704	20240227	094100	407870770	5300	5280	5300	5280	542
705	20240227	094000	405002590	5280	5290	5290	5280	3
706	20240227	093900	404986730	5290	5280	5290	5240	19
707	20240227	093800	404886830	5320	5250	5330	5230	2551
708	20240227	093700	391420940	5230	5260	5260	5230	683
709	20240227	093600	387843660	5260	5260	5260	5260	10
710	20240227	093500	387791060	5280	5280	5280	5210	4965
711	20240227	093400	361761430	5300	5290	5330	5280	83
712	20240227	093300	361322710	5290	5280	5290	5270	539
713	20240227	093200	358480300	5280	5310	5310	5270	9241
714	20240227	093100	309611640	5340	5310	5340	5310	242
715	20240227	093000	308326590	5310	5330	5330	5310	20
716	20240227	092900	308220210	5340	5350	5350	5330	4
717	20240227	092800	308198850	5360	5360	5360	5360	0
718	20240227	092700	308198850	5360	5310	5360	5310	140
719	20240227	092600	307452390	5330	5320	5330	5300	486
720	20240227	092500	304875210	5320	5330	5330	5290	1020
721	20240227	092400	299468050	5330	5350	5350	5290	10571
722	20240227	092300	243257240	5380	5350	5380	5350	251
723	20240227	092200	241914360	5350	5360	5390	5350	473
724	20240227	092100	239381480	5390	5390	5390	5360	302
725	20240227	092000	237762700	5390	5380	5400	5380	5
726	20240227	091900	237735770	5380	5380	5380	5380	129
727	20240227	091800	237041750	5380	5400	5400	5380	42
728	20240227	091700	236815550	5400	5390	5400	5380	2522
729	20240227	091600	223206820	5340	5360	5370	5330	5486
730	20240227	091500	193824850	5360	5360	5360	5300	4191
731	20240227	091400	171532380	5360	5390	5400	5320	4279
732	20240227	091300	148615250	5400	5430	5430	5390	2680
733	20240227	091200	134112200	5440	5450	5450	5440	209
734	20240227	091100	132974700	5440	5450	5450	5440	331
735	20240227	091000	131172260	5460	5450	5460	5450	640
736	20240227	090900	127683860	5450	5450	5450	5440	1577
737	20240227	090800	119090720	5450	5440	5450	5430	11
738	20240227	090700	119030890	5440	5430	5450	5430	234
739	20240227	090600	117757640	5440	5460	5460	5440	258
740	20240227	090500	116353560	5450	5450	5460	5420	3866
741	20240227	090400	95346980	5460	5450	5460	5430	1584
742	20240227	090300	86743250	5450	5490	5490	5450	2267
743	20240227	090200	74377190	5490	5510	5510	5490	69
744	20240227	090100	73997420	5460	5460	5460	5460	2
745	20240227	090000	73986500	5470	5430	5520	5430	13478