KissMeData/448740/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	213200	39291390	9680	9680	9680	9680	4
3	20240227	213100	39291390	9680	9680	9680	9680	0
4	20240227	213000	39291390	9680	9680	9680	9680	0
5	20240227	212900	39291390	9680	9680	9680	9680	0
6	20240227	212800	39291390	9680	9680	9680	9680	0
7	20240227	212700	39291390	9680	9680	9680	9680	0
8	20240227	212600	39291390	9680	9680	9680	9680	0
9	20240227	212500	39291390	9680	9680	9680	9680	0
10	20240227	212400	39291390	9680	9680	9680	9680	0
11	20240227	212300	39291390	9680	9680	9680	9680	0
12	20240227	212200	39291390	9680	9680	9680	9680	0
13	20240227	212100	39291390	9680	9680	9680	9680	0
14	20240227	212000	39291390	9680	9680	9680	9680	0
15	20240227	211900	39291390	9680	9680	9680	9680	0
16	20240227	211800	39291390	9680	9680	9680	9680	0
17	20240227	211700	39291390	9680	9680	9680	9680	0
18	20240227	211600	39291390	9680	9680	9680	9680	0
19	20240227	211500	39291390	9680	9680	9680	9680	0
20	20240227	211400	39291390	9680	9680	9680	9680	0
21	20240227	211300	39291390	9680	9680	9680	9680	0
22	20240227	211200	39291390	9680	9680	9680	9680	0
23	20240227	211100	39291390	9680	9680	9680	9680	0
24	20240227	211000	39291390	9680	9680	9680	9680	0
25	20240227	210900	39291390	9680	9680	9680	9680	0
26	20240227	210800	39291390	9680	9680	9680	9680	0
27	20240227	210700	39291390	9680	9680	9680	9680	0
28	20240227	210600	39291390	9680	9680	9680	9680	0
29	20240227	210500	39291390	9680	9680	9680	9680	0
30	20240227	210400	39291390	9680	9680	9680	9680	0
31	20240227	210300	39291390	9680	9680	9680	9680	0
32	20240227	210200	39291390	9680	9680	9680	9680	4
33	20240227	210100	39291390	9680	9680	9680	9680	0
34	20240227	210000	39291390	9680	9680	9680	9680	0
35	20240227	205900	39291390	9680	9680	9680	9680	0
36	20240227	205800	39291390	9680	9680	9680	9680	0
37	20240227	205700	39291390	9680	9680	9680	9680	0
38	20240227	205600	39291390	9680	9680	9680	9680	0
39	20240227	205500	39291390	9680	9680	9680	9680	0
40	20240227	205400	39291390	9680	9680	9680	9680	0
41	20240227	205300	39291390	9680	9680	9680	9680	0
42	20240227	205200	39291390	9680	9680	9680	9680	0
43	20240227	205100	39291390	9680	9680	9680	9680	0
44	20240227	205000	39291390	9680	9680	9680	9680	0
45	20240227	204900	39291390	9680	9680	9680	9680	0
46	20240227	204800	39291390	9680	9680	9680	9680	0
47	20240227	204700	39291390	9680	9680	9680	9680	0
48	20240227	204600	39291390	9680	9680	9680	9680	0
49	20240227	204500	39291390	9680	9680	9680	9680	0
50	20240227	204400	39291390	9680	9680	9680	9680	0
51	20240227	204300	39291390	9680	9680	9680	9680	0
52	20240227	204200	39291390	9680	9680	9680	9680	0
53	20240227	204100	39291390	9680	9680	9680	9680	0
54	20240227	204000	39291390	9680	9680	9680	9680	0
55	20240227	203900	39291390	9680	9680	9680	9680	0
56	20240227	203800	39291390	9680	9680	9680	9680	0
57	20240227	203700	39291390	9680	9680	9680	9680	0
58	20240227	203600	39291390	9680	9680	9680	9680	0
59	20240227	203500	39291390	9680	9680	9680	9680	0
60	20240227	203400	39291390	9680	9680	9680	9680	0
61	20240227	203300	39291390	9680	9680	9680	9680	0
62	20240227	203200	39291390	9680	9680	9680	9680	4
63	20240227	203100	39291390	9680	9680	9680	9680	0
64	20240227	203000	39291390	9680	9680	9680	9680	0
65	20240227	202900	39291390	9680	9680	9680	9680	0
66	20240227	202800	39291390	9680	9680	9680	9680	0
67	20240227	202700	39291390	9680	9680	9680	9680	0
68	20240227	202600	39291390	9680	9680	9680	9680	0
69	20240227	202500	39291390	9680	9680	9680	9680	0
70	20240227	202400	39291390	9680	9680	9680	9680	0
71	20240227	202300	39291390	9680	9680	9680	9680	0
72	20240227	202200	39291390	9680	9680	9680	9680	0
73	20240227	202100	39291390	9680	9680	9680	9680	0
74	20240227	202000	39291390	9680	9680	9680	9680	0
75	20240227	201900	39291390	9680	9680	9680	9680	0
76	20240227	201800	39291390	9680	9680	9680	9680	0
77	20240227	201700	39291390	9680	9680	9680	9680	0
78	20240227	201600	39291390	9680	9680	9680	9680	0
79	20240227	201500	39291390	9680	9680	9680	9680	0
80	20240227	201400	39291390	9680	9680	9680	9680	0
81	20240227	201300	39291390	9680	9680	9680	9680	0
82	20240227	201200	39291390	9680	9680	9680	9680	0
83	20240227	201100	39291390	9680	9680	9680	9680	0
84	20240227	201000	39291390	9680	9680	9680	9680	0
85	20240227	200900	39291390	9680	9680	9680	9680	0
86	20240227	200800	39291390	9680	9680	9680	9680	0
87	20240227	200700	39291390	9680	9680	9680	9680	0
88	20240227	200600	39291390	9680	9680	9680	9680	0
89	20240227	200500	39291390	9680	9680	9680	9680	0
90	20240227	200400	39291390	9680	9680	9680	9680	0
91	20240227	200300	39291390	9680	9680	9680	9680	0
92	20240227	200200	39291390	9680	9680	9680	9680	4
93	20240227	200100	39291390	9680	9680	9680	9680	0
94	20240227	200000	39291390	9680	9680	9680	9680	0
95	20240227	195900	39291390	9680	9680	9680	9680	0
96	20240227	195800	39291390	9680	9680	9680	9680	0
97	20240227	195700	39291390	9680	9680	9680	9680	0
98	20240227	195600	39291390	9680	9680	9680	9680	0
99	20240227	195500	39291390	9680	9680	9680	9680	0
100	20240227	195400	39291390	9680	9680	9680	9680	0
101	20240227	195300	39291390	9680	9680	9680	9680	0
102	20240227	195200	39291390	9680	9680	9680	9680	0
103	20240227	195100	39291390	9680	9680	9680	9680	0
104	20240227	195000	39291390	9680	9680	9680	9680	0
105	20240227	194900	39291390	9680	9680	9680	9680	0
106	20240227	194800	39291390	9680	9680	9680	9680	0
107	20240227	194700	39291390	9680	9680	9680	9680	0
108	20240227	194600	39291390	9680	9680	9680	9680	0
109	20240227	194500	39291390	9680	9680	9680	9680	0
110	20240227	194400	39291390	9680	9680	9680	9680	0
111	20240227	194300	39291390	9680	9680	9680	9680	0
112	20240227	194200	39291390	9680	9680	9680	9680	0
113	20240227	194100	39291390	9680	9680	9680	9680	0
114	20240227	194000	39291390	9680	9680	9680	9680	0
115	20240227	193900	39291390	9680	9680	9680	9680	0
116	20240227	193800	39291390	9680	9680	9680	9680	0
117	20240227	193700	39291390	9680	9680	9680	9680	0
118	20240227	193600	39291390	9680	9680	9680	9680	0
119	20240227	193500	39291390	9680	9680	9680	9680	0
120	20240227	193400	39291390	9680	9680	9680	9680	0
121	20240227	193300	39291390	9680	9680	9680	9680	0
122	20240227	193200	39291390	9680	9680	9680	9680	4
123	20240227	193100	39291390	9680	9680	9680	9680	0
124	20240227	193000	39291390	9680	9680	9680	9680	0
125	20240227	192900	39291390	9680	9680	9680	9680	0
126	20240227	192800	39291390	9680	9680	9680	9680	0
127	20240227	192700	39291390	9680	9680	9680	9680	0
128	20240227	192600	39291390	9680	9680	9680	9680	0
129	20240227	192500	39291390	9680	9680	9680	9680	0
130	20240227	192400	39291390	9680	9680	9680	9680	0
131	20240227	192300	39291390	9680	9680	9680	9680	0
132	20240227	192200	39291390	9680	9680	9680	9680	0
133	20240227	192100	39291390	9680	9680	9680	9680	0
134	20240227	192000	39291390	9680	9680	9680	9680	0
135	20240227	191900	39291390	9680	9680	9680	9680	0
136	20240227	191800	39291390	9680	9680	9680	9680	0
137	20240227	191700	39291390	9680	9680	9680	9680	0
138	20240227	191600	39291390	9680	9680	9680	9680	0
139	20240227	191500	39291390	9680	9680	9680	9680	0
140	20240227	191400	39291390	9680	9680	9680	9680	0
141	20240227	191300	39291390	9680	9680	9680	9680	0
142	20240227	191200	39291390	9680	9680	9680	9680	0
143	20240227	191100	39291390	9680	9680	9680	9680	0
144	20240227	191000	39291390	9680	9680	9680	9680	0
145	20240227	190900	39291390	9680	9680	9680	9680	0
146	20240227	190800	39291390	9680	9680	9680	9680	0
147	20240227	190700	39291390	9680	9680	9680	9680	0
148	20240227	190600	39291390	9680	9680	9680	9680	0
149	20240227	190500	39291390	9680	9680	9680	9680	0
150	20240227	190400	39291390	9680	9680	9680	9680	0
151	20240227	190300	39291390	9680	9680	9680	9680	0
152	20240227	190200	39291390	9680	9680	9680	9680	4
153	20240227	190100	39291390	9680	9680	9680	9680	0
154	20240227	190000	39291390	9680	9680	9680	9680	0
155	20240227	185900	39291390	9680	9680	9680	9680	0
156	20240227	185800	39291390	9680	9680	9680	9680	0
157	20240227	185700	39291390	9680	9680	9680	9680	0
158	20240227	185600	39291390	9680	9680	9680	9680	0
159	20240227	185500	39291390	9680	9680	9680	9680	0
160	20240227	185400	39291390	9680	9680	9680	9680	0
161	20240227	185300	39291390	9680	9680	9680	9680	0
162	20240227	185200	39291390	9680	9680	9680	9680	0
163	20240227	185100	39291390	9680	9680	9680	9680	0
164	20240227	185000	39291390	9680	9680	9680	9680	0
165	20240227	184900	39291390	9680	9680	9680	9680	0
166	20240227	184800	39291390	9680	9680	9680	9680	0
167	20240227	184700	39291390	9680	9680	9680	9680	0
168	20240227	184600	39291390	9680	9680	9680	9680	0
169	20240227	184500	39291390	9680	9680	9680	9680	0
170	20240227	184400	39291390	9680	9680	9680	9680	0
171	20240227	184300	39291390	9680	9680	9680	9680	0
172	20240227	184200	39291390	9680	9680	9680	9680	0
173	20240227	184100	39291390	9680	9680	9680	9680	0
174	20240227	184000	39291390	9680	9680	9680	9680	0
175	20240227	183900	39291390	9680	9680	9680	9680	0
176	20240227	183800	39291390	9680	9680	9680	9680	0
177	20240227	183700	39291390	9680	9680	9680	9680	0
178	20240227	183600	39291390	9680	9680	9680	9680	0
179	20240227	183500	39291390	9680	9680	9680	9680	0
180	20240227	183400	39291390	9680	9680	9680	9680	0
181	20240227	183300	39291390	9680	9680	9680	9680	0
182	20240227	183200	39291390	9680	9680	9680	9680	4
183	20240227	183100	39291390	9680	9680	9680	9680	0
184	20240227	183000	39291390	9680	9680	9680	9680	0
185	20240227	182900	39291390	9680	9680	9680	9680	0
186	20240227	182800	39291390	9680	9680	9680	9680	0
187	20240227	182700	39291390	9680	9680	9680	9680	0
188	20240227	182600	39291390	9680	9680	9680	9680	0
189	20240227	182500	39291390	9680	9680	9680	9680	0
190	20240227	182400	39291390	9680	9680	9680	9680	0
191	20240227	182300	39291390	9680	9680	9680	9680	0
192	20240227	182200	39291390	9680	9680	9680	9680	0
193	20240227	182100	39291390	9680	9680	9680	9680	0
194	20240227	182000	39291390	9680	9680	9680	9680	0
195	20240227	181900	39291390	9680	9680	9680	9680	0
196	20240227	181800	39291390	9680	9680	9680	9680	0
197	20240227	181700	39291390	9680	9680	9680	9680	0
198	20240227	181600	39291390	9680	9680	9680	9680	0
199	20240227	181500	39291390	9680	9680	9680	9680	0
200	20240227	181400	39291390	9680	9680	9680	9680	0
201	20240227	181300	39291390	9680	9680	9680	9680	0
202	20240227	181200	39291390	9680	9680	9680	9680	0
203	20240227	181100	39291390	9680	9680	9680	9680	0
204	20240227	181000	39291390	9680	9680	9680	9680	0
205	20240227	180900	39291390	9680	9680	9680	9680	0
206	20240227	180800	39291390	9680	9680	9680	9680	0
207	20240227	180700	39291390	9680	9680	9680	9680	0
208	20240227	180600	39291390	9680	9680	9680	9680	0
209	20240227	180500	39291390	9680	9680	9680	9680	0
210	20240227	180400	39291390	9680	9680	9680	9680	0
211	20240227	180300	39291390	9680	9680	9680	9680	0
212	20240227	180200	39291390	9680	9680	9680	9680	4
213	20240227	180100	39291390	9680	9680	9680	9680	0
214	20240227	180000	39291390	9680	9680	9680	9680	0
215	20240227	175900	39291390	9680	9680	9680	9680	0
216	20240227	175800	39291390	9680	9680	9680	9680	0
217	20240227	175700	39291390	9680	9680	9680	9680	0
218	20240227	175600	39291390	9680	9680	9680	9680	0
219	20240227	175500	39291390	9680	9680	9680	9680	0
220	20240227	175400	39291390	9680	9680	9680	9680	0
221	20240227	175300	39291390	9680	9680	9680	9680	0
222	20240227	175200	39291390	9680	9680	9680	9680	0
223	20240227	175100	39291390	9680	9680	9680	9680	0
224	20240227	175000	39291390	9680	9680	9680	9680	0
225	20240227	174900	39291390	9680	9680	9680	9680	0
226	20240227	174800	39291390	9680	9680	9680	9680	0
227	20240227	174700	39291390	9680	9680	9680	9680	0
228	20240227	174600	39291390	9680	9680	9680	9680	0
229	20240227	174500	39291390	9680	9680	9680	9680	0
230	20240227	174400	39291390	9680	9680	9680	9680	0
231	20240227	174300	39291390	9680	9680	9680	9680	0
232	20240227	174200	39291390	9680	9680	9680	9680	0
233	20240227	174100	39291390	9680	9680	9680	9680	0
234	20240227	174000	39291390	9680	9680	9680	9680	0
235	20240227	173900	39291390	9680	9680	9680	9680	0
236	20240227	173800	39291390	9680	9680	9680	9680	0
237	20240227	173700	39291390	9680	9680	9680	9680	0
238	20240227	173600	39291390	9680	9680	9680	9680	0
239	20240227	173500	39291390	9680	9680	9680	9680	0
240	20240227	173400	39291390	9680	9680	9680	9680	0
241	20240227	173300	39291390	9680	9680	9680	9680	0
242	20240227	173200	39291390	9680	9680	9680	9680	4
243	20240227	173100	39291390	9680	9680	9680	9680	0
244	20240227	173000	39291390	9680	9680	9680	9680	0
245	20240227	172900	39291390	9680	9680	9680	9680	0
246	20240227	172800	39291390	9680	9680	9680	9680	0
247	20240227	172700	39291390	9680	9680	9680	9680	0
248	20240227	172600	39291390	9680	9680	9680	9680	0
249	20240227	172500	39291390	9680	9680	9680	9680	0
250	20240227	172400	39291390	9680	9680	9680	9680	0
251	20240227	172300	39291390	9680	9680	9680	9680	0
252	20240227	172200	39291390	9680	9680	9680	9680	0
253	20240227	172100	39291390	9680	9680	9680	9680	0
254	20240227	172000	39291390	9680	9680	9680	9680	0
255	20240227	171900	39291390	9680	9680	9680	9680	0
256	20240227	171800	39291390	9680	9680	9680	9680	0
257	20240227	171700	39291390	9680	9680	9680	9680	0
258	20240227	171600	39291390	9680	9680	9680	9680	0
259	20240227	171500	39291390	9680	9680	9680	9680	0
260	20240227	171400	39291390	9680	9680	9680	9680	0
261	20240227	171300	39291390	9680	9680	9680	9680	0
262	20240227	171200	39291390	9680	9680	9680	9680	0
263	20240227	171100	39291390	9680	9680	9680	9680	0
264	20240227	171000	39291390	9680	9680	9680	9680	0
265	20240227	170900	39291390	9680	9680	9680	9680	0
266	20240227	170800	39291390	9680	9680	9680	9680	0
267	20240227	170700	39291390	9680	9680	9680	9680	0
268	20240227	170600	39291390	9680	9680	9680	9680	0
269	20240227	170500	39291390	9680	9680	9680	9680	0
270	20240227	170400	39291390	9680	9680	9680	9680	0
271	20240227	170300	39291390	9680	9680	9680	9680	0
272	20240227	170200	39291390	9680	9680	9680	9680	4
273	20240227	170100	39291390	9680	9680	9680	9680	0
274	20240227	170000	39291390	9680	9680	9680	9680	0
275	20240227	165900	39291390	9680	9680	9680	9680	0
276	20240227	165800	39291390	9680	9680	9680	9680	0
277	20240227	165700	39291390	9680	9680	9680	9680	0
278	20240227	165600	39291390	9680	9680	9680	9680	0
279	20240227	165500	39291390	9680	9680	9680	9680	0
280	20240227	165400	39291390	9680	9680	9680	9680	0
281	20240227	165300	39291390	9680	9680	9680	9680	0
282	20240227	165200	39291390	9680	9680	9680	9680	0
283	20240227	165100	39291390	9680	9680	9680	9680	0
284	20240227	165000	39291390	9680	9680	9680	9680	0
285	20240227	164900	39291390	9680	9680	9680	9680	0
286	20240227	164800	39291390	9680	9680	9680	9680	0
287	20240227	164700	39291390	9680	9680	9680	9680	0
288	20240227	164600	39291390	9680	9680	9680	9680	0
289	20240227	164500	39291390	9680	9680	9680	9680	0
290	20240227	164400	39291390	9680	9680	9680	9680	0
291	20240227	164300	39291390	9680	9680	9680	9680	0
292	20240227	164200	39291390	9680	9680	9680	9680	0
293	20240227	164100	39291390	9680	9680	9680	9680	0
294	20240227	164000	39291390	9680	9680	9680	9680	0
295	20240227	163900	39291390	9680	9680	9680	9680	0
296	20240227	163800	39291390	9680	9680	9680	9680	0
297	20240227	163700	39291390	9680	9680	9680	9680	0
298	20240227	163600	39291390	9680	9680	9680	9680	0
299	20240227	163500	39291390	9680	9680	9680	9680	0
300	20240227	163400	39291390	9680	9680	9680	9680	0
301	20240227	163300	39291390	9680	9680	9680	9680	0
302	20240227	163200	39291390	9680	9680	9680	9680	4
303	20240227	163100	39291390	9680	9680	9680	9680	0
304	20240227	163000	39291390	9680	9680	9680	9680	0
305	20240227	162900	39291390	9680	9680	9680	9680	0
306	20240227	162800	39291390	9680	9680	9680	9680	0
307	20240227	162700	39291390	9680	9680	9680	9680	0
308	20240227	162600	39291390	9680	9680	9680	9680	0
309	20240227	162500	39291390	9680	9680	9680	9680	0
310	20240227	162400	39291390	9680	9680	9680	9680	0
311	20240227	162300	39291390	9680	9680	9680	9680	0
312	20240227	162200	39291390	9680	9680	9680	9680	0
313	20240227	162100	39291390	9680	9680	9680	9680	0
314	20240227	162000	39291390	9680	9680	9680	9680	0
315	20240227	161900	39291390	9680	9680	9680	9680	0
316	20240227	161800	39291390	9680	9680	9680	9680	0
317	20240227	161700	39291390	9680	9680	9680	9680	0
318	20240227	161600	39291390	9680	9680	9680	9680	0
319	20240227	161500	39291390	9680	9680	9680	9680	0
320	20240227	161400	39291390	9680	9680	9680	9680	0
321	20240227	161300	39291390	9680	9680	9680	9680	0
322	20240227	161200	39291390	9680	9680	9680	9680	0
323	20240227	161100	39291390	9680	9680	9680	9680	0
324	20240227	161000	39291390	9680	9680	9680	9680	0
325	20240227	160900	39291390	9680	9680	9680	9680	0
326	20240227	160800	39291390	9680	9680	9680	9680	0
327	20240227	160700	39291390	9680	9680	9680	9680	0
328	20240227	160600	39291390	9680	9680	9680	9680	0
329	20240227	160500	39291390	9680	9680	9680	9680	0
330	20240227	160400	39291390	9680	9680	9680	9680	0
331	20240227	160300	39291390	9680	9680	9680	9680	0
332	20240227	160200	39291390	9680	9680	9680	9680	4
333	20240227	160100	39291390	9680	9680	9680	9680	0
334	20240227	160000	39291390	9680	9680	9680	9680	0
335	20240227	155900	39291390	9680	9680	9680	9680	0
336	20240227	155800	39291390	9680	9680	9680	9680	0
337	20240227	155700	39291390	9680	9680	9680	9680	0
338	20240227	155600	39291390	9680	9680	9680	9680	0
339	20240227	155500	39291390	9680	9680	9680	9680	0
340	20240227	155400	39291390	9680	9680	9680	9680	0
341	20240227	155300	39291390	9680	9680	9680	9680	0
342	20240227	155200	39291390	9680	9680	9680	9680	0
343	20240227	155100	39291390	9680	9680	9680	9680	0
344	20240227	155000	39291390	9680	9680	9680	9680	0
345	20240227	154900	39291390	9680	9680	9680	9680	0
346	20240227	154800	39291390	9680	9680	9680	9680	0
347	20240227	154700	39291390	9680	9680	9680	9680	0
348	20240227	154600	39291390	9680	9680	9680	9680	0
349	20240227	154500	39291390	9680	9680	9680	9680	0
350	20240227	154400	39291390	9680	9680	9680	9680	0
351	20240227	154300	39291390	9680	9680	9680	9680	0
352	20240227	154200	39291390	9680	9680	9680	9680	0
353	20240227	154100	39291390	9680	9680	9680	9680	0
354	20240227	154000	39291390	9680	9680	9680	9680	0
355	20240227	153900	39291390	9680	9680	9680	9680	0
356	20240227	153800	39291390	9680	9680	9680	9680	0
357	20240227	153700	39291390	9680	9680	9680	9680	0
358	20240227	153600	39291390	9680	9680	9680	9680	0
359	20240227	153500	39291390	9680	9680	9680	9680	0
360	20240227	153400	39291390	9680	9680	9680	9680	0
361	20240227	153300	39291390	9680	9680	9680	9680	0
362	20240227	153200	39291390	9680	9680	9680	9680	4
363	20240227	153100	39291390	9680	9680	9680	9680	0
364	20240227	153000	39291390	9680	9680	9680	9680	4
365	20240227	152900	39252670	9680	9680	9680	9680	0
366	20240227	152800	39252670	9680	9680	9680	9680	0
367	20240227	152700	39252670	9680	9680	9680	9680	0
368	20240227	152600	39252670	9680	9680	9680	9680	0
369	20240227	152500	39252670	9680	9680	9680	9680	0
370	20240227	152400	39252670	9680	9680	9680	9680	0
371	20240227	152300	39252670	9680	9680	9680	9680	0
372	20240227	152200	39252670	9680	9680	9680	9680	0
373	20240227	152100	39252670	9680	9680	9680	9680	0
374	20240227	152000	39252670	9680	9680	9680	9680	0
375	20240227	151900	39252670	9680	9680	9680	9680	1
376	20240227	151800	39242990	9670	9670	9670	9670	0
377	20240227	151700	39242990	9670	9670	9670	9670	0
378	20240227	151600	39242990	9670	9670	9670	9670	0
379	20240227	151500	39242990	9670	9670	9670	9670	0
380	20240227	151400	39242990	9670	9670	9670	9670	0
381	20240227	151300	39242990	9670	9670	9670	9670	0
382	20240227	151200	39242990	9670	9670	9670	9670	0
383	20240227	151100	39242990	9670	9670	9670	9670	0
384	20240227	151000	39242990	9670	9670	9670	9670	153
385	20240227	150900	37763480	9670	9670	9670	9670	0
386	20240227	150800	37763480	9670	9670	9670	9670	0
387	20240227	150700	37763480	9670	9670	9670	9670	0
388	20240227	150600	37763480	9670	9670	9670	9670	0
389	20240227	150500	37763480	9670	9670	9670	9670	0
390	20240227	150400	37763480	9670	9670	9670	9670	0
391	20240227	150300	37763480	9670	9670	9670	9670	0
392	20240227	150200	37763480	9670	9670	9670	9670	0
393	20240227	150100	37763480	9670	9670	9670	9670	0
394	20240227	150000	37763480	9670	9670	9670	9670	1
395	20240227	145900	37753810	9670	9670	9670	9670	0
396	20240227	145800	37753810	9670	9670	9670	9670	0
397	20240227	145700	37753810	9670	9670	9670	9670	0
398	20240227	145600	37753810	9670	9670	9670	9670	0
399	20240227	145500	37753810	9670	9670	9670	9670	0
400	20240227	145400	37753810	9670	9670	9670	9670	0
401	20240227	145300	37753810	9670	9670	9670	9670	3
402	20240227	145200	37724800	9670	9670	9670	9670	0
403	20240227	145100	37724800	9670	9670	9670	9670	0
404	20240227	145000	37724800	9670	9670	9670	9670	0
405	20240227	144900	37724800	9670	9670	9670	9670	0
406	20240227	144800	37724800	9670	9670	9670	9670	0
407	20240227	144700	37724800	9670	9670	9670	9670	0
408	20240227	144600	37724800	9670	9670	9670	9670	0
409	20240227	144500	37724800	9670	9670	9670	9670	0
410	20240227	144400	37724800	9670	9670	9670	9670	0
411	20240227	144300	37724800	9670	9670	9670	9670	0
412	20240227	144200	37724800	9670	9670	9670	9670	0
413	20240227	144100	37724800	9670	9670	9670	9670	3
414	20240227	144000	37695790	9670	9670	9670	9670	0
415	20240227	143900	37695790	9670	9670	9670	9670	0
416	20240227	143800	37695790	9670	9670	9670	9670	0
417	20240227	143700	37695790	9670	9670	9670	9670	0
418	20240227	143600	37695790	9670	9670	9670	9670	0
419	20240227	143500	37695790	9670	9670	9670	9670	0
420	20240227	143400	37695790	9670	9670	9670	9670	0
421	20240227	143300	37695790	9670	9670	9670	9670	0
422	20240227	143200	37695790	9670	9670	9670	9670	0
423	20240227	143100	37695790	9670	9670	9670	9670	0
424	20240227	143000	37695790	9670	9670	9670	9670	0
425	20240227	142900	37695790	9670	9670	9670	9670	0
426	20240227	142800	37695790	9670	9670	9670	9670	0
427	20240227	142700	37695790	9670	9670	9670	9670	0
428	20240227	142600	37695790	9670	9670	9670	9670	0
429	20240227	142500	37695790	9670	9670	9670	9670	0
430	20240227	142400	37695790	9670	9670	9670	9670	0
431	20240227	142300	37695790	9670	9670	9670	9670	0
432	20240227	142200	37695790	9670	9670	9670	9670	0
433	20240227	142100	37695790	9670	9670	9670	9670	0
434	20240227	142000	37695790	9670	9670	9670	9670	0
435	20240227	141900	37695790	9670	9670	9670	9670	0
436	20240227	141800	37695790	9670	9670	9670	9670	3
437	20240227	141700	37666780	9670	9670	9670	9670	0
438	20240227	141600	37666780	9670	9670	9670	9670	0
439	20240227	141500	37666780	9670	9670	9670	9670	0
440	20240227	141400	37666780	9670	9670	9670	9670	0
441	20240227	141300	37666780	9670	9670	9670	9670	0
442	20240227	141200	37666780	9670	9670	9670	9670	0
443	20240227	141100	37666780	9670	9670	9670	9670	0
444	20240227	141000	37666780	9670	9670	9670	9670	0
445	20240227	140900	37666780	9670	9670	9670	9670	0
446	20240227	140800	37666780	9670	9670	9670	9670	0
447	20240227	140700	37666780	9670	9670	9670	9670	0
448	20240227	140600	37666780	9670	9670	9670	9670	0
449	20240227	140500	37666780	9670	9670	9670	9670	0
450	20240227	140400	37666780	9670	9670	9670	9670	0
451	20240227	140300	37666780	9670	9670	9670	9670	0
452	20240227	140200	37666780	9670	9670	9670	9670	0
453	20240227	140100	37666780	9670	9670	9670	9670	0
454	20240227	140000	37666780	9670	9670	9670	9670	1
455	20240227	135900	37657110	9670	9670	9670	9670	0
456	20240227	135800	37657110	9670	9670	9670	9670	0
457	20240227	135700	37657110	9670	9670	9670	9670	0
458	20240227	135600	37657110	9670	9670	9670	9670	1
459	20240227	135500	37647440	9670	9670	9670	9670	0
460	20240227	135400	37647440	9670	9670	9670	9670	33
461	20240227	135300	37328330	9670	9670	9670	9670	1
462	20240227	135200	37318660	9670	9670	9670	9670	0
463	20240227	135100	37318660	9670	9670	9670	9670	0
464	20240227	135000	37318660	9670	9670	9670	9670	1
465	20240227	134900	37308990	9670	9670	9670	9670	0
466	20240227	134800	37308990	9670	9670	9670	9670	0
467	20240227	134700	37308990	9670	9670	9670	9670	1
468	20240227	134600	37299320	9670	9670	9670	9670	0
469	20240227	134500	37299320	9670	9670	9670	9670	4
470	20240227	134400	37260640	9670	9670	9670	9670	1
471	20240227	134300	37250970	9670	9670	9670	9670	0
472	20240227	134200	37250970	9670	9670	9670	9670	0
473	20240227	134100	37250970	9670	9670	9670	9670	1
474	20240227	134000	37241300	9670	9670	9670	9670	0
475	20240227	133900	37241300	9670	9670	9670	9670	0
476	20240227	133800	37241300	9670	9670	9670	9670	1
477	20240227	133700	37231630	9670	9670	9670	9670	0
478	20240227	133600	37231630	9670	9670	9670	9670	0
479	20240227	133500	37231630	9670	9670	9670	9670	1
480	20240227	133400	37221960	9670	9670	9670	9670	0
481	20240227	133300	37221960	9670	9670	9670	9670	0
482	20240227	133200	37221960	9670	9670	9670	9670	1
483	20240227	133100	37212290	9670	9670	9670	9670	0
484	20240227	133000	37212290	9670	9670	9670	9670	0
485	20240227	132900	37212290	9670	9670	9670	9670	1
486	20240227	132800	37202620	9670	9670	9670	9670	0
487	20240227	132700	37202620	9670	9670	9670	9670	0
488	20240227	132600	37202620	9670	9670	9670	9670	1
489	20240227	132500	37192950	9670	9670	9670	9670	0
490	20240227	132400	37192950	9670	9670	9670	9670	0
491	20240227	132300	37192950	9670	9670	9670	9670	1
492	20240227	132200	37183280	9680	9680	9680	9680	10
493	20240227	132100	37086480	9670	9670	9670	9670	20
494	20240227	132000	36893080	9660	9660	9660	9660	1
495	20240227	131900	36883420	9660	9660	9660	9660	0
496	20240227	131800	36883420	9660	9660	9660	9660	0
497	20240227	131700	36883420	9660	9660	9660	9660	1
498	20240227	131600	36873760	9660	9660	9660	9660	2
499	20240227	131500	36854440	9660	9660	9660	9660	0
500	20240227	131400	36854440	9660	9660	9660	9660	1
501	20240227	131300	36844780	9660	9660	9660	9660	0
502	20240227	131200	36844780	9660	9660	9660	9660	0
503	20240227	131100	36844780	9660	9660	9660	9660	1
504	20240227	131000	36835120	9660	9660	9660	9660	0
505	20240227	130900	36835120	9660	9660	9660	9660	0
506	20240227	130800	36835120	9660	9660	9660	9660	1
507	20240227	130700	36825460	9660	9660	9660	9660	0
508	20240227	130600	36825460	9660	9660	9660	9660	0
509	20240227	130500	36825460	9660	9660	9660	9660	1
510	20240227	130400	36815800	9660	9660	9660	9660	0
511	20240227	130300	36815800	9660	9660	9660	9660	0
512	20240227	130200	36815800	9660	9660	9660	9660	1
513	20240227	130100	36806140	9660	9660	9660	9660	0
514	20240227	130000	36806140	9660	9660	9660	9660	0
515	20240227	125900	36806140	9660	9660	9660	9660	1
516	20240227	125800	36796480	9660	9660	9660	9660	3
517	20240227	125700	36767500	9660	9660	9660	9660	0
518	20240227	125600	36767500	9660	9660	9660	9660	1
519	20240227	125500	36757840	9660	9660	9660	9660	0
520	20240227	125400	36757840	9660	9670	9670	9660	1812
521	20240227	125300	19244870	9670	9670	9670	9670	1
522	20240227	125200	19235200	9680	9680	9680	9680	100
523	20240227	125100	18267200	9670	9670	9670	9670	0
524	20240227	125000	18267200	9670	9670	9670	9670	1
525	20240227	124900	18257530	9670	9670	9670	9670	0
526	20240227	124800	18257530	9670	9670	9670	9670	0
527	20240227	124700	18257530	9670	9670	9670	9670	99
528	20240227	124600	17300200	9670	9670	9670	9670	0
529	20240227	124500	17300200	9670	9670	9670	9670	0
530	20240227	124400	17300200	9670	9670	9670	9670	51
531	20240227	124300	16807030	9670	9670	9670	9670	0
532	20240227	124200	16807030	9670	9670	9670	9670	0
533	20240227	124100	16807030	9670	9670	9670	9670	1
534	20240227	124000	16797360	9670	9670	9670	9670	0
535	20240227	123900	16797360	9670	9670	9670	9670	0
536	20240227	123800	16797360	9670	9670	9670	9670	1
537	20240227	123700	16787690	9670	9670	9670	9670	0
538	20240227	123600	16787690	9670	9670	9670	9670	0
539	20240227	123500	16787690	9670	9670	9670	9670	1
540	20240227	123400	16778020	9670	9670	9670	9670	0
541	20240227	123300	16778020	9670	9670	9670	9670	0
542	20240227	123200	16778020	9670	9670	9670	9670	3
543	20240227	123100	16749010	9670	9670	9670	9670	1
544	20240227	123000	16739340	9670	9670	9670	9670	4
545	20240227	122900	16700660	9670	9670	9670	9670	1
546	20240227	122800	16690990	9670	9670	9670	9670	0
547	20240227	122700	16690990	9670	9670	9670	9670	215
548	20240227	122600	14611940	9670	9670	9670	9670	0
549	20240227	122500	14611940	9670	9670	9670	9670	1
550	20240227	122400	14602270	9670	9670	9670	9670	0
551	20240227	122300	14602270	9670	9670	9670	9670	0
552	20240227	122200	14602270	9670	9670	9670	9670	1
553	20240227	122100	14592600	9670	9670	9670	9670	0
554	20240227	122000	14592600	9670	9670	9670	9670	0
555	20240227	121900	14592600	9670	9670	9670	9670	4
556	20240227	121800	14553920	9670	9670	9670	9670	1
557	20240227	121700	14544250	9670	9670	9670	9670	0
558	20240227	121600	14544250	9670	9670	9670	9670	1
559	20240227	121500	14534580	9670	9670	9670	9670	0
560	20240227	121400	14534580	9670	9670	9670	9670	0
561	20240227	121300	14534580	9670	9670	9670	9670	1
562	20240227	121200	14524910	9670	9670	9670	9670	0
563	20240227	121100	14524910	9670	9670	9670	9670	0
564	20240227	121000	14524910	9670	9670	9670	9670	1
565	20240227	120900	14515240	9670	9670	9670	9670	0
566	20240227	120800	14515240	9670	9670	9670	9670	0
567	20240227	120700	14515240	9670	9670	9670	9670	1
568	20240227	120600	14505570	9670	9670	9670	9670	2
569	20240227	120500	14486230	9670	9670	9670	9670	0
570	20240227	120400	14486230	9670	9670	9670	9670	1
571	20240227	120300	14476560	9670	9670	9670	9670	0
572	20240227	120200	14476560	9670	9670	9670	9670	0
573	20240227	120100	14476560	9670	9670	9670	9670	1
574	20240227	120000	14466890	9670	9670	9670	9670	0
575	20240227	115900	14466890	9670	9670	9670	9670	0
576	20240227	115800	14466890	9670	9670	9670	9670	1
577	20240227	115700	14457220	9670	9670	9670	9670	0
578	20240227	115600	14457220	9670	9670	9670	9670	0
579	20240227	115500	14457220	9670	9670	9670	9670	1
580	20240227	115400	14447550	9670	9670	9670	9670	3
581	20240227	115300	14418540	9670	9670	9670	9670	0
582	20240227	115200	14418540	9670	9670	9670	9670	1
583	20240227	115100	14408870	9670	9670	9670	9670	0
584	20240227	115000	14408870	9670	9670	9670	9670	3
585	20240227	114900	14379860	9670	9670	9670	9670	1
586	20240227	114800	14370190	9670	9670	9670	9670	0
587	20240227	114700	14370190	9670	9670	9670	9670	0
588	20240227	114600	14370190	9670	9670	9670	9670	1
589	20240227	114500	14360520	9670	9670	9670	9670	0
590	20240227	114400	14360520	9670	9670	9670	9670	0
591	20240227	114300	14360520	9670	9670	9670	9670	1
592	20240227	114200	14350850	9670	9670	9670	9670	0
593	20240227	114100	14350850	9670	9670	9670	9670	10
594	20240227	114000	14254150	9670	9670	9670	9670	1
595	20240227	113900	14244480	9670	9670	9670	9670	0
596	20240227	113800	14244480	9670	9670	9670	9670	0
597	20240227	113700	14244480	9670	9670	9670	9670	1
598	20240227	113600	14234810	9670	9670	9670	9670	0
599	20240227	113500	14234810	9670	9670	9670	9670	0
600	20240227	113400	14234810	9670	9670	9670	9670	1
601	20240227	113300	14225140	9670	9670	9670	9670	0
602	20240227	113200	14225140	9670	9670	9670	9670	0
603	20240227	113100	14225140	9670	9670	9670	9670	5
604	20240227	113000	14176790	9670	9670	9670	9670	0
605	20240227	112900	14176790	9670	9670	9670	9670	0
606	20240227	112800	14176790	9670	9670	9670	9670	1
607	20240227	112700	14167120	9670	9670	9670	9670	0
608	20240227	112600	14167120	9670	9670	9670	9670	0
609	20240227	112500	14167120	9670	9670	9670	9670	1
610	20240227	112400	14157450	9670	9670	9670	9670	0
611	20240227	112300	14157450	9670	9670	9670	9670	0
612	20240227	112200	14157450	9670	9670	9670	9670	1
613	20240227	112100	14147780	9680	9680	9680	9680	0
614	20240227	112000	14147780	9680	9680	9680	9680	0
615	20240227	111900	14147780	9680	9670	9680	9670	2
616	20240227	111800	14128430	9670	9670	9670	9670	0
617	20240227	111700	14128430	9670	9670	9670	9670	0
618	20240227	111600	14128430	9670	9670	9670	9670	1
619	20240227	111500	14118760	9670	9670	9670	9670	0
620	20240227	111400	14118760	9670	9670	9670	9670	0
621	20240227	111300	14118760	9670	9670	9670	9670	1
622	20240227	111200	14109090	9670	9670	9670	9670	20
623	20240227	111100	13915690	9670	9670	9670	9670	0
624	20240227	111000	13915690	9670	9670	9670	9670	1
625	20240227	110900	13906020	9670	9670	9670	9670	0
626	20240227	110800	13906020	9670	9670	9670	9670	0
627	20240227	110700	13906020	9670	9670	9670	9670	1
628	20240227	110600	13896350	9670	9670	9670	9670	0
629	20240227	110500	13896350	9670	9670	9670	9670	0
630	20240227	110400	13896350	9670	9670	9670	9670	1
631	20240227	110300	13886680	9670	9670	9670	9670	0
632	20240227	110200	13886680	9670	9670	9670	9670	0
633	20240227	110100	13886680	9670	9670	9670	9670	101
634	20240227	110000	12910010	9670	9670	9670	9670	0
635	20240227	105900	12910010	9670	9670	9670	9670	0
636	20240227	105800	12910010	9670	9670	9670	9670	1
637	20240227	105700	12900340	9670	9670	9670	9670	3
638	20240227	105600	12871330	9670	9670	9670	9670	0
639	20240227	105500	12871330	9670	9670	9670	9670	0
640	20240227	105400	12871330	9670	9670	9670	9670	5
641	20240227	105300	12822980	9670	9670	9670	9670	0
642	20240227	105200	12822980	9670	9670	9670	9670	3
643	20240227	105100	12793970	9670	9670	9670	9670	1
644	20240227	105000	12784300	9670	9670	9670	9670	0
645	20240227	104900	12784300	9670	9670	9670	9670	0
646	20240227	104800	12784300	9670	9670	9670	9670	4
647	20240227	104700	12745620	9670	9670	9670	9670	0
648	20240227	104600	12745620	9670	9670	9670	9670	0
649	20240227	104500	12745620	9670	9670	9670	9670	1
650	20240227	104400	12735950	9670	9670	9670	9670	50
651	20240227	104300	12252450	9670	9680	9680	9670	4
652	20240227	104200	12213760	9670	9670	9670	9670	1
653	20240227	104100	12204090	9670	9670	9670	9670	0
654	20240227	104000	12204090	9670	9670	9670	9670	0
655	20240227	103900	12204090	9670	9670	9670	9670	1
656	20240227	103800	12194420	9670	9670	9670	9670	0
657	20240227	103700	12194420	9670	9670	9670	9670	0
658	20240227	103600	12194420	9670	9670	9670	9670	1
659	20240227	103500	12184750	9670	9670	9670	9670	0
660	20240227	103400	12184750	9670	9670	9670	9670	0
661	20240227	103300	12184750	9670	9670	9670	9670	1
662	20240227	103200	12175080	9670	9670	9670	9670	0
663	20240227	103100	12175080	9670	9670	9670	9670	0
664	20240227	103000	12175080	9670	9670	9670	9670	1
665	20240227	102900	12165410	9670	9670	9670	9670	0
666	20240227	102800	12165410	9670	9670	9670	9670	10
667	20240227	102700	12068710	9670	9670	9670	9670	1
668	20240227	102600	12059040	9670	9670	9670	9670	0
669	20240227	102500	12059040	9670	9670	9670	9670	0
670	20240227	102400	12059040	9670	9670	9670	9670	1
671	20240227	102300	12049370	9670	9670	9670	9670	0
672	20240227	102200	12049370	9670	9670	9670	9670	1000
673	20240227	102100	2379370	9670	9670	9670	9670	1
674	20240227	102000	2369700	9670	9670	9670	9670	4
675	20240227	101900	2331020	9670	9670	9670	9670	4
676	20240227	101800	2292340	9670	9670	9670	9670	1
677	20240227	101700	2282670	9670	9670	9670	9670	0
678	20240227	101600	2282670	9670	9670	9670	9670	6
679	20240227	101500	2224650	9670	9670	9670	9670	1
680	20240227	101400	2214980	9670	9670	9670	9670	3
681	20240227	101300	2185970	9670	9670	9670	9670	0
682	20240227	101200	2185970	9670	9670	9670	9670	1
683	20240227	101100	2176300	9670	9670	9670	9670	0
684	20240227	101000	2176300	9670	9670	9670	9670	0
685	20240227	100900	2176300	9670	9670	9670	9670	11
686	20240227	100800	2069930	9670	9670	9670	9670	0
687	20240227	100700	2069930	9670	9670	9670	9670	1
688	20240227	100600	2060260	9670	9670	9670	9670	1
689	20240227	100500	2050590	9670	9670	9670	9670	0
690	20240227	100400	2050590	9670	9670	9670	9670	3
691	20240227	100300	2021580	9660	9660	9660	9660	1
692	20240227	100200	2011920	9660	9660	9660	9660	0
693	20240227	100100	2011920	9660	9660	9660	9660	0
694	20240227	100000	2011920	9660	9660	9660	9660	1
695	20240227	095900	2002260	9660	9660	9660	9660	0
696	20240227	095800	2002260	9660	9660	9660	9660	0
697	20240227	095700	2002260	9660	9660	9660	9660	1
698	20240227	095600	1992600	9660	9660	9660	9660	0
699	20240227	095500	1992600	9660	9660	9660	9660	0
700	20240227	095400	1992600	9660	9660	9660	9660	4
701	20240227	095300	1953960	9660	9660	9660	9660	0
702	20240227	095200	1953960	9660	9660	9660	9660	0
703	20240227	095100	1953960	9660	9660	9660	9660	1
704	20240227	095000	1944300	9660	9660	9660	9660	0
705	20240227	094900	1944300	9660	9660	9660	9660	0
706	20240227	094800	1944300	9660	9660	9660	9660	1
707	20240227	094700	1934640	9660	9660	9660	9660	0
708	20240227	094600	1934640	9660	9660	9660	9660	4
709	20240227	094500	1896000	9660	9660	9660	9660	1
710	20240227	094400	1886340	9660	9660	9660	9660	4
711	20240227	094300	1847700	9660	9660	9660	9660	0
712	20240227	094200	1847700	9660	9660	9660	9660	1
713	20240227	094100	1838040	9690	9690	9690	9690	0
714	20240227	094000	1838040	9690	9670	9690	9670	7
715	20240227	093900	1770230	9690	9690	9690	9690	0
716	20240227	093800	1770230	9690	9690	9690	9690	20
717	20240227	093700	1576430	9660	9660	9660	9660	4
718	20240227	093600	1537790	9660	9660	9660	9660	3
719	20240227	093500	1508810	9690	9690	9690	9690	0
720	20240227	093400	1508810	9690	9690	9690	9690	1
721	20240227	093300	1499120	9660	9660	9660	9660	11
722	20240227	093200	1392860	9660	9660	9660	9660	9
723	20240227	093100	1305920	9690	9690	9690	9690	0
724	20240227	093000	1305920	9690	9660	9690	9660	52
725	20240227	092900	802190	9660	9660	9660	9660	0
726	20240227	092800	802190	9660	9660	9660	9660	62
727	20240227	092700	203270	9660	9660	9660	9660	1
728	20240227	092600	193610	9660	9660	9660	9660	0
729	20240227	092500	193610	9660	9660	9660	9660	0
730	20240227	092400	193610	9660	9660	9660	9660	1
731	20240227	092300	183950	9660	9660	9660	9660	0
732	20240227	092200	183950	9660	9660	9660	9660	0
733	20240227	092100	183950	9660	9660	9660	9660	1
734	20240227	092000	174290	9670	9670	9670	9670	0
735	20240227	091900	174290	9670	9670	9670	9670	0
736	20240227	091800	174290	9670	9670	9670	9670	1
737	20240227	091700	164620	9680	9680	9680	9680	0
738	20240227	091600	164620	9680	9680	9680	9680	0
739	20240227	091500	164620	9680	9680	9680	9680	1
740	20240227	091400	154940	9680	9680	9680	9680	3
741	20240227	091300	125900	9680	9680	9680	9680	0
742	20240227	091200	125900	9680	9680	9680	9680	1
743	20240227	091100	116220	9680	9680	9680	9680	0
744	20240227	091000	116220	9680	9680	9680	9680	0
745	20240227	090900	116220	9680	9680	9680	9680	4
746	20240227	090800	77500	9680	9680	9680	9680	0
747	20240227	090700	77500	9680	9680	9680	9680	0
748	20240227	090600	77500	9680	9680	9680	9680	1
749	20240227	090500	67820	9680	9680	9680	9680	0
750	20240227	090400	67820	9680	9680	9680	9680	0
751	20240227	090300	67820	9680	9680	9680	9680	1
752	20240227	090200	58140	9690	9690	9690	9690	0
753	20240227	090100	58140	9690	9690	9690	9690	0
754	20240227	090000	58140	9690	9690	9690	9690	6