KissMeData/095610/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200200	1241417920	18740	18740	18740	18740	1373
3	20240227	200100	1241417920	18740	18740	18740	18740	0
4	20240227	200000	1241417920	18740	18740	18740	18740	0
5	20240227	195900	1241417920	18740	18740	18740	18740	0
6	20240227	195800	1241417920	18740	18740	18740	18740	0
7	20240227	195700	1241417920	18740	18740	18740	18740	0
8	20240227	195600	1241417920	18740	18740	18740	18740	0
9	20240227	195500	1241417920	18740	18740	18740	18740	0
10	20240227	195400	1241417920	18740	18740	18740	18740	0
11	20240227	195300	1241417920	18740	18740	18740	18740	0
12	20240227	195200	1241417920	18740	18740	18740	18740	0
13	20240227	195100	1241417920	18740	18740	18740	18740	0
14	20240227	195000	1241417920	18740	18740	18740	18740	0
15	20240227	194900	1241417920	18740	18740	18740	18740	0
16	20240227	194800	1241417920	18740	18740	18740	18740	0
17	20240227	194700	1241417920	18740	18740	18740	18740	0
18	20240227	194600	1241417920	18740	18740	18740	18740	0
19	20240227	194500	1241417920	18740	18740	18740	18740	0
20	20240227	194400	1241417920	18740	18740	18740	18740	0
21	20240227	194300	1241417920	18740	18740	18740	18740	0
22	20240227	194200	1241417920	18740	18740	18740	18740	0
23	20240227	194100	1241417920	18740	18740	18740	18740	0
24	20240227	194000	1241417920	18740	18740	18740	18740	0
25	20240227	193900	1241417920	18740	18740	18740	18740	0
26	20240227	193800	1241417920	18740	18740	18740	18740	0
27	20240227	193700	1241417920	18740	18740	18740	18740	0
28	20240227	193600	1241417920	18740	18740	18740	18740	0
29	20240227	193500	1241417920	18740	18740	18740	18740	0
30	20240227	193400	1241417920	18740	18740	18740	18740	0
31	20240227	193300	1241417920	18740	18740	18740	18740	0
32	20240227	193200	1241417920	18740	18740	18740	18740	1373
33	20240227	193100	1241417920	18740	18740	18740	18740	0
34	20240227	193000	1241417920	18740	18740	18740	18740	0
35	20240227	192900	1241417920	18740	18740	18740	18740	0
36	20240227	192800	1241417920	18740	18740	18740	18740	0
37	20240227	192700	1241417920	18740	18740	18740	18740	0
38	20240227	192600	1241417920	18740	18740	18740	18740	0
39	20240227	192500	1241417920	18740	18740	18740	18740	0
40	20240227	192400	1241417920	18740	18740	18740	18740	0
41	20240227	192300	1241417920	18740	18740	18740	18740	0
42	20240227	192200	1241417920	18740	18740	18740	18740	0
43	20240227	192100	1241417920	18740	18740	18740	18740	0
44	20240227	192000	1241417920	18740	18740	18740	18740	0
45	20240227	191900	1241417920	18740	18740	18740	18740	0
46	20240227	191800	1241417920	18740	18740	18740	18740	0
47	20240227	191700	1241417920	18740	18740	18740	18740	0
48	20240227	191600	1241417920	18740	18740	18740	18740	0
49	20240227	191500	1241417920	18740	18740	18740	18740	0
50	20240227	191400	1241417920	18740	18740	18740	18740	0
51	20240227	191300	1241417920	18740	18740	18740	18740	0
52	20240227	191200	1241417920	18740	18740	18740	18740	0
53	20240227	191100	1241417920	18740	18740	18740	18740	0
54	20240227	191000	1241417920	18740	18740	18740	18740	0
55	20240227	190900	1241417920	18740	18740	18740	18740	0
56	20240227	190800	1241417920	18740	18740	18740	18740	0
57	20240227	190700	1241417920	18740	18740	18740	18740	0
58	20240227	190600	1241417920	18740	18740	18740	18740	0
59	20240227	190500	1241417920	18740	18740	18740	18740	0
60	20240227	190400	1241417920	18740	18740	18740	18740	0
61	20240227	190300	1241417920	18740	18740	18740	18740	0
62	20240227	190200	1241417920	18740	18740	18740	18740	1373
63	20240227	190100	1241417920	18740	18740	18740	18740	0
64	20240227	190000	1241417920	18740	18740	18740	18740	0
65	20240227	185900	1241417920	18740	18740	18740	18740	0
66	20240227	185800	1241417920	18740	18740	18740	18740	0
67	20240227	185700	1241417920	18740	18740	18740	18740	0
68	20240227	185600	1241417920	18740	18740	18740	18740	0
69	20240227	185500	1241417920	18740	18740	18740	18740	0
70	20240227	185400	1241417920	18740	18740	18740	18740	0
71	20240227	185300	1241417920	18740	18740	18740	18740	0
72	20240227	185200	1241417920	18740	18740	18740	18740	0
73	20240227	185100	1241417920	18740	18740	18740	18740	0
74	20240227	185000	1241417920	18740	18740	18740	18740	0
75	20240227	184900	1241417920	18740	18740	18740	18740	0
76	20240227	184800	1241417920	18740	18740	18740	18740	0
77	20240227	184700	1241417920	18740	18740	18740	18740	0
78	20240227	184600	1241417920	18740	18740	18740	18740	0
79	20240227	184500	1241417920	18740	18740	18740	18740	0
80	20240227	184400	1241417920	18740	18740	18740	18740	0
81	20240227	184300	1241417920	18740	18740	18740	18740	0
82	20240227	184200	1241417920	18740	18740	18740	18740	0
83	20240227	184100	1241417920	18740	18740	18740	18740	0
84	20240227	184000	1241417920	18740	18740	18740	18740	0
85	20240227	183900	1241417920	18740	18740	18740	18740	0
86	20240227	183800	1241417920	18740	18740	18740	18740	0
87	20240227	183700	1241417920	18740	18740	18740	18740	0
88	20240227	183600	1241417920	18740	18740	18740	18740	0
89	20240227	183500	1241417920	18740	18740	18740	18740	0
90	20240227	183400	1241417920	18740	18740	18740	18740	0
91	20240227	183300	1241417920	18740	18740	18740	18740	0
92	20240227	183200	1241417920	18740	18740	18740	18740	1373
93	20240227	183100	1241417920	18740	18740	18740	18740	0
94	20240227	183000	1241417920	18740	18740	18740	18740	0
95	20240227	182900	1241417920	18740	18740	18740	18740	0
96	20240227	182800	1241417920	18740	18740	18740	18740	0
97	20240227	182700	1241417920	18740	18740	18740	18740	0
98	20240227	182600	1241417920	18740	18740	18740	18740	0
99	20240227	182500	1241417920	18740	18740	18740	18740	0
100	20240227	182400	1241417920	18740	18740	18740	18740	0
101	20240227	182300	1241417920	18740	18740	18740	18740	0
102	20240227	182200	1241417920	18740	18740	18740	18740	0
103	20240227	182100	1241417920	18740	18740	18740	18740	0
104	20240227	182000	1241417920	18740	18740	18740	18740	0
105	20240227	181900	1241417920	18740	18740	18740	18740	0
106	20240227	181800	1241417920	18740	18740	18740	18740	0
107	20240227	181700	1241417920	18740	18740	18740	18740	0
108	20240227	181600	1241417920	18740	18740	18740	18740	0
109	20240227	181500	1241417920	18740	18740	18740	18740	0
110	20240227	181400	1241417920	18740	18740	18740	18740	0
111	20240227	181300	1241417920	18740	18740	18740	18740	0
112	20240227	181200	1241417920	18740	18740	18740	18740	0
113	20240227	181100	1241417920	18740	18740	18740	18740	0
114	20240227	181000	1241417920	18740	18740	18740	18740	0
115	20240227	180900	1241417920	18740	18740	18740	18740	0
116	20240227	180800	1241417920	18740	18740	18740	18740	0
117	20240227	180700	1241417920	18740	18740	18740	18740	0
118	20240227	180600	1241417920	18740	18740	18740	18740	0
119	20240227	180500	1241417920	18740	18740	18740	18740	0
120	20240227	180400	1241417920	18740	18740	18740	18740	0
121	20240227	180300	1241417920	18740	18740	18740	18740	0
122	20240227	180200	1241417920	18740	18740	18740	18740	1373
123	20240227	180100	1241417920	18740	18740	18740	18740	0
124	20240227	180000	1241417920	18740	18740	18740	18740	0
125	20240227	175900	1241417920	18740	18740	18740	18740	0
126	20240227	175800	1241417920	18740	18740	18740	18740	0
127	20240227	175700	1241417920	18740	18740	18740	18740	0
128	20240227	175600	1241417920	18740	18740	18740	18740	0
129	20240227	175500	1241417920	18740	18740	18740	18740	0
130	20240227	175400	1241417920	18740	18740	18740	18740	0
131	20240227	175300	1241417920	18740	18740	18740	18740	0
132	20240227	175200	1241417920	18740	18740	18740	18740	0
133	20240227	175100	1241417920	18740	18740	18740	18740	0
134	20240227	175000	1241417920	18740	18740	18740	18740	0
135	20240227	174900	1241417920	18740	18740	18740	18740	0
136	20240227	174800	1241417920	18740	18740	18740	18740	0
137	20240227	174700	1241417920	18740	18740	18740	18740	0
138	20240227	174600	1241417920	18740	18740	18740	18740	0
139	20240227	174500	1241417920	18740	18740	18740	18740	0
140	20240227	174400	1241417920	18740	18740	18740	18740	0
141	20240227	174300	1241417920	18740	18740	18740	18740	0
142	20240227	174200	1241417920	18740	18740	18740	18740	0
143	20240227	174100	1241417920	18740	18740	18740	18740	0
144	20240227	174000	1241417920	18740	18740	18740	18740	0
145	20240227	173900	1241417920	18740	18740	18740	18740	0
146	20240227	173800	1241417920	18740	18740	18740	18740	0
147	20240227	173700	1241417920	18740	18740	18740	18740	0
148	20240227	173600	1241417920	18740	18740	18740	18740	0
149	20240227	173500	1241417920	18740	18740	18740	18740	0
150	20240227	173400	1241417920	18740	18740	18740	18740	0
151	20240227	173300	1241417920	18740	18740	18740	18740	0
152	20240227	173200	1241417920	18740	18740	18740	18740	1373
153	20240227	173100	1241417920	18740	18740	18740	18740	0
154	20240227	173000	1241417920	18740	18740	18740	18740	0
155	20240227	172900	1241417920	18740	18740	18740	18740	0
156	20240227	172800	1241417920	18740	18740	18740	18740	0
157	20240227	172700	1241417920	18740	18740	18740	18740	0
158	20240227	172600	1241417920	18740	18740	18740	18740	0
159	20240227	172500	1241417920	18740	18740	18740	18740	0
160	20240227	172400	1241417920	18740	18740	18740	18740	0
161	20240227	172300	1241417920	18740	18740	18740	18740	0
162	20240227	172200	1241417920	18740	18740	18740	18740	0
163	20240227	172100	1241417920	18740	18740	18740	18740	0
164	20240227	172000	1241417920	18740	18740	18740	18740	0
165	20240227	171900	1241417920	18740	18740	18740	18740	0
166	20240227	171800	1241417920	18740	18740	18740	18740	0
167	20240227	171700	1241417920	18740	18740	18740	18740	0
168	20240227	171600	1241417920	18740	18740	18740	18740	0
169	20240227	171500	1241417920	18740	18740	18740	18740	0
170	20240227	171400	1241417920	18740	18740	18740	18740	0
171	20240227	171300	1241417920	18740	18740	18740	18740	0
172	20240227	171200	1241417920	18740	18740	18740	18740	0
173	20240227	171100	1241417920	18740	18740	18740	18740	0
174	20240227	171000	1241417920	18740	18740	18740	18740	0
175	20240227	170900	1241417920	18740	18740	18740	18740	0
176	20240227	170800	1241417920	18740	18740	18740	18740	0
177	20240227	170700	1241417920	18740	18740	18740	18740	0
178	20240227	170600	1241417920	18740	18740	18740	18740	0
179	20240227	170500	1241417920	18740	18740	18740	18740	0
180	20240227	170400	1241417920	18740	18740	18740	18740	0
181	20240227	170300	1241417920	18740	18740	18740	18740	0
182	20240227	170200	1241417920	18740	18740	18740	18740	1373
183	20240227	170100	1241417920	18740	18740	18740	18740	0
184	20240227	170000	1241417920	18740	18740	18740	18740	0
185	20240227	165900	1241417920	18740	18740	18740	18740	0
186	20240227	165800	1241417920	18740	18740	18740	18740	0
187	20240227	165700	1241417920	18740	18740	18740	18740	0
188	20240227	165600	1241417920	18740	18740	18740	18740	0
189	20240227	165500	1241417920	18740	18740	18740	18740	0
190	20240227	165400	1241417920	18740	18740	18740	18740	0
191	20240227	165300	1241417920	18740	18740	18740	18740	0
192	20240227	165200	1241417920	18740	18740	18740	18740	0
193	20240227	165100	1241417920	18740	18740	18740	18740	0
194	20240227	165000	1241417920	18740	18740	18740	18740	0
195	20240227	164900	1241417920	18740	18740	18740	18740	0
196	20240227	164800	1241417920	18740	18740	18740	18740	0
197	20240227	164700	1241417920	18740	18740	18740	18740	0
198	20240227	164600	1241417920	18740	18740	18740	18740	0
199	20240227	164500	1241417920	18740	18740	18740	18740	0
200	20240227	164400	1241417920	18740	18740	18740	18740	0
201	20240227	164300	1241417920	18740	18740	18740	18740	0
202	20240227	164200	1241417920	18740	18740	18740	18740	0
203	20240227	164100	1241417920	18740	18740	18740	18740	0
204	20240227	164000	1241417920	18740	18740	18740	18740	0
205	20240227	163900	1241417920	18740	18740	18740	18740	0
206	20240227	163800	1241417920	18740	18740	18740	18740	0
207	20240227	163700	1241417920	18740	18740	18740	18740	0
208	20240227	163600	1241417920	18740	18740	18740	18740	0
209	20240227	163500	1241417920	18740	18740	18740	18740	0
210	20240227	163400	1241417920	18740	18740	18740	18740	0
211	20240227	163300	1241417920	18740	18740	18740	18740	0
212	20240227	163200	1241417920	18740	18740	18740	18740	1373
213	20240227	163100	1241417920	18740	18740	18740	18740	0
214	20240227	163000	1241417920	18740	18740	18740	18740	0
215	20240227	162900	1241417920	18740	18740	18740	18740	0
216	20240227	162800	1241417920	18740	18740	18740	18740	0
217	20240227	162700	1241417920	18740	18740	18740	18740	0
218	20240227	162600	1241417920	18740	18740	18740	18740	0
219	20240227	162500	1241417920	18740	18740	18740	18740	0
220	20240227	162400	1241417920	18740	18740	18740	18740	0
221	20240227	162300	1241417920	18740	18740	18740	18740	0
222	20240227	162200	1241417920	18740	18740	18740	18740	0
223	20240227	162100	1241417920	18740	18740	18740	18740	0
224	20240227	162000	1241417920	18740	18740	18740	18740	0
225	20240227	161900	1241417920	18740	18740	18740	18740	0
226	20240227	161800	1241417920	18740	18740	18740	18740	0
227	20240227	161700	1241417920	18740	18740	18740	18740	0
228	20240227	161600	1241417920	18740	18740	18740	18740	0
229	20240227	161500	1241417920	18740	18740	18740	18740	0
230	20240227	161400	1241417920	18740	18740	18740	18740	0
231	20240227	161300	1241417920	18740	18740	18740	18740	0
232	20240227	161200	1241417920	18740	18740	18740	18740	0
233	20240227	161100	1241417920	18740	18740	18740	18740	0
234	20240227	161000	1241417920	18740	18740	18740	18740	0
235	20240227	160900	1241417920	18740	18740	18740	18740	0
236	20240227	160800	1241417920	18740	18740	18740	18740	0
237	20240227	160700	1241417920	18740	18740	18740	18740	0
238	20240227	160600	1241417920	18740	18740	18740	18740	0
239	20240227	160500	1241417920	18740	18740	18740	18740	0
240	20240227	160400	1241417920	18740	18740	18740	18740	0
241	20240227	160300	1241417920	18740	18740	18740	18740	0
242	20240227	160200	1241417920	18740	18740	18740	18740	1373
243	20240227	160100	1241417920	18740	18740	18740	18740	0
244	20240227	160000	1241417920	18740	18740	18740	18740	0
245	20240227	155900	1241417920	18740	18740	18740	18740	0
246	20240227	155800	1241417920	18740	18740	18740	18740	0
247	20240227	155700	1241417920	18740	18740	18740	18740	0
248	20240227	155600	1241417920	18740	18740	18740	18740	0
249	20240227	155500	1241417920	18740	18740	18740	18740	0
250	20240227	155400	1241417920	18740	18740	18740	18740	0
251	20240227	155300	1241417920	18740	18740	18740	18740	0
252	20240227	155200	1241417920	18740	18740	18740	18740	0
253	20240227	155100	1241417920	18740	18740	18740	18740	0
254	20240227	155000	1241417920	18740	18740	18740	18740	0
255	20240227	154900	1241417920	18740	18740	18740	18740	0
256	20240227	154800	1241417920	18740	18740	18740	18740	0
257	20240227	154700	1241417920	18740	18740	18740	18740	0
258	20240227	154600	1241417920	18740	18740	18740	18740	0
259	20240227	154500	1241417920	18740	18740	18740	18740	0
260	20240227	154400	1241417920	18740	18740	18740	18740	0
261	20240227	154300	1241417920	18740	18740	18740	18740	0
262	20240227	154200	1241417920	18740	18740	18740	18740	0
263	20240227	154100	1241417920	18740	18740	18740	18740	0
264	20240227	154000	1241417920	18740	18740	18740	18740	0
265	20240227	153900	1241417920	18740	18740	18740	18740	0
266	20240227	153800	1241417920	18740	18740	18740	18740	0
267	20240227	153700	1241417920	18740	18740	18740	18740	0
268	20240227	153600	1241417920	18740	18740	18740	18740	0
269	20240227	153500	1241417920	18740	18740	18740	18740	0
270	20240227	153400	1241417920	18740	18740	18740	18740	0
271	20240227	153300	1241417920	18740	18740	18740	18740	0
272	20240227	153200	1241417920	18740	18740	18740	18740	1373
273	20240227	153100	1241417920	18740	18740	18740	18740	0
274	20240227	153000	1241417920	18740	18740	18740	18740	1373
275	20240227	152900	1215687900	18750	18750	18750	18750	0
276	20240227	152800	1215687900	18750	18750	18750	18750	0
277	20240227	152700	1215687900	18750	18750	18750	18750	0
278	20240227	152600	1215687900	18750	18750	18750	18750	0
279	20240227	152500	1215687900	18750	18750	18750	18750	0
280	20240227	152400	1215687900	18750	18750	18750	18750	0
281	20240227	152300	1215687900	18750	18750	18750	18750	0
282	20240227	152200	1215687900	18750	18750	18750	18750	0
283	20240227	152100	1215687900	18750	18750	18750	18750	0
284	20240227	152000	1215687900	18750	18750	18750	18750	0
285	20240227	151900	1215687900	18750	18750	18750	18750	40
286	20240227	151800	1214937900	18760	18760	18760	18760	28
287	20240227	151700	1214412620	18760	18750	18760	18750	306
288	20240227	151600	1208675070	18760	18760	18770	18760	214
289	20240227	151500	1204660380	18760	18740	18760	18740	1674
290	20240227	151400	1173272760	18740	18740	18740	18740	20
291	20240227	151300	1172897960	18740	18750	18750	18740	2
292	20240227	151200	1172860470	18740	18740	18740	18740	114
293	20240227	151100	1170724110	18740	18740	18740	18740	757
294	20240227	151000	1156537930	18750	18750	18760	18750	322
295	20240227	150900	1150500020	18760	18760	18770	18750	152
296	20240227	150800	1147648610	18760	18760	18760	18760	78
297	20240227	150700	1146185330	18760	18750	18760	18740	136
298	20240227	150600	1143634260	18750	18740	18750	18740	380
299	20240227	150500	1136509270	18750	18750	18750	18740	103
300	20240227	150400	1134578030	18740	18740	18740	18740	1
301	20240227	150300	1134559290	18740	18740	18740	18740	0
302	20240227	150200	1134559290	18740	18760	18760	18740	22
303	20240227	150100	1134146790	18740	18750	18750	18740	270
304	20240227	150000	1129086940	18740	18750	18750	18730	124
305	20240227	145900	1126763150	18730	18730	18730	18730	131
306	20240227	145800	1124309520	18730	18730	18730	18730	0
307	20240227	145700	1124309520	18730	18750	18750	18730	18
308	20240227	145600	1123972260	18730	18770	18770	18730	124
309	20240227	145500	1121646470	18750	18720	18750	18720	244
310	20240227	145400	1117074410	18730	18730	18730	18730	5
311	20240227	145300	1116980760	18720	18720	18720	18720	1
312	20240227	145200	1116962040	18720	18720	18720	18720	0
313	20240227	145100	1116962040	18720	18740	18740	18720	594
314	20240227	145000	1105838330	18740	18740	18740	18730	112
315	20240227	144900	1103739810	18740	18750	18750	18740	35
316	20240227	144800	1103083660	18760	18750	18760	18750	38
317	20240227	144700	1102371040	18760	18760	18760	18760	63
318	20240227	144600	1101189160	18760	18740	18760	18740	230
319	20240227	144500	1096878860	18740	18730	18740	18730	325
320	20240227	144400	1090791410	18730	18750	18760	18730	937
321	20240227	144300	1073227050	18750	18760	18760	18750	302
322	20240227	144200	1067562830	18760	18770	18770	18760	274
323	20240227	144100	1062420240	18770	18780	18780	18770	379
324	20240227	144000	1055304230	18780	18790	18790	18780	24
325	20240227	143900	1054853350	18790	18820	18820	18790	604
326	20240227	143800	1043503160	18820	18810	18820	18810	22
327	20240227	143700	1043089290	18810	18830	18830	18810	155
328	20240227	143600	1040172520	18830	18830	18830	18830	6
329	20240227	143500	1040059540	18830	18830	18830	18830	0
330	20240227	143400	1040059540	18830	18840	18840	18830	991
331	20240227	143300	1021398910	18840	18840	18840	18840	8
332	20240227	143200	1021248190	18840	18830	18840	18830	61
333	20240227	143100	1020099480	18830	18840	18840	18830	60
334	20240227	143000	1018969580	18830	18830	18830	18830	231
335	20240227	142900	1014619850	18830	18830	18830	18830	100
336	20240227	142800	1012736850	18830	18840	18840	18830	105
337	20240227	142700	1010759650	18840	18840	18840	18840	5
338	20240227	142600	1010665450	18840	18840	18840	18840	78
339	20240227	142500	1009195930	18840	18840	18840	18840	0
340	20240227	142400	1009195930	18840	18860	18860	18840	8
341	20240227	142300	1009045070	18840	18860	18860	18840	10
342	20240227	142200	1008856570	18860	18860	18860	18860	9
343	20240227	142100	1008686830	18860	18860	18860	18860	20
344	20240227	142000	1008309630	18860	18860	18860	18860	5
345	20240227	141900	1008215330	18840	18840	18840	18840	100
346	20240227	141800	1006331330	18840	18840	18840	18840	0
347	20240227	141700	1006331330	18840	18840	18840	18840	0
348	20240227	141600	1006331330	18840	18870	18870	18840	531
349	20240227	141500	996324460	18850	18840	18850	18840	283
350	20240227	141400	990990910	18840	18840	18840	18840	21
351	20240227	141300	990595270	18840	18850	18850	18840	295
352	20240227	141200	985037420	18850	18850	18850	18850	20
353	20240227	141100	984660420	18850	18850	18850	18850	14
354	20240227	141000	984396520	18840	18850	18850	18840	78
355	20240227	140900	982926420	18840	18840	18840	18840	0
356	20240227	140800	982926420	18840	18840	18840	18840	0
357	20240227	140700	982926420	18840	18840	18840	18840	1
358	20240227	140600	982907580	18840	18850	18850	18840	32
359	20240227	140500	982304600	18850	18850	18850	18850	7
360	20240227	140400	982172650	18850	18850	18850	18850	5
361	20240227	140300	982078400	18840	18850	18850	18840	104
362	20240227	140200	980119000	18850	18850	18850	18850	1
363	20240227	140100	980100150	18840	18850	18850	18840	40
364	20240227	140000	979346430	18850	18850	18850	18850	2
365	20240227	135900	979308730	18850	18850	18850	18850	0
366	20240227	135800	979308730	18850	18850	18850	18850	80
367	20240227	135700	977800730	18870	18870	18870	18870	13
368	20240227	135600	977555420	18870	18850	18870	18850	12
369	20240227	135500	977329200	18850	18840	18850	18840	25
370	20240227	135400	976858150	18840	18840	18840	18840	21
371	20240227	135300	976462510	18840	18860	18860	18830	120
372	20240227	135200	974200940	18860	18870	18870	18860	11
373	20240227	135100	973993430	18870	18880	18880	18870	131
374	20240227	135000	971520490	18870	18860	18880	18860	39
375	20240227	134900	970784710	18860	18860	18860	18860	234
376	20240227	134800	966371470	18860	18860	18860	18860	62
377	20240227	134700	965202150	18860	18860	18860	18850	55
378	20240227	134600	964165310	18870	18880	18880	18870	20
379	20240227	134500	963787810	18890	18890	18890	18890	0
380	20240227	134400	963787810	18890	18900	18900	18890	42
381	20240227	134300	962994110	18910	18910	18910	18910	20
382	20240227	134200	962615910	18910	18910	18910	18910	12
383	20240227	134100	962388990	18910	18900	18910	18900	17
384	20240227	134000	962067580	18900	18900	18900	18900	0
385	20240227	133900	962067580	18900	18900	18900	18900	0
386	20240227	133800	962067580	18900	18900	18910	18900	84
387	20240227	133700	960479930	18900	18910	18910	18900	15
388	20240227	133600	960196290	18920	18920	18920	18920	10
389	20240227	133500	960007090	18910	18880	18910	18880	482
390	20240227	133400	950900200	18860	18860	18860	18860	0
391	20240227	133300	950900200	18860	18870	18870	18860	457
392	20240227	133200	942276880	18870	18870	18870	18870	83
393	20240227	133100	940710670	18870	18870	18870	18870	285
394	20240227	133000	935332720	18870	18870	18870	18870	0
395	20240227	132900	935332720	18870	18820	18870	18820	639
396	20240227	132800	923299080	18820	18820	18820	18820	97
397	20240227	132700	921473540	18820	18820	18820	18820	0
398	20240227	132600	921473540	18820	18810	18820	18810	48
399	20240227	132500	920570640	18810	18820	18820	18810	10
400	20240227	132400	920382490	18820	18820	18820	18820	0
401	20240227	132300	920382490	18820	18820	18820	18820	10
402	20240227	132200	920194290	18820	18820	18820	18820	0
403	20240227	132100	920194290	18820	18820	18820	18820	0
404	20240227	132000	920194290	18820	18820	18820	18820	0
405	20240227	131900	920194290	18820	18820	18820	18820	17
406	20240227	131800	919874350	18820	18800	18820	18800	765
407	20240227	131700	905488820	18790	18790	18790	18790	30
408	20240227	131600	904925120	18790	18790	18790	18790	20
409	20240227	131500	904549320	18790	18790	18790	18790	85
410	20240227	131400	902952170	18800	18800	18800	18800	42
411	20240227	131300	902162570	18810	18810	18810	18810	20
412	20240227	131200	901786370	18820	18820	18820	18820	10
413	20240227	131100	901598170	18820	18820	18820	18820	2
414	20240227	131000	901560530	18800	18800	18800	18800	0
415	20240227	130900	901560530	18800	18800	18800	18800	0
416	20240227	130800	901560530	18800	18800	18800	18800	80
417	20240227	130700	900056530	18790	18790	18790	18790	71
418	20240227	130600	898722440	18790	18790	18790	18790	0
419	20240227	130500	898722440	18790	18790	18790	18790	0
420	20240227	130400	898722440	18790	18800	18800	18790	132
421	20240227	130300	896241040	18800	18800	18800	18800	204
422	20240227	130200	892405840	18820	18820	18820	18820	64
423	20240227	130100	891201360	18820	18820	18820	18820	0
424	20240227	130000	891201360	18820	18820	18820	18820	0
425	20240227	125900	891201360	18820	18820	18820	18820	13
426	20240227	125800	890956700	18810	18810	18810	18810	0
427	20240227	125700	890956700	18810	18810	18810	18800	272
428	20240227	125600	885841160	18810	18810	18810	18810	0
429	20240227	125500	885841160	18810	18800	18810	18800	20
430	20240227	125400	885464970	18810	18810	18810	18810	11
431	20240227	125300	885258060	18810	18810	18810	18810	63
432	20240227	125200	884073030	18810	18830	18830	18810	224
433	20240227	125100	879857350	18830	18830	18830	18830	11
434	20240227	125000	879650220	18820	18820	18820	18820	1
435	20240227	124900	879631400	18820	18840	18840	18820	175
436	20240227	124800	876336690	18840	18830	18840	18830	22
437	20240227	124700	875922390	18830	18830	18830	18830	20
438	20240227	124600	875545790	18830	18850	18850	18830	19
439	20240227	124500	875187660	18850	18850	18850	18850	0
440	20240227	124400	875187660	18850	18850	18850	18850	81
441	20240227	124300	873660810	18840	18840	18840	18840	92
442	20240227	124200	871927530	18840	18840	18840	18840	2
443	20240227	124100	871889850	18840	18830	18840	18830	83
444	20240227	124000	870326530	18840	18840	18840	18840	27
445	20240227	123900	869817850	18840	18850	18850	18840	71
446	20240227	123800	868479640	18830	18850	18850	18830	77
447	20240227	123700	867028870	18850	18840	18850	18840	61
448	20240227	123600	865879330	18840	18840	18840	18840	43
449	20240227	123500	865069210	18810	18830	18830	18810	171
450	20240227	123400	861851280	18810	18810	18810	18810	4
451	20240227	123300	861776040	18790	18800	18800	18790	28
452	20240227	123200	861249790	18800	18810	18810	18800	114
453	20240227	123100	859106320	18810	18810	18810	18810	19
454	20240227	123000	858748930	18810	18810	18810	18810	0
455	20240227	122900	858748930	18810	18800	18850	18800	170
456	20240227	122800	855550760	18800	18800	18800	18800	27
457	20240227	122700	855043160	18790	18790	18790	18790	1
458	20240227	122600	855024370	18790	18790	18790	18790	28
459	20240227	122500	854498250	18770	18790	18790	18770	344
460	20240227	122400	848040930	18770	18770	18770	18770	53
461	20240227	122300	847046120	18770	18770	18770	18770	0
462	20240227	122200	847046120	18770	18770	18770	18760	75
463	20240227	122100	845638710	18770	18770	18770	18770	13
464	20240227	122000	845394700	18780	18770	18780	18770	169
465	20240227	121900	842221510	18770	18780	18780	18770	143
466	20240227	121800	839536670	18850	18850	18850	18850	0
467	20240227	121700	839536670	18850	18850	18850	18850	0
468	20240227	121600	839536670	18850	18780	18850	18780	22
469	20240227	121500	839122950	18780	18780	18790	18780	93
470	20240227	121400	837376400	18790	18870	18870	18790	161
471	20240227	121300	834340010	18850	18830	18850	18780	445
472	20240227	121200	825956330	18850	18850	18850	18850	0
473	20240227	121100	825956330	18850	18880	18880	18850	24
474	20240227	121000	825503630	18890	18890	18890	18890	1
475	20240227	120900	825484740	18900	18820	18900	18820	369
476	20240227	120800	818528800	18840	18840	18840	18840	10
477	20240227	120700	818340400	18810	18810	18810	18810	0
478	20240227	120600	818340400	18810	18780	18810	18780	731
479	20240227	120500	804604030	18780	18770	18780	18760	223
480	20240227	120400	800417510	18770	18770	18770	18770	11
481	20240227	120300	800211040	18760	18760	18760	18760	1
482	20240227	120200	800192280	18760	18760	18770	18760	18
483	20240227	120100	799854440	18760	18760	18770	18760	14
484	20240227	120000	799591680	18760	18760	18760	18760	33
485	20240227	115900	798972600	18760	18760	18760	18760	18
486	20240227	115800	798634920	18760	18760	18760	18760	10
487	20240227	115700	798447320	18760	18770	18770	18760	68
488	20240227	115600	797171060	18770	18760	18770	18760	45
489	20240227	115500	796326730	18760	18760	18760	18760	30
490	20240227	115400	795763930	18770	18770	18770	18760	128
491	20240227	115300	793362500	18770	18760	18770	18760	62
492	20240227	115200	792199330	18770	18770	18770	18770	19
493	20240227	115100	791842700	18760	18770	18770	18760	66
494	20240227	115000	790603930	18760	18770	18770	18760	60
495	20240227	114900	789477780	18770	18760	18770	18760	7
496	20240227	114800	789346450	18760	18760	18760	18760	1
497	20240227	114700	789327690	18760	18770	18770	18760	52
498	20240227	114600	788352070	18770	18770	18770	18770	544
499	20240227	114500	778141190	18770	18780	18780	18770	187
500	20240227	114400	774629690	18780	18780	18780	18780	104
501	20240227	114300	772676570	18780	18780	18780	18780	5
502	20240227	114200	772582670	18780	18780	18780	18780	5
503	20240227	114100	772488770	18790	18800	18800	18790	68
504	20240227	114000	771210500	18800	18810	18810	18800	10
505	20240227	113900	771022450	18810	18800	18810	18800	182
506	20240227	113800	767599090	18810	18810	18810	18810	167
507	20240227	113700	764457820	18810	18820	18820	18810	18
508	20240227	113600	764119210	18820	18810	18820	18810	14
509	20240227	113500	763855780	18810	18820	18820	18810	96
510	20240227	113400	762049380	18820	18820	18820	18820	99
511	20240227	113300	760186200	18820	18820	18820	18820	6
512	20240227	113200	760073280	18820	18820	18820	18820	5
513	20240227	113100	759979180	18820	18820	18820	18820	0
514	20240227	113000	759979180	18820	18840	18840	18820	573
515	20240227	112900	749185290	18840	18840	18840	18840	6
516	20240227	112800	749072250	18840	18840	18840	18840	0
517	20240227	112700	749072250	18840	18850	18850	18840	126
518	20240227	112600	746697200	18850	18860	18860	18850	515
519	20240227	112500	736984700	18870	18860	18870	18860	16
520	20240227	112400	736682830	18880	18870	18880	18870	226
521	20240227	112300	732418130	18880	18880	18880	18880	2
522	20240227	112200	732380370	18870	18900	18900	18870	152
523	20240227	112100	729509090	18900	18900	18900	18900	1
524	20240227	112000	729490190	18890	18900	18900	18890	8
525	20240227	111900	729339040	18900	18910	18910	18900	6
526	20240227	111800	729225630	18920	18900	18920	18880	133
527	20240227	111700	726711850	18890	18890	18890	18880	154
528	20240227	111600	723803250	18890	18890	18890	18890	163
529	20240227	111500	720724180	18880	18920	18920	18880	197
530	20240227	111400	717002780	18910	18930	18930	18910	202
531	20240227	111300	713179260	18960	19000	19000	18960	1008
532	20240227	111200	694057630	19000	18990	19000	18990	31
533	20240227	111100	693468730	19000	18990	19000	18990	102
534	20240227	111000	691531730	19000	19000	19000	19000	167
535	20240227	110900	688358730	19000	18940	19000	18940	2093
536	20240227	110800	648629370	18930	18900	18930	18900	219
537	20240227	110700	644484560	18890	18840	18890	18840	238
538	20240227	110600	639997040	18860	18860	18860	18860	10
539	20240227	110500	639808440	18860	18840	18860	18840	169
540	20240227	110400	636623100	18840	18840	18840	18840	85
541	20240227	110300	635021700	18840	18840	18840	18840	64
542	20240227	110200	633815940	18880	18880	18880	18880	0
543	20240227	110100	633815940	18880	18830	18880	18830	300
544	20240227	110000	628164880	18810	18800	18810	18800	6
545	20240227	105900	628052070	18790	18790	18790	18790	203
546	20240227	105800	624237700	18780	18770	18780	18770	75
547	20240227	105700	622829320	18770	18770	18770	18770	233
548	20240227	105600	618455910	18780	18780	18780	18780	33
549	20240227	105500	617836170	18780	18770	18780	18770	54
550	20240227	105400	616822080	18770	18780	18780	18770	183
551	20240227	105300	613386200	18780	18780	18790	18780	161
552	20240227	105200	610362350	18790	18790	18790	18790	22
553	20240227	105100	609948970	18790	18790	18790	18790	2
554	20240227	105000	609911390	18790	18800	18800	18790	113
555	20240227	104900	607788110	18790	18790	18790	18790	250
556	20240227	104800	603090610	18800	18800	18800	18800	58
557	20240227	104700	602000210	18800	18820	18820	18800	200
558	20240227	104600	598238360	18820	18820	18820	18820	1
559	20240227	104500	598219540	18810	18820	18820	18810	66
560	20240227	104400	596977820	18820	18840	18840	18820	241
561	20240227	104300	592440720	18840	18840	18840	18830	445
562	20240227	104200	584056940	18840	18840	18840	18840	0
563	20240227	104100	584056940	18840	18840	18840	18840	0
564	20240227	104000	584056940	18840	18810	18840	18810	64
565	20240227	103900	582851420	18820	18820	18820	18820	20
566	20240227	103800	582475020	18780	18780	18780	18780	0
567	20240227	103700	582475020	18780	18780	18780	18780	0
568	20240227	103600	582475020	18780	18780	18780	18780	0
569	20240227	103500	582475020	18780	18780	18780	18780	0
570	20240227	103400	582475020	18780	18790	18830	18780	204
571	20240227	103300	578636740	18790	18780	18790	18780	51
572	20240227	103200	577678940	18790	18800	18800	18790	171
573	20240227	103100	574464760	18800	18810	18810	18800	78
574	20240227	103000	572998250	18810	18810	18810	18810	242
575	20240227	102900	568446230	18810	18810	18810	18810	10
576	20240227	102800	568258130	18810	18840	18840	18810	355
577	20240227	102700	561572940	18850	18850	18850	18850	10
578	20240227	102600	561384440	18870	18870	18870	18870	32
579	20240227	102500	560780600	18870	18850	18870	18850	262
580	20240227	102400	555837240	18840	18850	18850	18840	71
581	20240227	102300	554499590	18850	18850	18850	18850	40
582	20240227	102200	553745590	18850	18860	18860	18850	89
583	20240227	102100	552067910	18860	18860	18860	18850	175
584	20240227	102000	548768840	18860	18860	18860	18860	112
585	20240227	101900	546656520	18860	18860	18860	18860	28
586	20240227	101800	546128440	18860	18860	18860	18860	50
587	20240227	101700	545185440	18860	18860	18860	18860	111
588	20240227	101600	543091980	18860	18970	18970	18860	1330
589	20240227	101500	517930320	18940	18960	18970	18940	54
590	20240227	101400	516907460	18950	18970	18970	18940	30
591	20240227	101300	516338870	18970	18960	18970	18960	80
592	20240227	101200	514821510	18970	18890	18970	18890	629
593	20240227	101100	502904880	18860	18850	18860	18840	647
594	20240227	101000	490708320	18850	18850	18850	18840	109
595	20240227	100900	488654600	18850	18860	18860	18850	249
596	20240227	100800	483958470	18850	18810	18850	18810	325
597	20240227	100700	477841960	18800	18800	18800	18790	354
598	20240227	100600	471187090	18800	18800	18800	18800	29
599	20240227	100500	470641890	18760	18800	18800	18760	1971
600	20240227	100400	433629520	18780	18770	18800	18760	867
601	20240227	100300	417353590	18770	18850	18850	18770	723
602	20240227	100200	403762420	18850	18850	18850	18850	136
603	20240227	100100	401198820	18850	18820	18850	18820	250
604	20240227	100000	396493630	18780	18760	18780	18760	455
605	20240227	095900	387955710	18750	18760	18760	18750	64
606	20240227	095800	386755510	18760	18760	18760	18750	67
607	20240227	095700	385498880	18760	18730	18760	18730	75
608	20240227	095600	384093750	18730	18730	18730	18730	106
609	20240227	095500	382108370	18730	18740	18740	18730	187
610	20240227	095400	378605720	18740	18750	18750	18740	160
611	20240227	095300	375606280	18750	18750	18750	18750	20
612	20240227	095200	375231280	18750	18750	18750	18750	120
613	20240227	095100	372981280	18750	18750	18750	18740	36
614	20240227	095000	372306530	18750	18750	18750	18750	218
615	20240227	094900	368219030	18750	18740	18750	18740	414
616	20240227	094800	360459750	18730	18740	18740	18730	95
617	20240227	094700	358680230	18740	18770	18770	18740	1323
618	20240227	094600	333874370	18770	18780	18780	18760	297
619	20240227	094500	328300670	18780	18810	18810	18780	108
620	20240227	094400	326271230	18810	18790	18830	18790	113
621	20240227	094300	324147500	18830	18830	18830	18830	0
622	20240227	094200	324147500	18830	18790	18830	18790	56
623	20240227	094100	323094520	18790	18770	18790	18760	552
624	20240227	094000	312738250	18760	18790	18790	18760	208
625	20240227	093900	308835580	18760	18770	18790	18760	130
626	20240227	093800	306395600	18760	18770	18770	18760	264
627	20240227	093700	301442920	18760	18760	18760	18760	93
628	20240227	093600	299698240	18770	18790	18790	18760	1144
629	20240227	093500	278229540	18800	18790	18800	18790	64
630	20240227	093400	277026930	18790	18770	18790	18770	116
631	20240227	093300	274848890	18770	18770	18770	18770	170
632	20240227	093200	271657990	18770	18770	18770	18760	4149
633	20240227	093100	193822090	18770	18790	18790	18770	390
634	20240227	093000	186501360	18790	18820	18820	18790	599
635	20240227	092900	175232870	18830	18830	18830	18830	117
636	20240227	092800	173029760	18830	18840	18840	18830	157
637	20240227	092700	170072380	18840	18840	18850	18840	22
638	20240227	092600	169657720	18850	18850	18850	18840	34
639	20240227	092500	169016890	18850	18870	18870	18850	137
640	20240227	092400	166433070	18860	18890	18890	18860	36
641	20240227	092300	165753410	18890	18900	18920	18890	257
642	20240227	092200	160896750	18920	18900	18920	18900	61
643	20240227	092100	159743830	18870	18870	18870	18870	0
644	20240227	092000	159743830	18870	18870	18870	18870	1
645	20240227	091900	159724960	18840	18840	18840	18840	0
646	20240227	091800	159724960	18840	18870	18870	18840	283
647	20240227	091700	154386180	18870	18850	18870	18850	95
648	20240227	091600	152595120	18850	18800	18850	18800	452
649	20240227	091500	144075870	18840	18790	18840	18790	81
650	20240227	091400	142553330	18760	18800	18800	18760	200
651	20240227	091300	138795940	18800	18760	18800	18760	646
652	20240227	091200	126666640	18760	18800	18800	18750	2966
653	20240227	091100	70999590	18810	18830	18830	18810	513
654	20240227	091000	61348430	18830	18870	18870	18830	551
655	20240227	090900	50970570	18870	18870	18870	18870	14
656	20240227	090800	50706390	18870	18870	18870	18870	0
657	20240227	090700	50706390	18870	18880	18880	18840	289
658	20240227	090600	45260140	18840	18880	18960	18840	377
659	20240227	090500	38143300	19000	18870	19000	18870	148
660	20240227	090400	35342900	18860	18820	18860	18820	52
661	20240227	090300	34363200	18820	18820	18820	18820	0
662	20240227	090200	34363200	18820	18810	18820	18810	57
663	20240227	090100	33290730	18800	18800	18810	18780	281
664	20240227	090000	28009930	18810	18850	18850	18790	1487