KissMeData/005680/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184500	934070820	9830	9830	9830	9830	1384
3	20240227	184400	934070820	9830	9830	9830	9830	0
4	20240227	184300	934070820	9830	9830	9830	9830	0
5	20240227	184200	934070820	9830	9830	9830	9830	0
6	20240227	184100	934070820	9830	9830	9830	9830	0
7	20240227	184000	934070820	9830	9830	9830	9830	0
8	20240227	183900	934070820	9830	9830	9830	9830	0
9	20240227	183800	934070820	9830	9830	9830	9830	0
10	20240227	183700	934070820	9830	9830	9830	9830	0
11	20240227	183600	934070820	9830	9830	9830	9830	0
12	20240227	183500	934070820	9830	9830	9830	9830	0
13	20240227	183400	934070820	9830	9830	9830	9830	0
14	20240227	183300	934070820	9830	9830	9830	9830	0
15	20240227	183200	934070820	9830	9830	9830	9830	0
16	20240227	183100	934070820	9830	9830	9830	9830	0
17	20240227	183000	934070820	9830	9830	9830	9830	0
18	20240227	182900	934070820	9830	9830	9830	9830	0
19	20240227	182800	934070820	9830	9830	9830	9830	0
20	20240227	182700	934070820	9830	9830	9830	9830	0
21	20240227	182600	934070820	9830	9830	9830	9830	0
22	20240227	182500	934070820	9830	9830	9830	9830	0
23	20240227	182400	934070820	9830	9830	9830	9830	0
24	20240227	182300	934070820	9830	9830	9830	9830	0
25	20240227	182200	934070820	9830	9830	9830	9830	0
26	20240227	182100	934070820	9830	9830	9830	9830	0
27	20240227	182000	934070820	9830	9830	9830	9830	0
28	20240227	181900	934070820	9830	9830	9830	9830	0
29	20240227	181800	934070820	9830	9830	9830	9830	0
30	20240227	181700	934070820	9830	9830	9830	9830	0
31	20240227	181600	934070820	9830	9830	9830	9830	0
32	20240227	181500	934070820	9830	9830	9830	9830	1384
33	20240227	181400	934070820	9830	9830	9830	9830	0
34	20240227	181300	934070820	9830	9830	9830	9830	0
35	20240227	181200	934070820	9830	9830	9830	9830	0
36	20240227	181100	934070820	9830	9830	9830	9830	0
37	20240227	181000	934070820	9830	9830	9830	9830	0
38	20240227	180900	934070820	9830	9830	9830	9830	0
39	20240227	180800	934070820	9830	9830	9830	9830	0
40	20240227	180700	934070820	9830	9830	9830	9830	0
41	20240227	180600	934070820	9830	9830	9830	9830	0
42	20240227	180500	934070820	9830	9830	9830	9830	0
43	20240227	180400	934070820	9830	9830	9830	9830	0
44	20240227	180300	934070820	9830	9830	9830	9830	0
45	20240227	180200	934070820	9830	9830	9830	9830	0
46	20240227	180100	934070820	9830	9830	9830	9830	0
47	20240227	180000	934070820	9830	9830	9830	9830	0
48	20240227	175900	934070820	9830	9830	9830	9830	0
49	20240227	175800	934070820	9830	9830	9830	9830	0
50	20240227	175700	934070820	9830	9830	9830	9830	0
51	20240227	175600	934070820	9830	9830	9830	9830	0
52	20240227	175500	934070820	9830	9830	9830	9830	0
53	20240227	175400	934070820	9830	9830	9830	9830	0
54	20240227	175300	934070820	9830	9830	9830	9830	0
55	20240227	175200	934070820	9830	9830	9830	9830	0
56	20240227	175100	934070820	9830	9830	9830	9830	0
57	20240227	175000	934070820	9830	9830	9830	9830	0
58	20240227	174900	934070820	9830	9830	9830	9830	0
59	20240227	174800	934070820	9830	9830	9830	9830	0
60	20240227	174700	934070820	9830	9830	9830	9830	0
61	20240227	174600	934070820	9830	9830	9830	9830	0
62	20240227	174500	934070820	9830	9830	9830	9830	1384
63	20240227	174400	934070820	9830	9830	9830	9830	0
64	20240227	174300	934070820	9830	9830	9830	9830	0
65	20240227	174200	934070820	9830	9830	9830	9830	0
66	20240227	174100	934070820	9830	9830	9830	9830	0
67	20240227	174000	934070820	9830	9830	9830	9830	0
68	20240227	173900	934070820	9830	9830	9830	9830	0
69	20240227	173800	934070820	9830	9830	9830	9830	0
70	20240227	173700	934070820	9830	9830	9830	9830	0
71	20240227	173600	934070820	9830	9830	9830	9830	0
72	20240227	173500	934070820	9830	9830	9830	9830	0
73	20240227	173400	934070820	9830	9830	9830	9830	0
74	20240227	173300	934070820	9830	9830	9830	9830	0
75	20240227	173200	934070820	9830	9830	9830	9830	0
76	20240227	173100	934070820	9830	9830	9830	9830	0
77	20240227	173000	934070820	9830	9830	9830	9830	0
78	20240227	172900	934070820	9830	9830	9830	9830	0
79	20240227	172800	934070820	9830	9830	9830	9830	0
80	20240227	172700	934070820	9830	9830	9830	9830	0
81	20240227	172600	934070820	9830	9830	9830	9830	0
82	20240227	172500	934070820	9830	9830	9830	9830	0
83	20240227	172400	934070820	9830	9830	9830	9830	0
84	20240227	172300	934070820	9830	9830	9830	9830	0
85	20240227	172200	934070820	9830	9830	9830	9830	0
86	20240227	172100	934070820	9830	9830	9830	9830	0
87	20240227	172000	934070820	9830	9830	9830	9830	0
88	20240227	171900	934070820	9830	9830	9830	9830	0
89	20240227	171800	934070820	9830	9830	9830	9830	0
90	20240227	171700	934070820	9830	9830	9830	9830	0
91	20240227	171600	934070820	9830	9830	9830	9830	0
92	20240227	171500	934070820	9830	9830	9830	9830	1384
93	20240227	171400	934070820	9830	9830	9830	9830	0
94	20240227	171300	934070820	9830	9830	9830	9830	0
95	20240227	171200	934070820	9830	9830	9830	9830	0
96	20240227	171100	934070820	9830	9830	9830	9830	0
97	20240227	171000	934070820	9830	9830	9830	9830	0
98	20240227	170900	934070820	9830	9830	9830	9830	0
99	20240227	170800	934070820	9830	9830	9830	9830	0
100	20240227	170700	934070820	9830	9830	9830	9830	0
101	20240227	170600	934070820	9830	9830	9830	9830	0
102	20240227	170500	934070820	9830	9830	9830	9830	0
103	20240227	170400	934070820	9830	9830	9830	9830	0
104	20240227	170300	934070820	9830	9830	9830	9830	0
105	20240227	170200	934070820	9830	9830	9830	9830	0
106	20240227	170100	934070820	9830	9830	9830	9830	0
107	20240227	170000	934070820	9830	9830	9830	9830	0
108	20240227	165900	934070820	9830	9830	9830	9830	0
109	20240227	165800	934070820	9830	9830	9830	9830	0
110	20240227	165700	934070820	9830	9830	9830	9830	0
111	20240227	165600	934070820	9830	9830	9830	9830	0
112	20240227	165500	934070820	9830	9830	9830	9830	0
113	20240227	165400	934070820	9830	9830	9830	9830	0
114	20240227	165300	934070820	9830	9830	9830	9830	0
115	20240227	165200	934070820	9830	9830	9830	9830	0
116	20240227	165100	934070820	9830	9830	9830	9830	0
117	20240227	165000	934070820	9830	9830	9830	9830	0
118	20240227	164900	934070820	9830	9830	9830	9830	0
119	20240227	164800	934070820	9830	9830	9830	9830	0
120	20240227	164700	934070820	9830	9830	9830	9830	0
121	20240227	164600	934070820	9830	9830	9830	9830	0
122	20240227	164500	934070820	9830	9830	9830	9830	1384
123	20240227	164400	934070820	9830	9830	9830	9830	0
124	20240227	164300	934070820	9830	9830	9830	9830	0
125	20240227	164200	934070820	9830	9830	9830	9830	0
126	20240227	164100	934070820	9830	9830	9830	9830	0
127	20240227	164000	934070820	9830	9830	9830	9830	0
128	20240227	163900	934070820	9830	9830	9830	9830	0
129	20240227	163800	934070820	9830	9830	9830	9830	0
130	20240227	163700	934070820	9830	9830	9830	9830	0
131	20240227	163600	934070820	9830	9830	9830	9830	0
132	20240227	163500	934070820	9830	9830	9830	9830	0
133	20240227	163400	934070820	9830	9830	9830	9830	0
134	20240227	163300	934070820	9830	9830	9830	9830	0
135	20240227	163200	934070820	9830	9830	9830	9830	0
136	20240227	163100	934070820	9830	9830	9830	9830	0
137	20240227	163000	934070820	9830	9830	9830	9830	0
138	20240227	162900	934070820	9830	9830	9830	9830	0
139	20240227	162800	934070820	9830	9830	9830	9830	0
140	20240227	162700	934070820	9830	9830	9830	9830	0
141	20240227	162600	934070820	9830	9830	9830	9830	0
142	20240227	162500	934070820	9830	9830	9830	9830	0
143	20240227	162400	934070820	9830	9830	9830	9830	0
144	20240227	162300	934070820	9830	9830	9830	9830	0
145	20240227	162200	934070820	9830	9830	9830	9830	0
146	20240227	162100	934070820	9830	9830	9830	9830	0
147	20240227	162000	934070820	9830	9830	9830	9830	0
148	20240227	161900	934070820	9830	9830	9830	9830	0
149	20240227	161800	934070820	9830	9830	9830	9830	0
150	20240227	161700	934070820	9830	9830	9830	9830	0
151	20240227	161600	934070820	9830	9830	9830	9830	0
152	20240227	161500	934070820	9830	9830	9830	9830	1384
153	20240227	161400	934070820	9830	9830	9830	9830	0
154	20240227	161300	934070820	9830	9830	9830	9830	0
155	20240227	161200	934070820	9830	9830	9830	9830	0
156	20240227	161100	934070820	9830	9830	9830	9830	0
157	20240227	161000	934070820	9830	9830	9830	9830	0
158	20240227	160900	934070820	9830	9830	9830	9830	0
159	20240227	160800	934070820	9830	9830	9830	9830	0
160	20240227	160700	934070820	9830	9830	9830	9830	0
161	20240227	160600	934070820	9830	9830	9830	9830	0
162	20240227	160500	934070820	9830	9830	9830	9830	0
163	20240227	160400	934070820	9830	9830	9830	9830	0
164	20240227	160300	934070820	9830	9830	9830	9830	0
165	20240227	160200	934070820	9830	9830	9830	9830	0
166	20240227	160100	934070820	9830	9830	9830	9830	0
167	20240227	160000	934070820	9830	9830	9830	9830	0
168	20240227	155900	934070820	9830	9830	9830	9830	0
169	20240227	155800	934070820	9830	9830	9830	9830	0
170	20240227	155700	934070820	9830	9830	9830	9830	0
171	20240227	155600	934070820	9830	9830	9830	9830	0
172	20240227	155500	934070820	9830	9830	9830	9830	0
173	20240227	155400	934070820	9830	9830	9830	9830	0
174	20240227	155300	934070820	9830	9830	9830	9830	0
175	20240227	155200	934070820	9830	9830	9830	9830	0
176	20240227	155100	934070820	9830	9830	9830	9830	0
177	20240227	155000	934070820	9830	9830	9830	9830	0
178	20240227	154900	934070820	9830	9830	9830	9830	0
179	20240227	154800	934070820	9830	9830	9830	9830	0
180	20240227	154700	934070820	9830	9830	9830	9830	0
181	20240227	154600	934070820	9830	9830	9830	9830	0
182	20240227	154500	934070820	9830	9830	9830	9830	1384
183	20240227	154400	934070820	9830	9830	9830	9830	0
184	20240227	154300	934070820	9830	9830	9830	9830	0
185	20240227	154200	934070820	9830	9830	9830	9830	0
186	20240227	154100	934070820	9830	9830	9830	9830	0
187	20240227	154000	934070820	9830	9830	9830	9830	0
188	20240227	153900	934070820	9830	9830	9830	9830	0
189	20240227	153800	934070820	9830	9830	9830	9830	0
190	20240227	153700	934070820	9830	9830	9830	9830	0
191	20240227	153600	934070820	9830	9830	9830	9830	0
192	20240227	153500	934070820	9830	9830	9830	9830	0
193	20240227	153400	934070820	9830	9830	9830	9830	0
194	20240227	153300	934070820	9830	9830	9830	9830	0
195	20240227	153200	934070820	9830	9830	9830	9830	0
196	20240227	153100	934070820	9830	9830	9830	9830	0
197	20240227	153000	934070820	9830	9830	9830	9830	1384
198	20240227	152900	920466100	9830	9830	9830	9830	0
199	20240227	152800	920466100	9830	9830	9830	9830	0
200	20240227	152700	920466100	9830	9830	9830	9830	0
201	20240227	152600	920466100	9830	9830	9830	9830	0
202	20240227	152500	920466100	9830	9830	9830	9830	0
203	20240227	152400	920466100	9830	9830	9830	9830	0
204	20240227	152300	920466100	9830	9830	9830	9830	0
205	20240227	152200	920466100	9830	9830	9830	9830	0
206	20240227	152100	920466100	9830	9830	9830	9830	0
207	20240227	152000	920466100	9830	9830	9830	9830	0
208	20240227	151900	920466100	9830	9860	9860	9830	332
209	20240227	151800	917198550	9860	9860	9860	9860	1
210	20240227	151700	917188690	9870	9910	9910	9870	221
211	20240227	151600	914999380	9910	9910	9910	9910	20
212	20240227	151500	914801180	9920	9920	9920	9920	2
213	20240227	151400	914781340	9900	9880	9900	9880	260
214	20240227	151300	912208520	9860	9860	9860	9860	0
215	20240227	151200	912208520	9860	9860	9860	9860	0
216	20240227	151100	912208520	9860	9860	9860	9860	0
217	20240227	151000	912208520	9860	9880	9880	9860	4
218	20240227	150900	912169060	9860	9860	9860	9860	134
219	20240227	150800	910847820	9840	9840	9840	9840	0
220	20240227	150700	910847820	9840	9840	9840	9840	0
221	20240227	150600	910847820	9840	9840	9840	9840	50
222	20240227	150500	910355820	9860	9860	9860	9860	0
223	20240227	150400	910355820	9860	9860	9860	9860	0
224	20240227	150300	910355820	9860	9860	9860	9860	0
225	20240227	150200	910355820	9860	9860	9860	9860	0
226	20240227	150100	910355820	9860	9860	9860	9860	15
227	20240227	150000	910207920	9870	9850	9870	9840	114
228	20240227	145900	909084340	9850	9850	9850	9850	0
229	20240227	145800	909084340	9850	9850	9850	9850	0
230	20240227	145700	909084340	9850	9850	9850	9850	0
231	20240227	145600	909084340	9850	9850	9850	9850	0
232	20240227	145500	909084340	9850	9850	9850	9850	0
233	20240227	145400	909084340	9850	9850	9850	9850	0
234	20240227	145300	909084340	9850	9850	9850	9850	0
235	20240227	145200	909084340	9850	9850	9850	9850	0
236	20240227	145100	909084340	9850	9850	9850	9850	0
237	20240227	145000	909084340	9850	9850	9850	9850	1
238	20240227	144900	909074490	9880	9880	9880	9880	0
239	20240227	144800	909074490	9880	9880	9880	9880	0
240	20240227	144700	909074490	9880	9850	9880	9850	2
241	20240227	144600	909054760	9830	9830	9830	9830	1
242	20240227	144500	909044930	9890	9840	9890	9840	1068
243	20240227	144400	898523680	9860	9820	9860	9810	1482
244	20240227	144300	883950610	9810	9840	9840	9810	2181
245	20240227	144200	862533120	9850	9850	9850	9850	0
246	20240227	144100	862533120	9850	9850	9850	9850	0
247	20240227	144000	862533120	9850	9850	9850	9850	0
248	20240227	143900	862533120	9850	9850	9850	9850	3
249	20240227	143800	862503570	9850	9850	9850	9850	0
250	20240227	143700	862503570	9850	9850	9850	9850	261
251	20240227	143600	859932720	9850	9850	9850	9850	300
252	20240227	143500	856977720	9850	9850	9850	9850	399
253	20240227	143400	853047570	9860	9860	9860	9860	0
254	20240227	143300	853047570	9860	9860	9860	9860	0
255	20240227	143200	853047570	9860	9860	9860	9860	0
256	20240227	143100	853047570	9860	9860	9860	9860	0
257	20240227	143000	853047570	9860	9860	9860	9860	0
258	20240227	142900	853047570	9860	9860	9860	9860	101
259	20240227	142800	852051710	9860	9860	9860	9860	0
260	20240227	142700	852051710	9860	9860	9860	9860	0
261	20240227	142600	852051710	9860	9860	9860	9860	0
262	20240227	142500	852051710	9860	9860	9860	9860	0
263	20240227	142400	852051710	9860	9860	9860	9860	0
264	20240227	142300	852051710	9860	9850	9860	9850	316
265	20240227	142200	848936590	9860	9860	9860	9860	1
266	20240227	142100	848926730	9850	9850	9850	9850	21
267	20240227	142000	848719880	9850	9870	9870	9850	48
268	20240227	141900	848246800	9870	9890	9890	9870	547
269	20240227	141800	842838310	9880	9860	9880	9860	730
270	20240227	141700	835633680	9870	9870	9870	9870	117
271	20240227	141600	834478890	9880	9860	9880	9860	1258
272	20240227	141500	822069390	9850	9850	9850	9850	0
273	20240227	141400	822069390	9850	9850	9850	9850	0
274	20240227	141300	822069390	9850	9850	9850	9850	0
275	20240227	141200	822069390	9850	9850	9850	9850	51
276	20240227	141100	821567040	9850	9870	9870	9850	1393
277	20240227	141000	807819990	9870	9870	9870	9870	0
278	20240227	140900	807819990	9870	9860	9870	9850	1244
279	20240227	140800	795553100	9900	9950	9950	9900	1315
280	20240227	140700	782529570	9950	9870	9950	9870	351
281	20240227	140600	779065120	9950	9950	9950	9950	0
282	20240227	140500	779065120	9950	9970	9970	9880	384
283	20240227	140400	775268330	9970	9890	9970	9890	11
284	20240227	140300	775158740	9890	9860	9890	9860	1046
285	20240227	140200	764841610	9860	9860	9860	9860	0
286	20240227	140100	764841610	9860	9830	9860	9830	966
287	20240227	140000	755343840	9820	9820	9820	9820	0
288	20240227	135900	755343840	9820	9820	9820	9820	0
289	20240227	135800	755343840	9820	9820	9820	9820	0
290	20240227	135700	755343840	9820	9840	9840	9820	2060
291	20240227	135600	735088950	9840	9840	9840	9840	0
292	20240227	135500	735088950	9840	9840	9840	9840	0
293	20240227	135400	735088950	9840	9840	9840	9840	0
294	20240227	135300	735088950	9840	9840	9840	9840	0
295	20240227	135200	735088950	9840	9840	9840	9840	0
296	20240227	135100	735088950	9840	9840	9840	9840	3
297	20240227	135000	735059430	9840	9840	9840	9840	3
298	20240227	134900	735029910	9840	9840	9840	9840	103
299	20240227	134800	734016390	9840	9840	9840	9840	3
300	20240227	134700	733986870	9850	9850	9850	9850	0
301	20240227	134600	733986870	9850	9860	9860	9850	152
302	20240227	134500	732489470	9870	9870	9870	9870	0
303	20240227	134400	732489470	9870	9870	9870	9870	3
304	20240227	134300	732459860	9850	9850	9850	9850	0
305	20240227	134200	732459860	9850	9850	9850	9850	13
306	20240227	134100	732331810	9860	9860	9860	9860	106
307	20240227	134000	731286650	9860	9860	9860	9860	590
308	20240227	133900	725469250	9880	9880	9880	9880	0
309	20240227	133800	725469250	9880	9880	9880	9880	0
310	20240227	133700	725469250	9880	9880	9880	9880	23
311	20240227	133600	725242010	9860	9870	9870	9860	486
312	20240227	133500	720449240	9890	9890	9890	9890	0
313	20240227	133400	720449240	9890	9890	9890	9890	36
314	20240227	133300	720093200	9890	9890	9890	9890	12
315	20240227	133200	719974520	9890	9890	9890	9890	0
316	20240227	133100	719974520	9890	9890	9890	9890	0
317	20240227	133000	719974520	9890	9890	9890	9890	3
318	20240227	132900	719944850	9900	9900	9900	9900	0
319	20240227	132800	719944850	9900	9900	9900	9900	0
320	20240227	132700	719944850	9900	9900	9900	9900	10
321	20240227	132600	719845850	9900	9900	9900	9900	0
322	20240227	132500	719845850	9900	9900	9900	9900	0
323	20240227	132400	719845850	9900	9900	9900	9900	0
324	20240227	132300	719845850	9900	9900	9900	9900	0
325	20240227	132200	719845850	9900	9900	9900	9900	0
326	20240227	132100	719845850	9900	9920	9920	9900	370
327	20240227	132000	716181800	9920	9920	9920	9920	10
328	20240227	131900	716082600	9920	9920	9920	9920	0
329	20240227	131800	716082600	9920	9920	9920	9920	0
330	20240227	131700	716082600	9920	9920	9920	9920	0
331	20240227	131600	716082600	9920	9920	9920	9920	0
332	20240227	131500	716082600	9920	9920	9920	9920	0
333	20240227	131400	716082600	9920	9920	9920	9920	0
334	20240227	131300	716082600	9920	9920	9920	9920	5
335	20240227	131200	716033000	9920	9920	9920	9920	1
336	20240227	131100	716023080	9910	9900	9910	9900	405
337	20240227	131000	712009580	9900	9900	9900	9900	0
338	20240227	130900	712009580	9900	9900	9900	9900	0
339	20240227	130800	712009580	9900	9900	9900	9900	1
340	20240227	130700	711999680	9900	9900	9900	9900	300
341	20240227	130600	709029680	9900	9920	9920	9900	442
342	20240227	130500	704645500	9920	9920	9920	9920	0
343	20240227	130400	704645500	9920	9920	9920	9920	0
344	20240227	130300	704645500	9920	9920	9920	9920	10
345	20240227	130200	704546300	9920	9920	9920	9920	23
346	20240227	130100	704318140	9930	9930	9930	9930	0
347	20240227	130000	704318140	9930	9930	9930	9930	90
348	20240227	125900	703424440	9930	9940	9940	9930	111
349	20240227	125800	702322160	9950	9950	9950	9950	2364
350	20240227	125700	678800360	9950	9950	9950	9950	86
351	20240227	125600	677944660	9960	9960	9960	9960	1000
352	20240227	125500	667984660	9970	9970	9970	9970	18
353	20240227	125400	667805200	9970	9970	9970	9970	0
354	20240227	125300	667805200	9970	9970	9970	9970	0
355	20240227	125200	667805200	9970	9970	9970	9970	313
356	20240227	125100	664684590	9990	9990	9990	9990	0
357	20240227	125000	664684590	9990	9990	9990	9990	0
358	20240227	124900	664684590	9990	9990	9990	9990	5
359	20240227	124800	664634640	10000	10000	10000	10000	0
360	20240227	124700	664634640	10000	10000	10000	10000	0
361	20240227	124600	664634640	10000	10000	10000	10000	30
362	20240227	124500	664334640	10000	10000	10000	10000	0
363	20240227	124400	664334640	10000	10000	10000	10000	28
364	20240227	124300	664054640	10000	10000	10000	10000	0
365	20240227	124200	664054640	10000	9970	10000	9970	57
366	20240227	124100	663486320	9970	9970	9970	9970	0
367	20240227	124000	663486320	9970	9970	9970	9970	0
368	20240227	123900	663486320	9970	9970	9970	9970	0
369	20240227	123800	663486320	9970	9970	9970	9970	0
370	20240227	123700	663486320	9970	9970	9970	9970	0
371	20240227	123600	663486320	9970	10020	10020	9960	5630
372	20240227	123500	607223020	10030	10060	10060	10030	20
373	20240227	123400	607022390	10060	10060	10060	10060	1
374	20240227	123300	607012330	10060	10060	10060	10060	0
375	20240227	123200	607012330	10060	10010	10060	10010	3332
376	20240227	123100	573568850	10010	9980	10010	9980	675
377	20240227	123000	566821490	9980	9980	9980	9980	115
378	20240227	122900	565673790	9970	9970	9970	9970	0
379	20240227	122800	565673790	9970	9970	9970	9970	300
380	20240227	122700	562682790	9960	9960	9960	9960	0
381	20240227	122600	562682790	9960	9960	9960	9960	0
382	20240227	122500	562682790	9960	9960	9960	9960	81
383	20240227	122400	561876030	9970	9970	9970	9970	0
384	20240227	122300	561876030	9970	9970	9970	9970	0
385	20240227	122200	561876030	9970	9970	9970	9970	0
386	20240227	122100	561876030	9970	9970	9970	9970	0
387	20240227	122000	561876030	9970	9970	9970	9970	89
388	20240227	121900	560988700	9960	9960	9960	9960	2
389	20240227	121800	560968780	9950	9950	9950	9950	0
390	20240227	121700	560968780	9950	9950	9950	9950	150
391	20240227	121600	559476280	9960	9970	9970	9960	506
392	20240227	121500	554431520	9990	9990	9990	9990	38
393	20240227	121400	554051900	10000	10000	10000	10000	1
394	20240227	121300	554041900	9990	10000	10000	9990	48
395	20240227	121200	553562000	10000	9980	10000	9980	682
396	20240227	121100	546753560	9980	9970	9980	9970	92
397	20240227	121000	545836000	9970	9970	9980	9970	171
398	20240227	120900	544130830	9970	9960	9990	9960	644
399	20240227	120800	537709700	9950	9950	9950	9950	200
400	20240227	120700	535719700	9930	9930	9930	9930	0
401	20240227	120600	535719700	9930	9930	9930	9930	0
402	20240227	120500	535719700	9930	9930	9930	9930	0
403	20240227	120400	535719700	9930	9930	9930	9930	9
404	20240227	120300	535630330	9960	9960	9960	9960	0
405	20240227	120200	535630330	9960	9960	9960	9960	0
406	20240227	120100	535630330	9960	9960	9960	9960	0
407	20240227	120000	535630330	9960	9960	9960	9960	1
408	20240227	115900	535620370	9930	9930	9930	9930	0
409	20240227	115800	535620370	9930	9930	9930	9930	22
410	20240227	115700	535401910	9930	9930	9930	9930	0
411	20240227	115600	535401910	9930	9940	9940	9930	22
412	20240227	115500	535183440	9940	9940	9940	9940	9
413	20240227	115400	535093980	9920	9920	9920	9920	21
414	20240227	115300	534885660	9930	9930	9930	9930	35
415	20240227	115200	534538110	9920	9920	9920	9920	22
416	20240227	115100	534319870	9920	9920	9920	9920	5
417	20240227	115000	534270270	9920	9920	9920	9920	21
418	20240227	114900	534061950	9910	9910	9910	9910	22
419	20240227	114800	533843930	9960	9960	9960	9960	0
420	20240227	114700	533843930	9960	9910	9960	9910	47
421	20240227	114600	533377060	9930	9930	9930	9930	0
422	20240227	114500	533377060	9930	9910	9930	9910	26
423	20240227	114400	533119300	9900	9900	9900	9900	0
424	20240227	114300	533119300	9900	9900	9900	9900	22
425	20240227	114200	532901500	9900	9900	9900	9900	0
426	20240227	114100	532901500	9900	9900	9900	9900	21
427	20240227	114000	532693600	9910	9910	9910	9910	22
428	20240227	113900	532475580	9900	9900	9900	9900	0
429	20240227	113800	532475580	9900	9930	9930	9900	521
430	20240227	113700	527306930	9930	9930	9930	9930	0
431	20240227	113600	527306930	9930	9940	9950	9930	1354
432	20240227	113500	513848140	9940	9940	10000	9930	5069
433	20240227	113400	463277250	9930	9910	9930	9910	178
434	20240227	113300	461510150	9900	9900	9900	9900	347
435	20240227	113200	458074850	9880	9880	9880	9880	21
436	20240227	113100	457867370	9880	9880	9880	9880	122
437	20240227	113000	456662010	9900	9890	9900	9890	50
438	20240227	112900	456167060	9880	9880	9880	9880	21
439	20240227	112800	455959580	9880	9880	9880	9880	0
440	20240227	112700	455959580	9880	9880	9880	9880	22
441	20240227	112600	455742220	9880	9880	9880	9880	0
442	20240227	112500	455742220	9880	9880	9880	9880	21
443	20240227	112400	455534740	9880	9880	9880	9880	2
444	20240227	112300	455514980	9880	9880	9880	9880	32
445	20240227	112200	455198820	9880	9880	9880	9880	21
446	20240227	112100	454991340	9880	9880	9880	9880	477
447	20240227	112000	450278580	9870	9870	9870	9870	77
448	20240227	111900	449518590	9870	9870	9870	9870	1036
449	20240227	111800	439293270	9860	9860	9860	9860	537
450	20240227	111700	433998450	9870	9870	9870	9870	197
451	20240227	111600	432054060	9870	9870	9870	9870	21
452	20240227	111500	431846790	9890	9890	9890	9890	0
453	20240227	111400	431846790	9890	9870	9890	9870	27
454	20240227	111300	431580200	9870	9870	9870	9870	21
455	20240227	111200	431372930	9890	9870	9890	9870	21
456	20240227	111100	431165280	9860	9860	9860	9860	22
457	20240227	111000	430948360	9860	9860	9860	9860	0
458	20240227	110900	430948360	9860	9860	9860	9860	147
459	20240227	110800	429498940	9860	9860	9860	9860	0
460	20240227	110700	429498940	9860	9860	9860	9860	22
461	20240227	110600	429282020	9860	9860	9860	9860	102
462	20240227	110500	428276300	9860	9860	9860	9860	21
463	20240227	110400	428069240	9860	9860	9860	9860	22
464	20240227	110300	427852320	9860	9860	9860	9860	25
465	20240227	110200	427605820	9860	9870	9870	9860	22
466	20240227	110100	427388760	9860	9860	9860	9860	0
467	20240227	110000	427388760	9860	9860	9860	9860	21
468	20240227	105900	427181700	9860	9860	9860	9860	1
469	20240227	105800	427171840	9860	9860	9860	9860	22
470	20240227	105700	426954920	9890	9890	9890	9890	9
471	20240227	105600	426865910	9890	9860	9890	9860	112
472	20240227	105500	425759010	9870	9870	9870	9860	52
473	20240227	105400	425245990	9870	9870	9870	9870	0
474	20240227	105300	425245990	9870	9870	9870	9870	288
475	20240227	105200	422403430	9870	9870	9870	9870	0
476	20240227	105100	422403430	9870	9870	9870	9870	107
477	20240227	105000	421347340	9870	9880	9880	9870	45
478	20240227	104900	420903110	9880	9880	9880	9880	22
479	20240227	104800	420685750	9880	9880	9880	9880	0
480	20240227	104700	420685750	9880	9900	9900	9880	1404
481	20240227	104600	406786570	9900	9910	9910	9900	22
482	20240227	104500	406568760	9910	9910	9910	9910	10
483	20240227	104400	406469660	9890	9890	9890	9890	21
484	20240227	104300	406261970	9890	9890	9890	9890	0
485	20240227	104200	406261970	9890	9890	9890	9890	22
486	20240227	104100	406044390	9890	9890	9890	9890	84
487	20240227	104000	405213630	9890	9890	9890	9870	618
488	20240227	103900	399102030	9890	9860	9890	9860	862
489	20240227	103800	390582250	9840	9840	9840	9840	22
490	20240227	103700	390365770	9840	9840	9840	9840	71
491	20240227	103600	389667130	9850	9850	9850	9850	0
492	20240227	103500	389667130	9850	9850	9850	9850	167
493	20240227	103400	388022180	9860	9850	9860	9850	17
494	20240227	103300	387854630	9850	9860	9860	9850	115
495	20240227	103200	386721730	9860	9860	9860	9860	1
496	20240227	103100	386711870	9850	9850	9850	9850	21
497	20240227	103000	386505020	9850	9850	9850	9850	21
498	20240227	102900	386298170	9860	9860	9860	9860	1
499	20240227	102800	386288310	9870	9850	9870	9850	81
500	20240227	102700	385489260	9920	9860	9920	9860	5
501	20240227	102600	385439720	9840	9840	9840	9840	22
502	20240227	102500	385223240	9840	9840	9840	9840	0
503	20240227	102400	385223240	9840	9840	9840	9840	121
504	20240227	102300	384032600	9830	9830	9830	9830	0
505	20240227	102200	384032600	9830	9830	9830	9830	22
506	20240227	102100	383816340	9860	9850	9860	9840	240
507	20240227	102000	381454160	9840	9850	9850	9840	111
508	20240227	101900	380361030	9840	9840	9840	9840	21
509	20240227	101800	380154390	9840	9840	9840	9840	0
510	20240227	101700	380154390	9840	9840	9840	9840	22
511	20240227	101600	379937910	9840	9840	9840	9840	0
512	20240227	101500	379937910	9840	9850	9850	9840	172
513	20240227	101400	378243920	9840	9840	9840	9840	133
514	20240227	101300	376935200	9830	9840	9840	9830	42
515	20240227	101200	376522150	9830	9820	9830	9820	219
516	20240227	101100	374370370	9820	9830	9830	9820	127
517	20240227	101000	373122170	9820	9830	9830	9820	42
518	20240227	100900	372709530	9810	9810	9810	9810	0
519	20240227	100800	372709530	9810	9820	9820	9810	21
520	20240227	100700	372503330	9820	9820	9820	9820	120
521	20240227	100600	371324930	9820	9840	9840	9820	23
522	20240227	100500	371099050	9820	9820	9820	9820	833
523	20240227	100400	362918990	9820	9820	9820	9820	82
524	20240227	100300	362113750	9820	9820	9820	9820	0
525	20240227	100200	362113750	9820	9820	9820	9820	21
526	20240227	100100	361907530	9840	9820	9840	9820	82
527	20240227	100000	361101540	9830	9830	9830	9830	55
528	20240227	095900	360560890	9830	9830	9830	9830	21
529	20240227	095800	360354460	9830	9830	9830	9830	446
530	20240227	095700	355970280	9820	9820	9820	9820	22
531	20240227	095600	355754240	9830	9830	9830	9830	84
532	20240227	095500	354928520	9840	9840	9840	9830	41
533	20240227	095400	354525290	9820	9820	9820	9820	96
534	20240227	095300	353582570	9820	9840	9840	9820	256
535	20240227	095200	351068050	9840	9810	9840	9810	23
536	20240227	095100	350842390	9810	9810	9810	9810	1
537	20240227	095000	350832580	9810	9810	9810	9810	21
538	20240227	094900	350626570	9810	9810	9810	9810	0
539	20240227	094800	350626570	9810	9810	9810	9810	22
540	20240227	094700	350410750	9840	9790	9840	9790	104
541	20240227	094600	349390410	9780	9770	9790	9770	1289
542	20240227	094500	336790830	9760	9760	9760	9760	151
543	20240227	094400	335317070	9760	9800	9800	9760	1022
544	20240227	094300	325331980	9800	9800	9820	9800	71
545	20240227	094200	324635980	9820	9800	9820	9800	23
546	20240227	094100	324410180	9800	9780	9800	9780	47
547	20240227	094000	323950230	9770	9780	9780	9770	220
548	20240227	093900	321799690	9800	9820	9820	9800	454
549	20240227	093800	317349090	9820	9840	9840	9820	150
550	20240227	093700	315875890	9800	9770	9800	9770	739
551	20240227	093600	308648450	9770	9770	9770	9770	167
552	20240227	093500	307016860	9770	9770	9770	9770	57
553	20240227	093400	306459970	9770	9790	9790	9770	2021
554	20240227	093300	286709860	9790	9790	9790	9790	0
555	20240227	093200	286709860	9790	9790	9790	9790	22
556	20240227	093100	286494480	9800	9790	9800	9790	267
557	20240227	093000	283879970	9790	9810	9850	9790	358
558	20240227	092900	280368330	9810	9800	9830	9800	1390
559	20240227	092800	266721990	9790	9780	9800	9780	311
560	20240227	092700	263676550	9780	9760	9780	9760	4034
561	20240227	092600	224303990	9740	9760	9760	9740	1503
562	20240227	092500	209647370	9760	9760	9760	9760	224
563	20240227	092400	207461130	9760	9760	9760	9760	170
564	20240227	092300	205801930	9760	9820	9820	9760	3884
565	20240227	092200	167740880	9820	9810	9820	9810	302
566	20240227	092100	164775450	9820	9820	9820	9820	1
567	20240227	092000	164765630	9810	9820	9820	9810	208
568	20240227	091900	162724260	9820	9820	9820	9810	1510
569	20240227	091800	147904880	9820	9820	9820	9820	0
570	20240227	091700	147904880	9820	9820	9820	9820	121
571	20240227	091600	146716660	9820	9850	9850	9820	122
572	20240227	091500	145515620	9830	9850	9850	9830	1469
573	20240227	091400	131057550	9850	9870	9870	9850	174
574	20240227	091300	129342090	9870	9870	9870	9870	0
575	20240227	091200	129342090	9870	9870	9870	9870	26
576	20240227	091100	129085470	9890	9880	9890	9880	460
577	20240227	091000	124540550	9880	9860	9880	9860	866
578	20240227	090900	115987040	9880	9880	9880	9880	89
579	20240227	090800	115107720	9880	9850	9890	9850	26
580	20240227	090700	114850870	9840	9910	9910	9840	4015
581	20240227	090600	75095070	9910	9910	9910	9910	1959
582	20240227	090500	55681380	9950	9840	9950	9840	2435
583	20240227	090400	31675230	9890	9870	9890	9870	227
584	20240227	090300	29432540	9870	9810	9870	9810	348
585	20240227	090200	26007470	9800	9810	9810	9800	308
586	20240227	090100	22986980	9810	9830	9840	9810	341
587	20240227	090000	19634170	9800	9810	9810	9800	2002