KissMeData/278280/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	205500	5028258600	91600	91600	91600	91600	1113
3	20240227	205400	5028258600	91600	91600	91600	91600	0
4	20240227	205300	5028258600	91600	91600	91600	91600	0
5	20240227	205200	5028258600	91600	91600	91600	91600	0
6	20240227	205100	5028258600	91600	91600	91600	91600	0
7	20240227	205000	5028258600	91600	91600	91600	91600	0
8	20240227	204900	5028258600	91600	91600	91600	91600	0
9	20240227	204800	5028258600	91600	91600	91600	91600	0
10	20240227	204700	5028258600	91600	91600	91600	91600	0
11	20240227	204600	5028258600	91600	91600	91600	91600	0
12	20240227	204500	5028258600	91600	91600	91600	91600	0
13	20240227	204400	5028258600	91600	91600	91600	91600	0
14	20240227	204300	5028258600	91600	91600	91600	91600	0
15	20240227	204200	5028258600	91600	91600	91600	91600	0
16	20240227	204100	5028258600	91600	91600	91600	91600	0
17	20240227	204000	5028258600	91600	91600	91600	91600	0
18	20240227	203900	5028258600	91600	91600	91600	91600	0
19	20240227	203800	5028258600	91600	91600	91600	91600	0
20	20240227	203700	5028258600	91600	91600	91600	91600	0
21	20240227	203600	5028258600	91600	91600	91600	91600	0
22	20240227	203500	5028258600	91600	91600	91600	91600	0
23	20240227	203400	5028258600	91600	91600	91600	91600	0
24	20240227	203300	5028258600	91600	91600	91600	91600	0
25	20240227	203200	5028258600	91600	91600	91600	91600	0
26	20240227	203100	5028258600	91600	91600	91600	91600	0
27	20240227	203000	5028258600	91600	91600	91600	91600	0
28	20240227	202900	5028258600	91600	91600	91600	91600	0
29	20240227	202800	5028258600	91600	91600	91600	91600	0
30	20240227	202700	5028258600	91600	91600	91600	91600	0
31	20240227	202600	5028258600	91600	91600	91600	91600	0
32	20240227	202500	5028258600	91600	91600	91600	91600	1113
33	20240227	202400	5028258600	91600	91600	91600	91600	0
34	20240227	202300	5028258600	91600	91600	91600	91600	0
35	20240227	202200	5028258600	91600	91600	91600	91600	0
36	20240227	202100	5028258600	91600	91600	91600	91600	0
37	20240227	202000	5028258600	91600	91600	91600	91600	0
38	20240227	201900	5028258600	91600	91600	91600	91600	0
39	20240227	201800	5028258600	91600	91600	91600	91600	0
40	20240227	201700	5028258600	91600	91600	91600	91600	0
41	20240227	201600	5028258600	91600	91600	91600	91600	0
42	20240227	201500	5028258600	91600	91600	91600	91600	0
43	20240227	201400	5028258600	91600	91600	91600	91600	0
44	20240227	201300	5028258600	91600	91600	91600	91600	0
45	20240227	201200	5028258600	91600	91600	91600	91600	0
46	20240227	201100	5028258600	91600	91600	91600	91600	0
47	20240227	201000	5028258600	91600	91600	91600	91600	0
48	20240227	200900	5028258600	91600	91600	91600	91600	0
49	20240227	200800	5028258600	91600	91600	91600	91600	0
50	20240227	200700	5028258600	91600	91600	91600	91600	0
51	20240227	200600	5028258600	91600	91600	91600	91600	0
52	20240227	200500	5028258600	91600	91600	91600	91600	0
53	20240227	200400	5028258600	91600	91600	91600	91600	0
54	20240227	200300	5028258600	91600	91600	91600	91600	0
55	20240227	200200	5028258600	91600	91600	91600	91600	0
56	20240227	200100	5028258600	91600	91600	91600	91600	0
57	20240227	200000	5028258600	91600	91600	91600	91600	0
58	20240227	195900	5028258600	91600	91600	91600	91600	0
59	20240227	195800	5028258600	91600	91600	91600	91600	0
60	20240227	195700	5028258600	91600	91600	91600	91600	0
61	20240227	195600	5028258600	91600	91600	91600	91600	0
62	20240227	195500	5028258600	91600	91600	91600	91600	1113
63	20240227	195400	5028258600	91600	91600	91600	91600	0
64	20240227	195300	5028258600	91600	91600	91600	91600	0
65	20240227	195200	5028258600	91600	91600	91600	91600	0
66	20240227	195100	5028258600	91600	91600	91600	91600	0
67	20240227	195000	5028258600	91600	91600	91600	91600	0
68	20240227	194900	5028258600	91600	91600	91600	91600	0
69	20240227	194800	5028258600	91600	91600	91600	91600	0
70	20240227	194700	5028258600	91600	91600	91600	91600	0
71	20240227	194600	5028258600	91600	91600	91600	91600	0
72	20240227	194500	5028258600	91600	91600	91600	91600	0
73	20240227	194400	5028258600	91600	91600	91600	91600	0
74	20240227	194300	5028258600	91600	91600	91600	91600	0
75	20240227	194200	5028258600	91600	91600	91600	91600	0
76	20240227	194100	5028258600	91600	91600	91600	91600	0
77	20240227	194000	5028258600	91600	91600	91600	91600	0
78	20240227	193900	5028258600	91600	91600	91600	91600	0
79	20240227	193800	5028258600	91600	91600	91600	91600	0
80	20240227	193700	5028258600	91600	91600	91600	91600	0
81	20240227	193600	5028258600	91600	91600	91600	91600	0
82	20240227	193500	5028258600	91600	91600	91600	91600	0
83	20240227	193400	5028258600	91600	91600	91600	91600	0
84	20240227	193300	5028258600	91600	91600	91600	91600	0
85	20240227	193200	5028258600	91600	91600	91600	91600	0
86	20240227	193100	5028258600	91600	91600	91600	91600	0
87	20240227	193000	5028258600	91600	91600	91600	91600	0
88	20240227	192900	5028258600	91600	91600	91600	91600	0
89	20240227	192800	5028258600	91600	91600	91600	91600	0
90	20240227	192700	5028258600	91600	91600	91600	91600	0
91	20240227	192600	5028258600	91600	91600	91600	91600	0
92	20240227	192500	5028258600	91600	91600	91600	91600	1113
93	20240227	192400	5028258600	91600	91600	91600	91600	0
94	20240227	192300	5028258600	91600	91600	91600	91600	0
95	20240227	192200	5028258600	91600	91600	91600	91600	0
96	20240227	192100	5028258600	91600	91600	91600	91600	0
97	20240227	192000	5028258600	91600	91600	91600	91600	0
98	20240227	191900	5028258600	91600	91600	91600	91600	0
99	20240227	191800	5028258600	91600	91600	91600	91600	0
100	20240227	191700	5028258600	91600	91600	91600	91600	0
101	20240227	191600	5028258600	91600	91600	91600	91600	0
102	20240227	191500	5028258600	91600	91600	91600	91600	0
103	20240227	191400	5028258600	91600	91600	91600	91600	0
104	20240227	191300	5028258600	91600	91600	91600	91600	0
105	20240227	191200	5028258600	91600	91600	91600	91600	0
106	20240227	191100	5028258600	91600	91600	91600	91600	0
107	20240227	191000	5028258600	91600	91600	91600	91600	0
108	20240227	190900	5028258600	91600	91600	91600	91600	0
109	20240227	190800	5028258600	91600	91600	91600	91600	0
110	20240227	190700	5028258600	91600	91600	91600	91600	0
111	20240227	190600	5028258600	91600	91600	91600	91600	0
112	20240227	190500	5028258600	91600	91600	91600	91600	0
113	20240227	190400	5028258600	91600	91600	91600	91600	0
114	20240227	190300	5028258600	91600	91600	91600	91600	0
115	20240227	190200	5028258600	91600	91600	91600	91600	0
116	20240227	190100	5028258600	91600	91600	91600	91600	0
117	20240227	190000	5028258600	91600	91600	91600	91600	0
118	20240227	185900	5028258600	91600	91600	91600	91600	0
119	20240227	185800	5028258600	91600	91600	91600	91600	0
120	20240227	185700	5028258600	91600	91600	91600	91600	0
121	20240227	185600	5028258600	91600	91600	91600	91600	0
122	20240227	185500	5028258600	91600	91600	91600	91600	1113
123	20240227	185400	5028258600	91600	91600	91600	91600	0
124	20240227	185300	5028258600	91600	91600	91600	91600	0
125	20240227	185200	5028258600	91600	91600	91600	91600	0
126	20240227	185100	5028258600	91600	91600	91600	91600	0
127	20240227	185000	5028258600	91600	91600	91600	91600	0
128	20240227	184900	5028258600	91600	91600	91600	91600	0
129	20240227	184800	5028258600	91600	91600	91600	91600	0
130	20240227	184700	5028258600	91600	91600	91600	91600	0
131	20240227	184600	5028258600	91600	91600	91600	91600	0
132	20240227	184500	5028258600	91600	91600	91600	91600	0
133	20240227	184400	5028258600	91600	91600	91600	91600	0
134	20240227	184300	5028258600	91600	91600	91600	91600	0
135	20240227	184200	5028258600	91600	91600	91600	91600	0
136	20240227	184100	5028258600	91600	91600	91600	91600	0
137	20240227	184000	5028258600	91600	91600	91600	91600	0
138	20240227	183900	5028258600	91600	91600	91600	91600	0
139	20240227	183800	5028258600	91600	91600	91600	91600	0
140	20240227	183700	5028258600	91600	91600	91600	91600	0
141	20240227	183600	5028258600	91600	91600	91600	91600	0
142	20240227	183500	5028258600	91600	91600	91600	91600	0
143	20240227	183400	5028258600	91600	91600	91600	91600	0
144	20240227	183300	5028258600	91600	91600	91600	91600	0
145	20240227	183200	5028258600	91600	91600	91600	91600	0
146	20240227	183100	5028258600	91600	91600	91600	91600	0
147	20240227	183000	5028258600	91600	91600	91600	91600	0
148	20240227	182900	5028258600	91600	91600	91600	91600	0
149	20240227	182800	5028258600	91600	91600	91600	91600	0
150	20240227	182700	5028258600	91600	91600	91600	91600	0
151	20240227	182600	5028258600	91600	91600	91600	91600	0
152	20240227	182500	5028258600	91600	91600	91600	91600	1113
153	20240227	182400	5028258600	91600	91600	91600	91600	0
154	20240227	182300	5028258600	91600	91600	91600	91600	0
155	20240227	182200	5028258600	91600	91600	91600	91600	0
156	20240227	182100	5028258600	91600	91600	91600	91600	0
157	20240227	182000	5028258600	91600	91600	91600	91600	0
158	20240227	181900	5028258600	91600	91600	91600	91600	0
159	20240227	181800	5028258600	91600	91600	91600	91600	0
160	20240227	181700	5028258600	91600	91600	91600	91600	0
161	20240227	181600	5028258600	91600	91600	91600	91600	0
162	20240227	181500	5028258600	91600	91600	91600	91600	0
163	20240227	181400	5028258600	91600	91600	91600	91600	0
164	20240227	181300	5028258600	91600	91600	91600	91600	0
165	20240227	181200	5028258600	91600	91600	91600	91600	0
166	20240227	181100	5028258600	91600	91600	91600	91600	0
167	20240227	181000	5028258600	91600	91600	91600	91600	0
168	20240227	180900	5028258600	91600	91600	91600	91600	0
169	20240227	180800	5028258600	91600	91600	91600	91600	0
170	20240227	180700	5028258600	91600	91600	91600	91600	0
171	20240227	180600	5028258600	91600	91600	91600	91600	0
172	20240227	180500	5028258600	91600	91600	91600	91600	0
173	20240227	180400	5028258600	91600	91600	91600	91600	0
174	20240227	180300	5028258600	91600	91600	91600	91600	0
175	20240227	180200	5028258600	91600	91600	91600	91600	0
176	20240227	180100	5028258600	91600	91600	91600	91600	0
177	20240227	180000	5028258600	91600	91600	91600	91600	0
178	20240227	175900	5028258600	91600	91600	91600	91600	0
179	20240227	175800	5028258600	91600	91600	91600	91600	0
180	20240227	175700	5028258600	91600	91600	91600	91600	0
181	20240227	175600	5028258600	91600	91600	91600	91600	0
182	20240227	175500	5028258600	91600	91600	91600	91600	1113
183	20240227	175400	5028258600	91600	91600	91600	91600	0
184	20240227	175300	5028258600	91600	91600	91600	91600	0
185	20240227	175200	5028258600	91600	91600	91600	91600	0
186	20240227	175100	5028258600	91600	91600	91600	91600	0
187	20240227	175000	5028258600	91600	91600	91600	91600	0
188	20240227	174900	5028258600	91600	91600	91600	91600	0
189	20240227	174800	5028258600	91600	91600	91600	91600	0
190	20240227	174700	5028258600	91600	91600	91600	91600	0
191	20240227	174600	5028258600	91600	91600	91600	91600	0
192	20240227	174500	5028258600	91600	91600	91600	91600	0
193	20240227	174400	5028258600	91600	91600	91600	91600	0
194	20240227	174300	5028258600	91600	91600	91600	91600	0
195	20240227	174200	5028258600	91600	91600	91600	91600	0
196	20240227	174100	5028258600	91600	91600	91600	91600	0
197	20240227	174000	5028258600	91600	91600	91600	91600	0
198	20240227	173900	5028258600	91600	91600	91600	91600	0
199	20240227	173800	5028258600	91600	91600	91600	91600	0
200	20240227	173700	5028258600	91600	91600	91600	91600	0
201	20240227	173600	5028258600	91600	91600	91600	91600	0
202	20240227	173500	5028258600	91600	91600	91600	91600	0
203	20240227	173400	5028258600	91600	91600	91600	91600	0
204	20240227	173300	5028258600	91600	91600	91600	91600	0
205	20240227	173200	5028258600	91600	91600	91600	91600	0
206	20240227	173100	5028258600	91600	91600	91600	91600	0
207	20240227	173000	5028258600	91600	91600	91600	91600	0
208	20240227	172900	5028258600	91600	91600	91600	91600	0
209	20240227	172800	5028258600	91600	91600	91600	91600	0
210	20240227	172700	5028258600	91600	91600	91600	91600	0
211	20240227	172600	5028258600	91600	91600	91600	91600	0
212	20240227	172500	5028258600	91600	91600	91600	91600	1113
213	20240227	172400	5028258600	91600	91600	91600	91600	0
214	20240227	172300	5028258600	91600	91600	91600	91600	0
215	20240227	172200	5028258600	91600	91600	91600	91600	0
216	20240227	172100	5028258600	91600	91600	91600	91600	0
217	20240227	172000	5028258600	91600	91600	91600	91600	0
218	20240227	171900	5028258600	91600	91600	91600	91600	0
219	20240227	171800	5028258600	91600	91600	91600	91600	0
220	20240227	171700	5028258600	91600	91600	91600	91600	0
221	20240227	171600	5028258600	91600	91600	91600	91600	0
222	20240227	171500	5028258600	91600	91600	91600	91600	0
223	20240227	171400	5028258600	91600	91600	91600	91600	0
224	20240227	171300	5028258600	91600	91600	91600	91600	0
225	20240227	171200	5028258600	91600	91600	91600	91600	0
226	20240227	171100	5028258600	91600	91600	91600	91600	0
227	20240227	171000	5028258600	91600	91600	91600	91600	0
228	20240227	170900	5028258600	91600	91600	91600	91600	0
229	20240227	170800	5028258600	91600	91600	91600	91600	0
230	20240227	170700	5028258600	91600	91600	91600	91600	0
231	20240227	170600	5028258600	91600	91600	91600	91600	0
232	20240227	170500	5028258600	91600	91600	91600	91600	0
233	20240227	170400	5028258600	91600	91600	91600	91600	0
234	20240227	170300	5028258600	91600	91600	91600	91600	0
235	20240227	170200	5028258600	91600	91600	91600	91600	0
236	20240227	170100	5028258600	91600	91600	91600	91600	0
237	20240227	170000	5028258600	91600	91600	91600	91600	0
238	20240227	165900	5028258600	91600	91600	91600	91600	0
239	20240227	165800	5028258600	91600	91600	91600	91600	0
240	20240227	165700	5028258600	91600	91600	91600	91600	0
241	20240227	165600	5028258600	91600	91600	91600	91600	0
242	20240227	165500	5028258600	91600	91600	91600	91600	1113
243	20240227	165400	5028258600	91600	91600	91600	91600	0
244	20240227	165300	5028258600	91600	91600	91600	91600	0
245	20240227	165200	5028258600	91600	91600	91600	91600	0
246	20240227	165100	5028258600	91600	91600	91600	91600	0
247	20240227	165000	5028258600	91600	91600	91600	91600	0
248	20240227	164900	5028258600	91600	91600	91600	91600	0
249	20240227	164800	5028258600	91600	91600	91600	91600	0
250	20240227	164700	5028258600	91600	91600	91600	91600	0
251	20240227	164600	5028258600	91600	91600	91600	91600	0
252	20240227	164500	5028258600	91600	91600	91600	91600	0
253	20240227	164400	5028258600	91600	91600	91600	91600	0
254	20240227	164300	5028258600	91600	91600	91600	91600	0
255	20240227	164200	5028258600	91600	91600	91600	91600	0
256	20240227	164100	5028258600	91600	91600	91600	91600	0
257	20240227	164000	5028258600	91600	91600	91600	91600	0
258	20240227	163900	5028258600	91600	91600	91600	91600	0
259	20240227	163800	5028258600	91600	91600	91600	91600	0
260	20240227	163700	5028258600	91600	91600	91600	91600	0
261	20240227	163600	5028258600	91600	91600	91600	91600	0
262	20240227	163500	5028258600	91600	91600	91600	91600	0
263	20240227	163400	5028258600	91600	91600	91600	91600	0
264	20240227	163300	5028258600	91600	91600	91600	91600	0
265	20240227	163200	5028258600	91600	91600	91600	91600	0
266	20240227	163100	5028258600	91600	91600	91600	91600	0
267	20240227	163000	5028258600	91600	91600	91600	91600	0
268	20240227	162900	5028258600	91600	91600	91600	91600	0
269	20240227	162800	5028258600	91600	91600	91600	91600	0
270	20240227	162700	5028258600	91600	91600	91600	91600	0
271	20240227	162600	5028258600	91600	91600	91600	91600	0
272	20240227	162500	5028258600	91600	91600	91600	91600	1113
273	20240227	162400	5028258600	91600	91600	91600	91600	0
274	20240227	162300	5028258600	91600	91600	91600	91600	0
275	20240227	162200	5028258600	91600	91600	91600	91600	0
276	20240227	162100	5028258600	91600	91600	91600	91600	0
277	20240227	162000	5028258600	91600	91600	91600	91600	0
278	20240227	161900	5028258600	91600	91600	91600	91600	0
279	20240227	161800	5028258600	91600	91600	91600	91600	0
280	20240227	161700	5028258600	91600	91600	91600	91600	0
281	20240227	161600	5028258600	91600	91600	91600	91600	0
282	20240227	161500	5028258600	91600	91600	91600	91600	0
283	20240227	161400	5028258600	91600	91600	91600	91600	0
284	20240227	161300	5028258600	91600	91600	91600	91600	0
285	20240227	161200	5028258600	91600	91600	91600	91600	0
286	20240227	161100	5028258600	91600	91600	91600	91600	0
287	20240227	161000	5028258600	91600	91600	91600	91600	0
288	20240227	160900	5028258600	91600	91600	91600	91600	0
289	20240227	160800	5028258600	91600	91600	91600	91600	0
290	20240227	160700	5028258600	91600	91600	91600	91600	0
291	20240227	160600	5028258600	91600	91600	91600	91600	0
292	20240227	160500	5028258600	91600	91600	91600	91600	0
293	20240227	160400	5028258600	91600	91600	91600	91600	0
294	20240227	160300	5028258600	91600	91600	91600	91600	0
295	20240227	160200	5028258600	91600	91600	91600	91600	0
296	20240227	160100	5028258600	91600	91600	91600	91600	0
297	20240227	160000	5028258600	91600	91600	91600	91600	0
298	20240227	155900	5028258600	91600	91600	91600	91600	0
299	20240227	155800	5028258600	91600	91600	91600	91600	0
300	20240227	155700	5028258600	91600	91600	91600	91600	0
301	20240227	155600	5028258600	91600	91600	91600	91600	0
302	20240227	155500	5028258600	91600	91600	91600	91600	1113
303	20240227	155400	5028258600	91600	91600	91600	91600	0
304	20240227	155300	5028258600	91600	91600	91600	91600	0
305	20240227	155200	5028258600	91600	91600	91600	91600	0
306	20240227	155100	5028258600	91600	91600	91600	91600	0
307	20240227	155000	5028258600	91600	91600	91600	91600	0
308	20240227	154900	5028258600	91600	91600	91600	91600	0
309	20240227	154800	5028258600	91600	91600	91600	91600	0
310	20240227	154700	5028258600	91600	91600	91600	91600	0
311	20240227	154600	5028258600	91600	91600	91600	91600	0
312	20240227	154500	5028258600	91600	91600	91600	91600	0
313	20240227	154400	5028258600	91600	91600	91600	91600	0
314	20240227	154300	5028258600	91600	91600	91600	91600	0
315	20240227	154200	5028258600	91600	91600	91600	91600	0
316	20240227	154100	5028258600	91600	91600	91600	91600	0
317	20240227	154000	5028258600	91600	91600	91600	91600	0
318	20240227	153900	5028258600	91600	91600	91600	91600	0
319	20240227	153800	5028258600	91600	91600	91600	91600	0
320	20240227	153700	5028258600	91600	91600	91600	91600	0
321	20240227	153600	5028258600	91600	91600	91600	91600	0
322	20240227	153500	5028258600	91600	91600	91600	91600	0
323	20240227	153400	5028258600	91600	91600	91600	91600	0
324	20240227	153300	5028258600	91600	91600	91600	91600	0
325	20240227	153200	5028258600	91600	91600	91600	91600	0
326	20240227	153100	5028258600	91600	91600	91600	91600	0
327	20240227	153000	5028258600	91600	91600	91600	91600	1113
328	20240227	152900	4926307800	91900	91900	91900	91900	0
329	20240227	152800	4926307800	91900	91900	91900	91900	0
330	20240227	152700	4926307800	91900	91900	91900	91900	0
331	20240227	152600	4926307800	91900	91900	91900	91900	0
332	20240227	152500	4926307800	91900	91900	91900	91900	0
333	20240227	152400	4926307800	91900	91900	91900	91900	0
334	20240227	152300	4926307800	91900	91900	91900	91900	0
335	20240227	152200	4926307800	91900	91900	91900	91900	0
336	20240227	152100	4926307800	91900	91900	91900	91900	0
337	20240227	152000	4926307800	91900	91900	91900	91900	0
338	20240227	151900	4926307800	91900	91400	91900	91400	182
339	20240227	151800	4909655700	91400	91400	91500	91300	148
340	20240227	151700	4896126200	91400	91500	91500	91300	142
341	20240227	151600	4883148800	91400	91400	91500	91300	54
342	20240227	151500	4878212800	91300	91500	91500	91300	209
343	20240227	151400	4859097500	91500	91500	91600	91500	77
344	20240227	151300	4852051900	91500	91500	91500	91500	32
345	20240227	151200	4849123900	91500	91500	91600	91500	13
346	20240227	151100	4847934300	91500	91200	91500	91200	93
347	20240227	151000	4839430200	91100	91400	91500	91000	1050
348	20240227	150900	4743700000	91500	91500	91600	91400	397
349	20240227	150800	4707385500	91600	91600	91600	91500	141
350	20240227	150700	4694479900	91600	91700	91700	91600	118
351	20240227	150600	4683661000	91700	91700	91800	91700	18
352	20240227	150500	4682009100	91700	91700	91700	91700	25
353	20240227	150400	4679716600	91700	91800	91800	91500	199
354	20240227	150300	4661483800	91700	91800	91800	91700	166
355	20240227	150200	4646249600	91800	91900	91900	91800	55
356	20240227	150100	4641200500	91800	91800	91800	91800	28
357	20240227	150000	4638630100	91800	91900	91900	91800	63
358	20240227	145900	4632846500	91800	91800	91900	91800	69
359	20240227	145800	4626510800	91900	91900	91900	91800	60
360	20240227	145700	4621002200	91800	91800	91800	91800	5
361	20240227	145600	4620543200	91800	91800	91800	91600	61
362	20240227	145500	4614947400	91800	91900	91900	91800	86
363	20240227	145400	4607044400	91900	91600	92000	91600	127
364	20240227	145300	4595377400	91300	91700	91900	91300	85
365	20240227	145200	4587601100	91600	91600	91700	91600	84
366	20240227	145100	4579900500	91300	91300	91500	91300	27
367	20240227	145000	4577432400	91400	91400	91400	91100	592
368	20240227	144900	4523387500	91400	91500	91600	91400	350
369	20240227	144800	4491370600	91500	91600	91700	91500	241
370	20240227	144700	4469316100	91600	91500	91600	91500	182
371	20240227	144600	4452646000	91500	91500	91600	91500	96
372	20240227	144500	4443861400	91500	91500	91600	91500	172
373	20240227	144400	4428121900	91500	91500	91600	91500	47
374	20240227	144300	4423821300	91500	91500	91500	91500	16
375	20240227	144200	4422357300	91500	91500	91600	91500	104
376	20240227	144100	4412839800	91500	91500	91500	91500	178
377	20240227	144000	4396552800	91500	91600	91600	91500	224
378	20240227	143900	4376048600	91600	91600	91600	91600	108
379	20240227	143800	4366155800	91600	91600	91800	91600	75
380	20240227	143700	4359278700	91600	91600	91600	91600	14
381	20240227	143600	4357996300	91600	91600	91600	91600	4
382	20240227	143500	4357629900	91600	91600	91600	91600	29
383	20240227	143400	4354973500	91600	91600	91700	91600	70
384	20240227	143300	4348560500	91600	91700	91700	91600	98
385	20240227	143200	4339581800	91700	91700	91700	91600	37
386	20240227	143100	4336189100	91700	91700	91700	91700	16
387	20240227	143000	4334721900	91600	91700	91700	91600	215
388	20240227	142900	4315026900	91600	91600	91700	91600	40
389	20240227	142800	4311361900	91600	91600	91600	91500	120
390	20240227	142700	4300370100	91600	91600	91700	91600	83
391	20240227	142600	4292766700	91600	91700	91700	91600	8
392	20240227	142500	4292033700	91700	91700	91700	91600	85
393	20240227	142400	4284244400	91700	91700	91700	91700	29
394	20240227	142300	4281585100	91600	91700	91800	91600	158
395	20240227	142200	4267096300	91600	91800	91800	91600	69
396	20240227	142100	4260771800	91800	91800	91800	91800	23
397	20240227	142000	4258660400	91800	91700	91800	91600	161
398	20240227	141900	4243901300	91700	91700	91700	91700	52
399	20240227	141800	4239132900	91700	91700	91700	91700	27
400	20240227	141700	4236657000	91700	91800	91800	91700	66
401	20240227	141600	4230603800	91800	91600	91800	91600	78
402	20240227	141500	4223450200	91600	91600	91600	91600	29
403	20240227	141400	4220793800	91600	91600	91600	91600	26
404	20240227	141300	4218412200	91600	91700	91900	91500	264
405	20240227	141200	4194220600	91700	91700	91800	91700	30
406	20240227	141100	4191468800	91700	91700	91700	91700	26
407	20240227	141000	4189084600	91700	91700	91800	91500	1154
408	20240227	140900	4083302400	91800	91900	91900	91800	248
409	20240227	140800	4060519500	92000	92000	92000	91900	1115
410	20240227	140700	3957939600	92000	92000	92000	92000	72
411	20240227	140600	3951315600	92000	92100	92200	92000	270
412	20240227	140500	3926448600	92100	92100	92100	92100	30
413	20240227	140400	3923685600	92200	92100	92200	92100	86
414	20240227	140300	3915762500	92100	92200	92200	92100	16
415	20240227	140200	3914288400	92200	92200	92200	92100	12
416	20240227	140100	3913182600	92100	92100	92100	92100	0
417	20240227	140000	3913182600	92100	92200	92200	92100	58
418	20240227	135900	3907836000	92100	92200	92200	92100	65
419	20240227	135800	3901843400	92100	92100	92100	92100	6
420	20240227	135700	3901290800	92100	92000	92100	92000	93
421	20240227	135600	3892732700	92000	92200	92200	92000	791
422	20240227	135500	3819913200	92200	92200	92200	92200	60
423	20240227	135400	3814381200	92200	92200	92200	92100	26
424	20240227	135300	3811984100	92200	92100	92200	92100	249
425	20240227	135200	3789050900	92100	92200	92200	92100	177
426	20240227	135100	3772743700	92200	92300	92300	92200	76
427	20240227	135000	3765736400	92200	92400	92400	92200	162
428	20240227	134900	3750795400	92400	92400	92400	92300	47
429	20240227	134800	3746456600	92400	92400	92400	92400	7
430	20240227	134700	3745809800	92400	92300	92400	92300	10
431	20240227	134600	3744886200	92300	92300	92300	92300	64
432	20240227	134500	3738979000	92300	92300	92300	92200	16
433	20240227	134400	3737502300	92300	92300	92300	92300	20
434	20240227	134300	3735656300	92300	92400	92400	92300	68
435	20240227	134200	3729379000	92200	92200	92200	92200	265
436	20240227	134100	3704946000	92200	92300	92300	92200	939
437	20240227	134000	3618334300	92400	92300	92400	92300	28
438	20240227	133900	3615747200	92300	92400	92500	92300	258
439	20240227	133800	3591908300	92400	92500	92500	92400	22
440	20240227	133700	3589874200	92500	92500	92500	92400	48
441	20240227	133600	3585436300	92500	92500	92500	92500	26
442	20240227	133500	3583031300	92400	92400	92400	92400	3
443	20240227	133400	3582754100	92400	92400	92400	92400	63
444	20240227	133300	3576932900	92400	92500	92600	92400	282
445	20240227	133200	3550855000	92500	92500	92500	92500	15
446	20240227	133100	3549467500	92500	92600	92600	92500	93
447	20240227	133000	3540861900	92500	92500	92500	92500	4
448	20240227	132900	3540491900	92500	92500	92500	92500	22
449	20240227	132800	3538456900	92500	92500	92500	92500	4
450	20240227	132700	3538086900	92600	92500	92600	92500	92
451	20240227	132600	3529576600	92600	92600	92600	92500	135
452	20240227	132500	3517076300	92600	92700	92700	92600	25
453	20240227	132400	3514760200	92700	92700	92700	92700	3
454	20240227	132300	3514482100	92700	92700	92700	92700	1
455	20240227	132200	3514389400	92700	92700	92700	92700	0
456	20240227	132100	3514389400	92700	92800	92800	92700	133
457	20240227	132000	3502050400	92800	92700	92800	92700	16
458	20240227	131900	3500565800	92700	92700	92700	92700	11
459	20240227	131800	3499546100	92600	92600	92600	92600	9
460	20240227	131700	3498712700	92600	92600	92700	92600	49
461	20240227	131600	3494175200	92500	92500	92600	92500	12
462	20240227	131500	3493064300	92600	92600	92600	92600	0
463	20240227	131400	3493064300	92600	92600	92600	92600	14
464	20240227	131300	3491767900	92600	92600	92600	92600	16
465	20240227	131200	3490286300	92600	92500	92600	92500	101
466	20240227	131100	3480939300	92500	92500	92500	92500	51
467	20240227	131000	3476221800	92500	92400	92500	92400	41
468	20240227	130900	3472431000	92400	92400	92400	92400	54
469	20240227	130800	3467441400	92400	92400	92400	92400	12
470	20240227	130700	3466332600	92400	92400	92400	92400	2
471	20240227	130600	3466147800	92500	92500	92500	92400	142
472	20240227	130500	3453014000	92500	92600	92600	92500	80
473	20240227	130400	3445613500	92500	92500	92500	92500	4
474	20240227	130300	3445243500	92600	92600	92600	92500	171
475	20240227	130200	3429423300	92500	92600	92600	92500	146
476	20240227	130100	3415908500	92600	92700	92700	92600	17
477	20240227	130000	3414334100	92600	92600	92700	92600	61
478	20240227	125900	3408685400	92600	92600	92600	92600	5
479	20240227	125800	3408222400	92600	92700	92700	92600	88
480	20240227	125700	3400066300	92600	92600	92700	92600	134
481	20240227	125600	3387656100	92600	92600	92600	92600	3
482	20240227	125500	3387378300	92600	92600	92600	92600	20
483	20240227	125400	3385526300	92600	92600	92600	92600	1
484	20240227	125300	3385433700	92600	92700	92700	92600	40
485	20240227	125200	3381725800	92700	92700	92700	92700	12
486	20240227	125100	3380613400	92800	92700	92800	92700	40
487	20240227	125000	3376904400	92700	92700	92700	92700	7
488	20240227	124900	3376255500	92700	92700	92700	92700	4
489	20240227	124800	3375884700	92700	92700	92700	92700	2
490	20240227	124700	3375699300	92700	92700	92700	92700	20
491	20240227	124600	3373845300	92700	92700	92700	92700	0
492	20240227	124500	3373845300	92700	92500	92700	92500	38
493	20240227	124400	3370326400	92600	92700	92700	92500	184
494	20240227	124300	3353282200	92700	92700	92700	92700	3
495	20240227	124200	3353004100	92800	92800	92800	92800	39
496	20240227	124100	3349384900	92800	92900	92900	92800	108
497	20240227	124000	3339362000	92900	92900	92900	92900	37
498	20240227	123900	3335924700	92900	92800	92900	92800	56
499	20240227	123800	3330727700	92800	92700	92800	92700	288
500	20240227	123700	3304026500	92700	92500	92700	92500	12
501	20240227	123600	3302916300	92600	92600	92600	92600	55
502	20240227	123500	3297823300	92500	92600	92600	92500	40
503	20240227	123400	3294123200	92600	92600	92600	92600	66
504	20240227	123300	3288011600	92500	92500	92500	92500	0
505	20240227	123200	3288011600	92500	92600	92600	92500	56
506	20240227	123100	3282830300	92600	92500	92600	92500	895
507	20240227	123000	3200031600	92400	92400	92400	92300	43
508	20240227	122900	3196059500	92400	92300	92400	92300	79
509	20240227	122800	3188765300	92400	92300	92400	92200	327
510	20240227	122700	3158585900	92300	92400	92400	92300	111
511	20240227	122600	3148336400	92400	92500	92500	92400	69
512	20240227	122500	3141954300	92400	92400	92400	92400	11
513	20240227	122400	3140937900	92400	92400	92400	92400	1
514	20240227	122300	3140845500	92400	92400	92400	92400	85
515	20240227	122200	3132991500	92400	92400	92400	92300	36
516	20240227	122100	3129666100	92400	92400	92400	92400	90
517	20240227	122000	3121350100	92400	92400	92400	92400	66
518	20240227	121900	3115251700	92400	92400	92400	92400	0
519	20240227	121800	3115251700	92400	92400	92400	92400	1
520	20240227	121700	3115159300	92400	92400	92400	92400	5
521	20240227	121600	3114697300	92500	92400	92500	92300	465
522	20240227	121500	3071735200	92400	92600	92600	92400	501
523	20240227	121400	3025385400	92600	92600	92600	92600	119
524	20240227	121300	3014366000	92600	92600	92600	92600	0
525	20240227	121200	3014366000	92600	92600	92600	92600	11
526	20240227	121100	3013347400	92600	92600	92700	92600	54
527	20240227	121000	3008346900	92600	92700	92700	92600	16
528	20240227	120900	3006864800	92700	92700	92700	92700	0
529	20240227	120800	3006864800	92700	92700	92700	92700	87
530	20240227	120700	2998799900	92700	92700	92700	92700	28
531	20240227	120600	2996204300	92700	92700	92700	92700	53
532	20240227	120500	2991291200	92700	92700	92700	92600	4
533	20240227	120400	2990920500	92700	92600	92700	92600	290
534	20240227	120300	2964052500	92600	92700	92700	92600	326
535	20240227	120200	2933840900	92700	92700	92800	92700	34
536	20240227	120100	2930688800	92700	92700	92700	92700	35
537	20240227	120000	2927444300	92800	92800	92800	92800	40
538	20240227	115900	2923732300	92800	92700	92800	92700	96
539	20240227	115800	2914824000	92700	92700	92700	92700	0
540	20240227	115700	2914824000	92700	92800	92800	92700	241
541	20240227	115600	2892461000	92800	92800	92900	92800	18
542	20240227	115500	2890789900	92800	92800	92900	92800	38
543	20240227	115400	2887262900	92900	92900	92900	92900	4
544	20240227	115300	2886891300	92900	92900	92900	92900	201
545	20240227	115200	2868218400	92800	92800	92800	92800	2
546	20240227	115100	2868032800	92800	92800	92800	92800	62
547	20240227	115000	2862279200	92800	93000	93000	92800	307
548	20240227	114900	2833788100	93000	93000	93000	93000	150
549	20240227	114800	2819838100	92800	92900	92900	92800	500
550	20240227	114700	2773405900	93000	93000	93000	93000	42
551	20240227	114600	2769499900	93000	93000	93100	93000	41
552	20240227	114500	2765686600	93100	93000	93100	93000	30
553	20240227	114400	2762894600	93000	93000	93000	93000	0
554	20240227	114300	2762894600	93000	93000	93000	93000	77
555	20240227	114200	2755733600	93000	93000	93000	93000	111
556	20240227	114100	2745410600	93000	93000	93000	93000	0
557	20240227	114000	2745410600	93000	93000	93000	93000	0
558	20240227	113900	2745410600	93000	93000	93000	93000	81
559	20240227	113800	2737877600	93000	93000	93000	92900	115
560	20240227	113700	2727182800	92900	92900	92900	92900	105
561	20240227	113600	2717428300	92900	92900	92900	92900	65
562	20240227	113500	2711389800	92900	93000	93000	92900	108
563	20240227	113400	2701356300	93000	92900	93000	92900	17
564	20240227	113300	2699775900	92900	92900	92900	92900	174
565	20240227	113200	2683611300	92900	92900	92900	92900	37
566	20240227	113100	2680174000	92900	92900	92900	92900	79
567	20240227	113000	2672834900	92900	92900	92900	92900	28
568	20240227	112900	2670233700	92900	92900	92900	92900	34
569	20240227	112800	2667075100	92800	93000	93000	92800	137
570	20240227	112700	2654348600	93000	93000	93000	92900	177
571	20240227	112600	2637900000	92900	93000	93000	92900	969
572	20240227	112500	2547791100	93000	93000	93100	93000	63
573	20240227	112400	2541932000	93100	93100	93100	93000	58
574	20240227	112300	2536532300	93000	93000	93000	93000	105
575	20240227	112200	2526767300	93000	93300	93300	93000	296
576	20240227	112100	2499211800	93100	93200	93300	93100	100
577	20240227	112000	2489896200	93200	93300	93300	93200	43
578	20240227	111900	2485888300	93300	93100	93300	93100	17
579	20240227	111800	2484305200	93100	93100	93100	93100	1
580	20240227	111700	2484212100	93100	93100	93100	93100	11
581	20240227	111600	2483188000	93100	93100	93200	93100	604
582	20240227	111500	2426943400	93100	93100	93100	93100	7
583	20240227	111400	2426291700	93100	93300	93300	93100	232
584	20240227	111300	2404665200	93300	93300	93300	93300	2
585	20240227	111200	2404478600	93400	93400	93400	93300	28
586	20240227	111100	2401865400	93300	93500	93500	93300	60
587	20240227	111000	2396264600	93400	93400	93400	93400	130
588	20240227	110900	2384122600	93500	93500	93500	93500	67
589	20240227	110800	2377858100	93500	93600	93600	93400	184
590	20240227	110700	2360660500	93600	93500	93600	93500	23
591	20240227	110600	2358507800	93500	93500	93500	93500	14
592	20240227	110500	2357198800	93500	93500	93500	93500	0
593	20240227	110400	2357198800	93500	93600	93600	93500	212
594	20240227	110300	2337356600	93500	93500	93500	93500	1
595	20240227	110200	2337263100	93600	93600	93600	93600	2
596	20240227	110100	2337075900	93600	93600	93600	93600	14
597	20240227	110000	2335765500	93600	93200	93600	93200	113
598	20240227	105900	2325222900	93200	93100	93200	93100	26
599	20240227	105800	2322800900	93100	93100	93100	93100	32
600	20240227	105700	2319821700	93100	93100	93200	93100	162
601	20240227	105600	2304723700	93200	93200	93200	93200	17
602	20240227	105500	2303139300	93200	93200	93200	93100	99
603	20240227	105400	2293917500	93200	93400	93400	93100	439
604	20240227	105300	2252964300	93300	93400	93400	93300	89
605	20240227	105200	2244657000	93400	93300	93400	93300	29
606	20240227	105100	2241949400	93200	93200	93300	93200	336
607	20240227	105000	2210622600	93200	93200	93200	93100	152
608	20240227	104900	2196469900	93200	93200	93200	93100	388
609	20240227	104800	2160325700	93300	93200	93300	93100	109
610	20240227	104700	2150164600	93200	93200	93300	93200	223
611	20240227	104600	2129375500	93400	93500	93500	93100	422
612	20240227	104500	2089991100	93500	93700	93700	93500	1125
613	20240227	104400	1984720000	93700	93700	93800	93700	52
614	20240227	104300	1979846900	93700	93600	93800	93600	29
615	20240227	104200	1977129200	93500	93700	93700	93500	346
616	20240227	104100	1944742400	93800	93800	93800	93700	84
617	20240227	104000	1936870100	93800	93800	93800	93800	6
618	20240227	103900	1936307300	93800	93900	93900	93800	121
619	20240227	103800	1924956500	94000	94000	94000	94000	24
620	20240227	103700	1922700500	93800	93600	94000	93500	603
621	20240227	103600	1866231600	93400	93600	93600	93400	817
622	20240227	103500	1789877000	93600	93800	93800	93600	417
623	20240227	103400	1750797600	93800	93800	93900	93800	126
624	20240227	103300	1738977800	93900	94000	94000	93800	375
625	20240227	103200	1703774200	94000	94000	94000	93900	6
626	20240227	103100	1703210400	94000	94000	94000	93900	12
627	20240227	103000	1702082600	93900	94000	94000	93900	763
628	20240227	102900	1630363300	94000	94100	94100	94000	330
629	20240227	102800	1599339300	94000	94100	94100	94000	653
630	20240227	102700	1537925200	94200	94300	94300	94200	331
631	20240227	102600	1506738300	94300	94400	94400	94300	87
632	20240227	102500	1498530600	94600	94500	94600	94500	9
633	20240227	102400	1497679400	94300	94600	94600	94200	1120
634	20240227	102300	1391893300	94700	94700	94700	94600	110
635	20240227	102200	1381479300	94800	94700	94800	94700	38
636	20240227	102100	1377877000	94700	94800	94800	94700	53
637	20240227	102000	1372855400	94800	94800	94800	94800	4
638	20240227	101900	1372476200	94700	94900	94900	94700	49
639	20240227	101800	1367830900	94900	94800	94900	94800	6
640	20240227	101700	1367261600	94800	94800	94800	94700	80
641	20240227	101600	1359677700	94800	94800	94800	94800	40
642	20240227	101500	1355885700	94800	94900	94900	94700	20
643	20240227	101400	1353989400	94900	95000	95100	94900	72
644	20240227	101300	1347153700	95000	94900	95100	94900	299
645	20240227	101200	1318749000	94900	94800	94900	94800	27
646	20240227	101100	1316187900	94900	94700	94900	94700	88
647	20240227	101000	1307849100	94700	94700	94700	94700	59
648	20240227	100900	1302261800	94700	94700	94700	94700	10
649	20240227	100800	1301314800	94700	94700	94700	94600	160
650	20240227	100700	1286164400	94700	94700	94700	94600	148
651	20240227	100600	1272157500	94700	95100	95100	94700	944
652	20240227	100500	1182494600	95000	95000	95000	95000	110
653	20240227	100400	1172044600	95000	95000	95100	95000	179
654	20240227	100300	1155032800	95100	95200	95300	95100	221
655	20240227	100200	1133993900	95100	95300	95300	95100	62
656	20240227	100100	1128092300	95300	95400	95400	95300	16
657	20240227	100000	1126566900	95500	95600	95800	95500	50
658	20240227	095900	1121787400	95600	95300	95600	95300	23
659	20240227	095800	1119594300	95300	95300	95300	95300	20
660	20240227	095700	1117688300	95200	95200	95200	95200	93
661	20240227	095600	1108834700	95200	95200	95200	95200	15
662	20240227	095500	1107406700	95200	95200	95200	95200	34
663	20240227	095400	1104169900	95200	95200	95200	95200	60
664	20240227	095300	1098457900	95200	95200	95200	95200	1
665	20240227	095200	1098362700	95200	95200	95200	95200	3
666	20240227	095100	1098077100	95200	95100	95200	95000	60
667	20240227	095000	1092369500	95000	95000	95000	95000	50
668	20240227	094900	1087619500	95100	95100	95100	95000	117
669	20240227	094800	1076502800	95100	95100	95200	95000	86
670	20240227	094700	1068322800	95100	95100	95100	95100	44
671	20240227	094600	1064138400	95200	95000	95200	94800	120
672	20240227	094500	1052740400	94800	94800	94800	94800	38
673	20240227	094400	1049138000	95000	94700	95000	94700	19
674	20240227	094300	1047333300	94700	94600	94900	94500	167
675	20240227	094200	1031535000	94600	94700	94700	94300	33
676	20240227	094100	1028413600	94800	94600	94800	94400	308
677	20240227	094000	999293300	94500	94500	94600	94400	202
678	20240227	093900	980204300	94500	94500	94500	94500	60
679	20240227	093800	974534300	94600	94600	94700	94500	207
680	20240227	093700	954959700	94700	95000	95000	94700	297
681	20240227	093600	926800900	95000	95100	95200	94900	302
682	20240227	093500	898091300	95100	95300	95300	95100	109
683	20240227	093400	887716000	95300	95200	95300	95100	69
684	20240227	093300	881144900	95200	95200	95200	95200	12
685	20240227	093200	880002500	95200	95200	95200	95100	100
686	20240227	093100	870487700	95200	95300	95300	95200	53
687	20240227	093000	865437800	95300	96100	96100	95200	91
688	20240227	092900	856758100	96100	95700	96100	95400	275
689	20240227	092800	830464900	95700	95900	95900	95500	260
690	20240227	092700	805581000	95900	95900	95900	95900	58
691	20240227	092600	800018800	95900	96000	96000	95900	55
692	20240227	092500	794744200	95900	96100	96100	95900	202
693	20240227	092400	775353300	96100	96400	96500	96000	596
694	20240227	092300	717978000	96400	96400	96400	96300	153
695	20240227	092200	703229900	96300	96300	96400	96300	172
696	20240227	092100	686659600	96300	96400	96500	96300	451
697	20240227	092000	643166500	96400	96900	97000	96400	694
698	20240227	091900	575941500	97000	96900	97000	96900	103
699	20240227	091800	565952000	96900	96900	97100	96900	194
700	20240227	091700	547129500	96900	96400	96900	96400	95
701	20240227	091600	537948300	96400	96400	96800	96400	71
702	20240227	091500	531083100	96200	96200	96500	96200	295
703	20240227	091400	502637800	96300	96200	96300	96200	119
704	20240227	091300	491184900	96200	96500	96500	96200	199
705	20240227	091200	472023500	96500	96500	96500	96500	104
706	20240227	091100	461987500	96500	97100	97100	96500	491
707	20240227	091000	414351800	96900	96700	97200	96700	349
708	20240227	090900	380514800	96800	96600	96900	96400	85
709	20240227	090800	372287100	96600	96300	96600	95900	906
710	20240227	090700	285027900	96300	96100	96300	96000	342
711	20240227	090600	252189100	96000	96200	96200	96000	57
712	20240227	090500	246715400	96000	96100	96200	96000	187
713	20240227	090400	228748900	96200	96300	96300	96200	125
714	20240227	090300	216719400	96000	96100	96400	94000	1134
715	20240227	090200	108637100	96100	96100	96200	96000	121
716	20240227	090100	97007100	96200	96500	96500	96100	200
717	20240227	090000	77733400	96600	97600	97600	96500	799