KissMeData/435620/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	212800	76191770	9660	9660	9660	9660	11
3	20240227	212700	76191770	9660	9660	9660	9660	0
4	20240227	212600	76191770	9660	9660	9660	9660	0
5	20240227	212500	76191770	9660	9660	9660	9660	0
6	20240227	212400	76191770	9660	9660	9660	9660	0
7	20240227	212300	76191770	9660	9660	9660	9660	0
8	20240227	212200	76191770	9660	9660	9660	9660	0
9	20240227	212100	76191770	9660	9660	9660	9660	0
10	20240227	212000	76191770	9660	9660	9660	9660	0
11	20240227	211900	76191770	9660	9660	9660	9660	0
12	20240227	211800	76191770	9660	9660	9660	9660	0
13	20240227	211700	76191770	9660	9660	9660	9660	0
14	20240227	211600	76191770	9660	9660	9660	9660	0
15	20240227	211500	76191770	9660	9660	9660	9660	0
16	20240227	211400	76191770	9660	9660	9660	9660	0
17	20240227	211300	76191770	9660	9660	9660	9660	0
18	20240227	211200	76191770	9660	9660	9660	9660	0
19	20240227	211100	76191770	9660	9660	9660	9660	0
20	20240227	211000	76191770	9660	9660	9660	9660	0
21	20240227	210900	76191770	9660	9660	9660	9660	0
22	20240227	210800	76191770	9660	9660	9660	9660	0
23	20240227	210700	76191770	9660	9660	9660	9660	0
24	20240227	210600	76191770	9660	9660	9660	9660	0
25	20240227	210500	76191770	9660	9660	9660	9660	0
26	20240227	210400	76191770	9660	9660	9660	9660	0
27	20240227	210300	76191770	9660	9660	9660	9660	0
28	20240227	210200	76191770	9660	9660	9660	9660	0
29	20240227	210100	76191770	9660	9660	9660	9660	0
30	20240227	210000	76191770	9660	9660	9660	9660	0
31	20240227	205900	76191770	9660	9660	9660	9660	0
32	20240227	205800	76191770	9660	9660	9660	9660	11
33	20240227	205700	76191770	9660	9660	9660	9660	0
34	20240227	205600	76191770	9660	9660	9660	9660	0
35	20240227	205500	76191770	9660	9660	9660	9660	0
36	20240227	205400	76191770	9660	9660	9660	9660	0
37	20240227	205300	76191770	9660	9660	9660	9660	0
38	20240227	205200	76191770	9660	9660	9660	9660	0
39	20240227	205100	76191770	9660	9660	9660	9660	0
40	20240227	205000	76191770	9660	9660	9660	9660	0
41	20240227	204900	76191770	9660	9660	9660	9660	0
42	20240227	204800	76191770	9660	9660	9660	9660	0
43	20240227	204700	76191770	9660	9660	9660	9660	0
44	20240227	204600	76191770	9660	9660	9660	9660	0
45	20240227	204500	76191770	9660	9660	9660	9660	0
46	20240227	204400	76191770	9660	9660	9660	9660	0
47	20240227	204300	76191770	9660	9660	9660	9660	0
48	20240227	204200	76191770	9660	9660	9660	9660	0
49	20240227	204100	76191770	9660	9660	9660	9660	0
50	20240227	204000	76191770	9660	9660	9660	9660	0
51	20240227	203900	76191770	9660	9660	9660	9660	0
52	20240227	203800	76191770	9660	9660	9660	9660	0
53	20240227	203700	76191770	9660	9660	9660	9660	0
54	20240227	203600	76191770	9660	9660	9660	9660	0
55	20240227	203500	76191770	9660	9660	9660	9660	0
56	20240227	203400	76191770	9660	9660	9660	9660	0
57	20240227	203300	76191770	9660	9660	9660	9660	0
58	20240227	203200	76191770	9660	9660	9660	9660	0
59	20240227	203100	76191770	9660	9660	9660	9660	0
60	20240227	203000	76191770	9660	9660	9660	9660	0
61	20240227	202900	76191770	9660	9660	9660	9660	0
62	20240227	202800	76191770	9660	9660	9660	9660	11
63	20240227	202700	76191770	9660	9660	9660	9660	0
64	20240227	202600	76191770	9660	9660	9660	9660	0
65	20240227	202500	76191770	9660	9660	9660	9660	0
66	20240227	202400	76191770	9660	9660	9660	9660	0
67	20240227	202300	76191770	9660	9660	9660	9660	0
68	20240227	202200	76191770	9660	9660	9660	9660	0
69	20240227	202100	76191770	9660	9660	9660	9660	0
70	20240227	202000	76191770	9660	9660	9660	9660	0
71	20240227	201900	76191770	9660	9660	9660	9660	0
72	20240227	201800	76191770	9660	9660	9660	9660	0
73	20240227	201700	76191770	9660	9660	9660	9660	0
74	20240227	201600	76191770	9660	9660	9660	9660	0
75	20240227	201500	76191770	9660	9660	9660	9660	0
76	20240227	201400	76191770	9660	9660	9660	9660	0
77	20240227	201300	76191770	9660	9660	9660	9660	0
78	20240227	201200	76191770	9660	9660	9660	9660	0
79	20240227	201100	76191770	9660	9660	9660	9660	0
80	20240227	201000	76191770	9660	9660	9660	9660	0
81	20240227	200900	76191770	9660	9660	9660	9660	0
82	20240227	200800	76191770	9660	9660	9660	9660	0
83	20240227	200700	76191770	9660	9660	9660	9660	0
84	20240227	200600	76191770	9660	9660	9660	9660	0
85	20240227	200500	76191770	9660	9660	9660	9660	0
86	20240227	200400	76191770	9660	9660	9660	9660	0
87	20240227	200300	76191770	9660	9660	9660	9660	0
88	20240227	200200	76191770	9660	9660	9660	9660	0
89	20240227	200100	76191770	9660	9660	9660	9660	0
90	20240227	200000	76191770	9660	9660	9660	9660	0
91	20240227	195900	76191770	9660	9660	9660	9660	0
92	20240227	195800	76191770	9660	9660	9660	9660	11
93	20240227	195700	76191770	9660	9660	9660	9660	0
94	20240227	195600	76191770	9660	9660	9660	9660	0
95	20240227	195500	76191770	9660	9660	9660	9660	0
96	20240227	195400	76191770	9660	9660	9660	9660	0
97	20240227	195300	76191770	9660	9660	9660	9660	0
98	20240227	195200	76191770	9660	9660	9660	9660	0
99	20240227	195100	76191770	9660	9660	9660	9660	0
100	20240227	195000	76191770	9660	9660	9660	9660	0
101	20240227	194900	76191770	9660	9660	9660	9660	0
102	20240227	194800	76191770	9660	9660	9660	9660	0
103	20240227	194700	76191770	9660	9660	9660	9660	0
104	20240227	194600	76191770	9660	9660	9660	9660	0
105	20240227	194500	76191770	9660	9660	9660	9660	0
106	20240227	194400	76191770	9660	9660	9660	9660	0
107	20240227	194300	76191770	9660	9660	9660	9660	0
108	20240227	194200	76191770	9660	9660	9660	9660	0
109	20240227	194100	76191770	9660	9660	9660	9660	0
110	20240227	194000	76191770	9660	9660	9660	9660	0
111	20240227	193900	76191770	9660	9660	9660	9660	0
112	20240227	193800	76191770	9660	9660	9660	9660	0
113	20240227	193700	76191770	9660	9660	9660	9660	0
114	20240227	193600	76191770	9660	9660	9660	9660	0
115	20240227	193500	76191770	9660	9660	9660	9660	0
116	20240227	193400	76191770	9660	9660	9660	9660	0
117	20240227	193300	76191770	9660	9660	9660	9660	0
118	20240227	193200	76191770	9660	9660	9660	9660	0
119	20240227	193100	76191770	9660	9660	9660	9660	0
120	20240227	193000	76191770	9660	9660	9660	9660	0
121	20240227	192900	76191770	9660	9660	9660	9660	0
122	20240227	192800	76191770	9660	9660	9660	9660	11
123	20240227	192700	76191770	9660	9660	9660	9660	0
124	20240227	192600	76191770	9660	9660	9660	9660	0
125	20240227	192500	76191770	9660	9660	9660	9660	0
126	20240227	192400	76191770	9660	9660	9660	9660	0
127	20240227	192300	76191770	9660	9660	9660	9660	0
128	20240227	192200	76191770	9660	9660	9660	9660	0
129	20240227	192100	76191770	9660	9660	9660	9660	0
130	20240227	192000	76191770	9660	9660	9660	9660	0
131	20240227	191900	76191770	9660	9660	9660	9660	0
132	20240227	191800	76191770	9660	9660	9660	9660	0
133	20240227	191700	76191770	9660	9660	9660	9660	0
134	20240227	191600	76191770	9660	9660	9660	9660	0
135	20240227	191500	76191770	9660	9660	9660	9660	0
136	20240227	191400	76191770	9660	9660	9660	9660	0
137	20240227	191300	76191770	9660	9660	9660	9660	0
138	20240227	191200	76191770	9660	9660	9660	9660	0
139	20240227	191100	76191770	9660	9660	9660	9660	0
140	20240227	191000	76191770	9660	9660	9660	9660	0
141	20240227	190900	76191770	9660	9660	9660	9660	0
142	20240227	190800	76191770	9660	9660	9660	9660	0
143	20240227	190700	76191770	9660	9660	9660	9660	0
144	20240227	190600	76191770	9660	9660	9660	9660	0
145	20240227	190500	76191770	9660	9660	9660	9660	0
146	20240227	190400	76191770	9660	9660	9660	9660	0
147	20240227	190300	76191770	9660	9660	9660	9660	0
148	20240227	190200	76191770	9660	9660	9660	9660	0
149	20240227	190100	76191770	9660	9660	9660	9660	0
150	20240227	190000	76191770	9660	9660	9660	9660	0
151	20240227	185900	76191770	9660	9660	9660	9660	0
152	20240227	185800	76191770	9660	9660	9660	9660	11
153	20240227	185700	76191770	9660	9660	9660	9660	0
154	20240227	185600	76191770	9660	9660	9660	9660	0
155	20240227	185500	76191770	9660	9660	9660	9660	0
156	20240227	185400	76191770	9660	9660	9660	9660	0
157	20240227	185300	76191770	9660	9660	9660	9660	0
158	20240227	185200	76191770	9660	9660	9660	9660	0
159	20240227	185100	76191770	9660	9660	9660	9660	0
160	20240227	185000	76191770	9660	9660	9660	9660	0
161	20240227	184900	76191770	9660	9660	9660	9660	0
162	20240227	184800	76191770	9660	9660	9660	9660	0
163	20240227	184700	76191770	9660	9660	9660	9660	0
164	20240227	184600	76191770	9660	9660	9660	9660	0
165	20240227	184500	76191770	9660	9660	9660	9660	0
166	20240227	184400	76191770	9660	9660	9660	9660	0
167	20240227	184300	76191770	9660	9660	9660	9660	0
168	20240227	184200	76191770	9660	9660	9660	9660	0
169	20240227	184100	76191770	9660	9660	9660	9660	0
170	20240227	184000	76191770	9660	9660	9660	9660	0
171	20240227	183900	76191770	9660	9660	9660	9660	0
172	20240227	183800	76191770	9660	9660	9660	9660	0
173	20240227	183700	76191770	9660	9660	9660	9660	0
174	20240227	183600	76191770	9660	9660	9660	9660	0
175	20240227	183500	76191770	9660	9660	9660	9660	0
176	20240227	183400	76191770	9660	9660	9660	9660	0
177	20240227	183300	76191770	9660	9660	9660	9660	0
178	20240227	183200	76191770	9660	9660	9660	9660	0
179	20240227	183100	76191770	9660	9660	9660	9660	0
180	20240227	183000	76191770	9660	9660	9660	9660	0
181	20240227	182900	76191770	9660	9660	9660	9660	0
182	20240227	182800	76191770	9660	9660	9660	9660	11
183	20240227	182700	76191770	9660	9660	9660	9660	0
184	20240227	182600	76191770	9660	9660	9660	9660	0
185	20240227	182500	76191770	9660	9660	9660	9660	0
186	20240227	182400	76191770	9660	9660	9660	9660	0
187	20240227	182300	76191770	9660	9660	9660	9660	0
188	20240227	182200	76191770	9660	9660	9660	9660	0
189	20240227	182100	76191770	9660	9660	9660	9660	0
190	20240227	182000	76191770	9660	9660	9660	9660	0
191	20240227	181900	76191770	9660	9660	9660	9660	0
192	20240227	181800	76191770	9660	9660	9660	9660	0
193	20240227	181700	76191770	9660	9660	9660	9660	0
194	20240227	181600	76191770	9660	9660	9660	9660	0
195	20240227	181500	76191770	9660	9660	9660	9660	0
196	20240227	181400	76191770	9660	9660	9660	9660	0
197	20240227	181300	76191770	9660	9660	9660	9660	0
198	20240227	181200	76191770	9660	9660	9660	9660	0
199	20240227	181100	76191770	9660	9660	9660	9660	0
200	20240227	181000	76191770	9660	9660	9660	9660	0
201	20240227	180900	76191770	9660	9660	9660	9660	0
202	20240227	180800	76191770	9660	9660	9660	9660	0
203	20240227	180700	76191770	9660	9660	9660	9660	0
204	20240227	180600	76191770	9660	9660	9660	9660	0
205	20240227	180500	76191770	9660	9660	9660	9660	0
206	20240227	180400	76191770	9660	9660	9660	9660	0
207	20240227	180300	76191770	9660	9660	9660	9660	0
208	20240227	180200	76191770	9660	9660	9660	9660	0
209	20240227	180100	76191770	9660	9660	9660	9660	0
210	20240227	180000	76191770	9660	9660	9660	9660	0
211	20240227	175900	76191770	9660	9660	9660	9660	0
212	20240227	175800	76191770	9660	9660	9660	9660	11
213	20240227	175700	76191770	9660	9660	9660	9660	0
214	20240227	175600	76191770	9660	9660	9660	9660	0
215	20240227	175500	76191770	9660	9660	9660	9660	0
216	20240227	175400	76191770	9660	9660	9660	9660	0
217	20240227	175300	76191770	9660	9660	9660	9660	0
218	20240227	175200	76191770	9660	9660	9660	9660	0
219	20240227	175100	76191770	9660	9660	9660	9660	0
220	20240227	175000	76191770	9660	9660	9660	9660	0
221	20240227	174900	76191770	9660	9660	9660	9660	0
222	20240227	174800	76191770	9660	9660	9660	9660	0
223	20240227	174700	76191770	9660	9660	9660	9660	0
224	20240227	174600	76191770	9660	9660	9660	9660	0
225	20240227	174500	76191770	9660	9660	9660	9660	0
226	20240227	174400	76191770	9660	9660	9660	9660	0
227	20240227	174300	76191770	9660	9660	9660	9660	0
228	20240227	174200	76191770	9660	9660	9660	9660	0
229	20240227	174100	76191770	9660	9660	9660	9660	0
230	20240227	174000	76191770	9660	9660	9660	9660	0
231	20240227	173900	76191770	9660	9660	9660	9660	0
232	20240227	173800	76191770	9660	9660	9660	9660	0
233	20240227	173700	76191770	9660	9660	9660	9660	0
234	20240227	173600	76191770	9660	9660	9660	9660	0
235	20240227	173500	76191770	9660	9660	9660	9660	0
236	20240227	173400	76191770	9660	9660	9660	9660	0
237	20240227	173300	76191770	9660	9660	9660	9660	0
238	20240227	173200	76191770	9660	9660	9660	9660	0
239	20240227	173100	76191770	9660	9660	9660	9660	0
240	20240227	173000	76191770	9660	9660	9660	9660	0
241	20240227	172900	76191770	9660	9660	9660	9660	0
242	20240227	172800	76191770	9660	9660	9660	9660	11
243	20240227	172700	76191770	9660	9660	9660	9660	0
244	20240227	172600	76191770	9660	9660	9660	9660	0
245	20240227	172500	76191770	9660	9660	9660	9660	0
246	20240227	172400	76191770	9660	9660	9660	9660	0
247	20240227	172300	76191770	9660	9660	9660	9660	0
248	20240227	172200	76191770	9660	9660	9660	9660	0
249	20240227	172100	76191770	9660	9660	9660	9660	0
250	20240227	172000	76191770	9660	9660	9660	9660	0
251	20240227	171900	76191770	9660	9660	9660	9660	0
252	20240227	171800	76191770	9660	9660	9660	9660	0
253	20240227	171700	76191770	9660	9660	9660	9660	0
254	20240227	171600	76191770	9660	9660	9660	9660	0
255	20240227	171500	76191770	9660	9660	9660	9660	0
256	20240227	171400	76191770	9660	9660	9660	9660	0
257	20240227	171300	76191770	9660	9660	9660	9660	0
258	20240227	171200	76191770	9660	9660	9660	9660	0
259	20240227	171100	76191770	9660	9660	9660	9660	0
260	20240227	171000	76191770	9660	9660	9660	9660	0
261	20240227	170900	76191770	9660	9660	9660	9660	0
262	20240227	170800	76191770	9660	9660	9660	9660	0
263	20240227	170700	76191770	9660	9660	9660	9660	0
264	20240227	170600	76191770	9660	9660	9660	9660	0
265	20240227	170500	76191770	9660	9660	9660	9660	0
266	20240227	170400	76191770	9660	9660	9660	9660	0
267	20240227	170300	76191770	9660	9660	9660	9660	0
268	20240227	170200	76191770	9660	9660	9660	9660	0
269	20240227	170100	76191770	9660	9660	9660	9660	0
270	20240227	170000	76191770	9660	9660	9660	9660	0
271	20240227	165900	76191770	9660	9660	9660	9660	0
272	20240227	165800	76191770	9660	9660	9660	9660	11
273	20240227	165700	76191770	9660	9660	9660	9660	0
274	20240227	165600	76191770	9660	9660	9660	9660	0
275	20240227	165500	76191770	9660	9660	9660	9660	0
276	20240227	165400	76191770	9660	9660	9660	9660	0
277	20240227	165300	76191770	9660	9660	9660	9660	0
278	20240227	165200	76191770	9660	9660	9660	9660	0
279	20240227	165100	76191770	9660	9660	9660	9660	0
280	20240227	165000	76191770	9660	9660	9660	9660	0
281	20240227	164900	76191770	9660	9660	9660	9660	0
282	20240227	164800	76191770	9660	9660	9660	9660	0
283	20240227	164700	76191770	9660	9660	9660	9660	0
284	20240227	164600	76191770	9660	9660	9660	9660	0
285	20240227	164500	76191770	9660	9660	9660	9660	0
286	20240227	164400	76191770	9660	9660	9660	9660	0
287	20240227	164300	76191770	9660	9660	9660	9660	0
288	20240227	164200	76191770	9660	9660	9660	9660	0
289	20240227	164100	76191770	9660	9660	9660	9660	0
290	20240227	164000	76191770	9660	9660	9660	9660	0
291	20240227	163900	76191770	9660	9660	9660	9660	0
292	20240227	163800	76191770	9660	9660	9660	9660	0
293	20240227	163700	76191770	9660	9660	9660	9660	0
294	20240227	163600	76191770	9660	9660	9660	9660	0
295	20240227	163500	76191770	9660	9660	9660	9660	0
296	20240227	163400	76191770	9660	9660	9660	9660	0
297	20240227	163300	76191770	9660	9660	9660	9660	0
298	20240227	163200	76191770	9660	9660	9660	9660	0
299	20240227	163100	76191770	9660	9660	9660	9660	0
300	20240227	163000	76191770	9660	9660	9660	9660	0
301	20240227	162900	76191770	9660	9660	9660	9660	0
302	20240227	162800	76191770	9660	9660	9660	9660	11
303	20240227	162700	76191770	9660	9660	9660	9660	0
304	20240227	162600	76191770	9660	9660	9660	9660	0
305	20240227	162500	76191770	9660	9660	9660	9660	0
306	20240227	162400	76191770	9660	9660	9660	9660	0
307	20240227	162300	76191770	9660	9660	9660	9660	0
308	20240227	162200	76191770	9660	9660	9660	9660	0
309	20240227	162100	76191770	9660	9660	9660	9660	0
310	20240227	162000	76191770	9660	9660	9660	9660	0
311	20240227	161900	76191770	9660	9660	9660	9660	0
312	20240227	161800	76191770	9660	9660	9660	9660	0
313	20240227	161700	76191770	9660	9660	9660	9660	0
314	20240227	161600	76191770	9660	9660	9660	9660	0
315	20240227	161500	76191770	9660	9660	9660	9660	0
316	20240227	161400	76191770	9660	9660	9660	9660	0
317	20240227	161300	76191770	9660	9660	9660	9660	0
318	20240227	161200	76191770	9660	9660	9660	9660	0
319	20240227	161100	76191770	9660	9660	9660	9660	0
320	20240227	161000	76191770	9660	9660	9660	9660	0
321	20240227	160900	76191770	9660	9660	9660	9660	0
322	20240227	160800	76191770	9660	9660	9660	9660	0
323	20240227	160700	76191770	9660	9660	9660	9660	0
324	20240227	160600	76191770	9660	9660	9660	9660	0
325	20240227	160500	76191770	9660	9660	9660	9660	0
326	20240227	160400	76191770	9660	9660	9660	9660	0
327	20240227	160300	76191770	9660	9660	9660	9660	0
328	20240227	160200	76191770	9660	9660	9660	9660	0
329	20240227	160100	76191770	9660	9660	9660	9660	0
330	20240227	160000	76191770	9660	9660	9660	9660	0
331	20240227	155900	76191770	9660	9660	9660	9660	0
332	20240227	155800	76191770	9660	9660	9660	9660	11
333	20240227	155700	76191770	9660	9660	9660	9660	0
334	20240227	155600	76191770	9660	9660	9660	9660	0
335	20240227	155500	76191770	9660	9660	9660	9660	0
336	20240227	155400	76191770	9660	9660	9660	9660	0
337	20240227	155300	76191770	9660	9660	9660	9660	0
338	20240227	155200	76191770	9660	9660	9660	9660	0
339	20240227	155100	76191770	9660	9660	9660	9660	0
340	20240227	155000	76191770	9660	9660	9660	9660	0
341	20240227	154900	76191770	9660	9660	9660	9660	0
342	20240227	154800	76191770	9660	9660	9660	9660	0
343	20240227	154700	76191770	9660	9660	9660	9660	0
344	20240227	154600	76191770	9660	9660	9660	9660	0
345	20240227	154500	76191770	9660	9660	9660	9660	0
346	20240227	154400	76191770	9660	9660	9660	9660	0
347	20240227	154300	76191770	9660	9660	9660	9660	0
348	20240227	154200	76191770	9660	9660	9660	9660	0
349	20240227	154100	76191770	9660	9660	9660	9660	0
350	20240227	154000	76191770	9660	9660	9660	9660	0
351	20240227	153900	76191770	9660	9660	9660	9660	0
352	20240227	153800	76191770	9660	9660	9660	9660	0
353	20240227	153700	76191770	9660	9660	9660	9660	0
354	20240227	153600	76191770	9660	9660	9660	9660	0
355	20240227	153500	76191770	9660	9660	9660	9660	0
356	20240227	153400	76191770	9660	9660	9660	9660	0
357	20240227	153300	76191770	9660	9660	9660	9660	0
358	20240227	153200	76191770	9660	9660	9660	9660	0
359	20240227	153100	76191770	9660	9660	9660	9660	0
360	20240227	153000	76191770	9660	9660	9660	9660	11
361	20240227	152900	76085510	9710	9710	9710	9710	0
362	20240227	152800	76085510	9710	9710	9710	9710	0
363	20240227	152700	76085510	9710	9710	9710	9710	0
364	20240227	152600	76085510	9710	9710	9710	9710	0
365	20240227	152500	76085510	9710	9710	9710	9710	0
366	20240227	152400	76085510	9710	9710	9710	9710	0
367	20240227	152300	76085510	9710	9710	9710	9710	0
368	20240227	152200	76085510	9710	9710	9710	9710	0
369	20240227	152100	76085510	9710	9710	9710	9710	0
370	20240227	152000	76085510	9710	9710	9710	9710	0
371	20240227	151900	76085510	9710	9710	9710	9710	0
372	20240227	151800	76085510	9710	9710	9710	9710	0
373	20240227	151700	76085510	9710	9710	9710	9710	0
374	20240227	151600	76085510	9710	9710	9710	9710	0
375	20240227	151500	76085510	9710	9710	9710	9710	0
376	20240227	151400	76085510	9710	9710	9710	9710	0
377	20240227	151300	76085510	9710	9710	9710	9710	0
378	20240227	151200	76085510	9710	9710	9710	9710	0
379	20240227	151100	76085510	9710	9710	9710	9710	0
380	20240227	151000	76085510	9710	9710	9710	9710	0
381	20240227	150900	76085510	9710	9710	9710	9710	5
382	20240227	150800	76036960	9650	9710	9710	9650	9
383	20240227	150700	75949810	9710	9710	9710	9710	0
384	20240227	150600	75949810	9710	9710	9710	9710	0
385	20240227	150500	75949810	9710	9710	9710	9710	0
386	20240227	150400	75949810	9710	9710	9710	9710	0
387	20240227	150300	75949810	9710	9710	9710	9710	0
388	20240227	150200	75949810	9710	9710	9710	9710	0
389	20240227	150100	75949810	9710	9710	9710	9710	0
390	20240227	150000	75949810	9710	9710	9710	9710	0
391	20240227	145900	75949810	9710	9710	9710	9710	0
392	20240227	145800	75949810	9710	9710	9710	9710	0
393	20240227	145700	75949810	9710	9710	9710	9710	0
394	20240227	145600	75949810	9710	9710	9710	9710	1
395	20240227	145500	75940100	9710	9710	9710	9710	0
396	20240227	145400	75940100	9710	9710	9710	9710	0
397	20240227	145300	75940100	9710	9710	9710	9710	0
398	20240227	145200	75940100	9710	9710	9710	9710	0
399	20240227	145100	75940100	9710	9710	9710	9710	0
400	20240227	145000	75940100	9710	9710	9710	9710	0
401	20240227	144900	75940100	9710	9710	9710	9710	0
402	20240227	144800	75940100	9710	9710	9710	9710	0
403	20240227	144700	75940100	9710	9710	9710	9710	0
404	20240227	144600	75940100	9710	9710	9710	9710	0
405	20240227	144500	75940100	9710	9670	9710	9670	5
406	20240227	144400	75891590	9650	9650	9650	9650	0
407	20240227	144300	75891590	9650	9650	9650	9650	0
408	20240227	144200	75891590	9650	9650	9650	9650	0
409	20240227	144100	75891590	9650	9650	9650	9650	0
410	20240227	144000	75891590	9650	9650	9650	9650	0
411	20240227	143900	75891590	9650	9650	9650	9650	0
412	20240227	143800	75891590	9650	9650	9650	9650	0
413	20240227	143700	75891590	9650	9650	9650	9650	0
414	20240227	143600	75891590	9650	9650	9650	9650	0
415	20240227	143500	75891590	9650	9650	9650	9650	80
416	20240227	143400	75119590	9650	9650	9650	9650	30
417	20240227	143300	74830090	9650	9650	9650	9650	1
418	20240227	143200	74820440	9650	9650	9650	9650	0
419	20240227	143100	74820440	9650	9650	9650	9650	169
420	20240227	143000	73189590	9650	9650	9650	9650	5
421	20240227	142900	73141340	9620	9620	9620	9620	0
422	20240227	142800	73141340	9620	9620	9620	9620	0
423	20240227	142700	73141340	9620	9620	9620	9620	0
424	20240227	142600	73141340	9620	9620	9620	9620	0
425	20240227	142500	73141340	9620	9620	9620	9620	0
426	20240227	142400	73141340	9620	9620	9620	9620	0
427	20240227	142300	73141340	9620	9630	9630	9620	95
428	20240227	142200	72226640	9630	9630	9630	9630	0
429	20240227	142100	72226640	9630	9630	9630	9630	0
430	20240227	142000	72226640	9630	9630	9630	9630	0
431	20240227	141900	72226640	9630	9630	9630	9630	0
432	20240227	141800	72226640	9630	9630	9630	9630	0
433	20240227	141700	72226640	9630	9630	9630	9630	0
434	20240227	141600	72226640	9630	9630	9630	9630	0
435	20240227	141500	72226640	9630	9630	9630	9630	0
436	20240227	141400	72226640	9630	9630	9630	9630	0
437	20240227	141300	72226640	9630	9630	9630	9630	0
438	20240227	141200	72226640	9630	9630	9630	9630	0
439	20240227	141100	72226640	9630	9630	9630	9630	0
440	20240227	141000	72226640	9630	9630	9630	9630	0
441	20240227	140900	72226640	9630	9630	9630	9630	0
442	20240227	140800	72226640	9630	9630	9630	9630	0
443	20240227	140700	72226640	9630	9630	9630	9630	0
444	20240227	140600	72226640	9630	9630	9630	9630	0
445	20240227	140500	72226640	9630	9630	9630	9630	150
446	20240227	140400	70782140	9630	9630	9630	9630	0
447	20240227	140300	70782140	9630	9630	9630	9630	0
448	20240227	140200	70782140	9630	9630	9630	9630	0
449	20240227	140100	70782140	9630	9630	9630	9630	0
450	20240227	140000	70782140	9630	9630	9630	9630	1
451	20240227	135900	70772510	9630	9630	9630	9630	0
452	20240227	135800	70772510	9630	9630	9630	9630	0
453	20240227	135700	70772510	9630	9630	9630	9630	0
454	20240227	135600	70772510	9630	9630	9630	9630	1
455	20240227	135500	70762880	9630	9630	9630	9630	0
456	20240227	135400	70762880	9630	9630	9630	9630	0
457	20240227	135300	70762880	9630	9630	9630	9630	1
458	20240227	135200	70753250	9630	9630	9630	9630	0
459	20240227	135100	70753250	9630	9630	9630	9630	0
460	20240227	135000	70753250	9630	9630	9630	9630	1
461	20240227	134900	70743620	9630	9630	9630	9630	0
462	20240227	134800	70743620	9630	9630	9630	9630	0
463	20240227	134700	70743620	9630	9630	9630	9630	1
464	20240227	134600	70733990	9630	9630	9630	9630	0
465	20240227	134500	70733990	9630	9630	9630	9630	0
466	20240227	134400	70733990	9630	9630	9630	9630	1
467	20240227	134300	70724360	9630	9630	9630	9630	0
468	20240227	134200	70724360	9630	9630	9630	9630	1
469	20240227	134100	70714730	9650	9650	9650	9650	73
470	20240227	134000	70010280	9650	9650	9650	9650	0
471	20240227	133900	70010280	9650	9650	9650	9650	306
472	20240227	133800	67057380	9630	9630	9630	9630	2
473	20240227	133700	67038120	9630	9630	9630	9630	3
474	20240227	133600	67009230	9620	9620	9620	9620	0
475	20240227	133500	67009230	9620	9620	9620	9620	1
476	20240227	133400	66999610	9620	9620	9620	9620	0
477	20240227	133300	66999610	9620	9620	9620	9620	0
478	20240227	133200	66999610	9620	9620	9620	9620	1
479	20240227	133100	66989990	9620	9620	9620	9620	0
480	20240227	133000	66989990	9620	9620	9620	9620	154
481	20240227	132900	65508510	9620	9620	9620	9620	1
482	20240227	132800	65498890	9620	9620	9620	9620	0
483	20240227	132700	65498890	9620	9620	9620	9620	0
484	20240227	132600	65498890	9620	9620	9620	9620	1
485	20240227	132500	65489270	9630	9630	9630	9630	22
486	20240227	132400	65277410	9630	9630	9630	9630	58
487	20240227	132300	64718870	9620	9620	9620	9620	1
488	20240227	132200	64709250	9620	9620	9620	9620	0
489	20240227	132100	64709250	9620	9620	9620	9620	0
490	20240227	132000	64709250	9620	9620	9620	9620	1
491	20240227	131900	64699630	9620	9620	9620	9620	0
492	20240227	131800	64699630	9620	9620	9620	9620	0
493	20240227	131700	64699630	9620	9620	9620	9620	1
494	20240227	131600	64690010	9620	9620	9620	9620	0
495	20240227	131500	64690010	9620	9620	9620	9620	0
496	20240227	131400	64690010	9620	9620	9620	9620	1
497	20240227	131300	64680390	9630	9630	9630	9630	38
498	20240227	131200	64314450	9630	9630	9630	9630	0
499	20240227	131100	64314450	9630	9630	9630	9630	1
500	20240227	131000	64304820	9630	9630	9630	9630	0
501	20240227	130900	64304820	9630	9630	9630	9630	1
502	20240227	130800	64295190	9650	9650	9650	9650	0
503	20240227	130700	64295190	9650	9650	9650	9650	0
504	20240227	130600	64295190	9650	9650	9650	9650	0
505	20240227	130500	64295190	9650	9630	9650	9630	6
506	20240227	130400	64237310	9630	9630	9630	9630	0
507	20240227	130300	64237310	9630	9630	9630	9630	1
508	20240227	130200	64227680	9650	9650	9650	9650	5
509	20240227	130100	64179430	9630	9630	9630	9630	0
510	20240227	130000	64179430	9630	9630	9630	9630	0
511	20240227	125900	64179430	9630	9630	9630	9630	1
512	20240227	125800	64169800	9630	9630	9630	9630	0
513	20240227	125700	64169800	9630	9630	9630	9630	0
514	20240227	125600	64169800	9630	9630	9630	9630	1
515	20240227	125500	64160170	9630	9630	9630	9630	0
516	20240227	125400	64160170	9630	9630	9630	9630	0
517	20240227	125300	64160170	9630	9630	9630	9630	1
518	20240227	125200	64150540	9630	9630	9630	9630	0
519	20240227	125100	64150540	9630	9630	9630	9630	0
520	20240227	125000	64150540	9630	9630	9630	9630	1
521	20240227	124900	64140910	9630	9630	9630	9630	0
522	20240227	124800	64140910	9630	9630	9630	9630	0
523	20240227	124700	64140910	9630	9630	9630	9630	1
524	20240227	124600	64131280	9630	9630	9630	9630	0
525	20240227	124500	64131280	9630	9630	9630	9630	0
526	20240227	124400	64131280	9630	9630	9630	9630	1
527	20240227	124300	64121650	9630	9630	9630	9630	0
528	20240227	124200	64121650	9630	9630	9630	9630	0
529	20240227	124100	64121650	9630	9630	9630	9630	1
530	20240227	124000	64112020	9630	9630	9630	9630	0
531	20240227	123900	64112020	9630	9630	9630	9630	0
532	20240227	123800	64112020	9630	9630	9630	9630	1
533	20240227	123700	64102390	9630	9630	9630	9630	0
534	20240227	123600	64102390	9630	9630	9630	9630	0
535	20240227	123500	64102390	9630	9630	9630	9630	1
536	20240227	123400	64092760	9650	9620	9650	9620	500
537	20240227	123300	59272920	9620	9630	9630	9620	368
538	20240227	123200	55732560	9620	9620	9620	9620	1
539	20240227	123100	55722940	9620	9620	9620	9620	0
540	20240227	123000	55722940	9620	9620	9620	9620	0
541	20240227	122900	55722940	9620	9620	9620	9620	1
542	20240227	122800	55713320	9620	9620	9620	9620	0
543	20240227	122700	55713320	9620	9620	9620	9620	0
544	20240227	122600	55713320	9620	9620	9620	9620	0
545	20240227	122500	55713320	9620	9620	9620	9620	1
546	20240227	122400	55703700	9620	9620	9620	9620	0
547	20240227	122300	55703700	9620	9620	9620	9620	1
548	20240227	122200	55694080	9630	9630	9630	9630	0
549	20240227	122100	55694080	9630	9630	9630	9630	0
550	20240227	122000	55694080	9630	9630	9630	9630	43
551	20240227	121900	55279990	9630	9630	9630	9630	1
552	20240227	121800	55270360	9630	9630	9630	9630	0
553	20240227	121700	55270360	9630	9630	9630	9630	0
554	20240227	121600	55270360	9630	9630	9630	9630	1
555	20240227	121500	55260730	9630	9630	9630	9630	0
556	20240227	121400	55260730	9630	9630	9630	9630	0
557	20240227	121300	55260730	9630	9630	9630	9630	1
558	20240227	121200	55251100	9630	9630	9630	9630	0
559	20240227	121100	55251100	9630	9630	9630	9630	1
560	20240227	121000	55241470	9650	9650	9650	9650	0
561	20240227	120900	55241470	9650	9650	9650	9650	0
562	20240227	120800	55241470	9650	9650	9650	9650	0
563	20240227	120700	55241470	9650	9620	9650	9620	2
564	20240227	120600	55222200	9610	9640	9640	9610	663
565	20240227	120500	48843440	9630	9630	9630	9630	0
566	20240227	120400	48843440	9630	9630	9630	9630	1
567	20240227	120300	48833810	9630	9630	9630	9630	11
568	20240227	120200	48727880	9630	9630	9630	9630	1
569	20240227	120100	48718250	9640	9640	9640	9640	80
570	20240227	120000	47947050	9650	9650	9650	9650	233
571	20240227	115900	45698600	9650	9650	9650	9650	1
572	20240227	115800	45688950	9660	9660	9660	9660	300
573	20240227	115700	42790950	9660	9660	9660	9660	125
574	20240227	115600	41583450	9670	9670	9670	9670	0
575	20240227	115500	41583450	9670	9670	9670	9670	56
576	20240227	115400	41041930	9670	9670	9670	9670	0
577	20240227	115300	41041930	9670	9670	9670	9670	0
578	20240227	115200	41041930	9670	9670	9670	9670	201
579	20240227	115100	39098260	9670	9670	9670	9670	0
580	20240227	115000	39098260	9670	9670	9670	9670	0
581	20240227	114900	39098260	9670	9670	9670	9670	1
582	20240227	114800	39088590	9670	9670	9670	9670	0
583	20240227	114700	39088590	9670	9670	9670	9670	0
584	20240227	114600	39088590	9670	9670	9670	9670	1
585	20240227	114500	39078920	9670	9670	9670	9670	0
586	20240227	114400	39078920	9670	9670	9670	9670	0
587	20240227	114300	39078920	9670	9670	9670	9670	1
588	20240227	114200	39069250	9670	9670	9670	9670	0
589	20240227	114100	39069250	9670	9670	9670	9670	0
590	20240227	114000	39069250	9670	9670	9670	9670	1
591	20240227	113900	39059580	9670	9670	9670	9670	0
592	20240227	113800	39059580	9670	9670	9670	9670	0
593	20240227	113700	39059580	9670	9670	9670	9670	1
594	20240227	113600	39049910	9670	9670	9670	9670	0
595	20240227	113500	39049910	9670	9670	9670	9670	0
596	20240227	113400	39049910	9670	9670	9670	9670	1
597	20240227	113300	39040240	9670	9670	9670	9670	0
598	20240227	113200	39040240	9670	9670	9670	9670	0
599	20240227	113100	39040240	9670	9670	9670	9670	1
600	20240227	113000	39030570	9670	9670	9670	9670	0
601	20240227	112900	39030570	9670	9670	9670	9670	0
602	20240227	112800	39030570	9670	9670	9670	9670	1
603	20240227	112700	39020900	9660	9660	9660	9660	0
604	20240227	112600	39020900	9660	9660	9660	9660	0
605	20240227	112500	39020900	9660	9660	9660	9660	1
606	20240227	112400	39011240	9660	9660	9660	9660	0
607	20240227	112300	39011240	9660	9660	9660	9660	0
608	20240227	112200	39011240	9660	9660	9660	9660	1
609	20240227	112100	39001580	9660	9660	9660	9660	0
610	20240227	112000	39001580	9660	9660	9660	9660	0
611	20240227	111900	39001580	9660	9660	9660	9660	1
612	20240227	111800	38991920	9660	9660	9660	9660	0
613	20240227	111700	38991920	9660	9660	9660	9660	0
614	20240227	111600	38991920	9660	9660	9660	9660	1
615	20240227	111500	38982260	9660	9660	9660	9660	0
616	20240227	111400	38982260	9660	9660	9660	9660	0
617	20240227	111300	38982260	9660	9660	9660	9660	1
618	20240227	111200	38972600	9660	9660	9660	9660	0
619	20240227	111100	38972600	9660	9660	9660	9660	0
620	20240227	111000	38972600	9660	9660	9660	9660	1
621	20240227	110900	38962940	9660	9660	9660	9660	0
622	20240227	110800	38962940	9660	9660	9660	9660	0
623	20240227	110700	38962940	9660	9660	9660	9660	1
624	20240227	110600	38953280	9660	9660	9660	9660	0
625	20240227	110500	38953280	9660	9660	9660	9660	0
626	20240227	110400	38953280	9660	9660	9660	9660	1
627	20240227	110300	38943620	9660	9660	9660	9660	0
628	20240227	110200	38943620	9660	9660	9660	9660	0
629	20240227	110100	38943620	9660	9660	9660	9660	1
630	20240227	110000	38933960	9660	9660	9660	9660	0
631	20240227	105900	38933960	9660	9660	9660	9660	1
632	20240227	105800	38924300	9710	9710	9710	9710	0
633	20240227	105700	38924300	9710	9710	9710	9710	5
634	20240227	105600	38875750	9660	9660	9660	9660	0
635	20240227	105500	38875750	9660	9660	9660	9660	0
636	20240227	105400	38875750	9660	9660	9660	9660	1
637	20240227	105300	38866090	9660	9660	9660	9660	31
638	20240227	105200	38566630	9710	9710	9710	9710	0
639	20240227	105100	38566630	9710	9710	9710	9710	0
640	20240227	105000	38566630	9710	9710	9710	9710	0
641	20240227	104900	38566630	9710	9710	9710	9710	5
642	20240227	104800	38518080	9660	9660	9660	9660	1
643	20240227	104700	38508420	9660	9660	9660	9660	1
644	20240227	104600	38498760	9710	9710	9710	9710	0
645	20240227	104500	38498760	9710	9710	9710	9710	0
646	20240227	104400	38498760	9710	9670	9710	9670	16
647	20240227	104300	38343560	9700	9700	9700	9700	0
648	20240227	104200	38343560	9700	9700	9700	9700	0
649	20240227	104100	38343560	9700	9700	9700	9700	5
650	20240227	104000	38295060	9650	9650	9650	9650	0
651	20240227	103900	38295060	9650	9650	9650	9650	1
652	20240227	103800	38285410	9650	9650	9650	9650	500
653	20240227	103700	33460410	9700	9700	9700	9700	5
654	20240227	103600	33411910	9650	9650	9650	9650	1
655	20240227	103500	33402260	9650	9650	9650	9650	30
656	20240227	103400	33112760	9650	9650	9650	9650	0
657	20240227	103300	33112760	9650	9650	9650	9650	1
658	20240227	103200	33103110	9650	9650	9650	9650	0
659	20240227	103100	33103110	9650	9650	9650	9650	0
660	20240227	103000	33103110	9650	9650	9650	9650	1
661	20240227	102900	33093460	9650	9650	9650	9650	0
662	20240227	102800	33093460	9650	9650	9650	9650	0
663	20240227	102700	33093460	9650	9650	9650	9650	1
664	20240227	102600	33083810	9650	9650	9650	9650	0
665	20240227	102500	33083810	9650	9650	9650	9650	0
666	20240227	102400	33083810	9650	9650	9650	9650	1
667	20240227	102300	33074160	9650	9650	9650	9650	0
668	20240227	102200	33074160	9650	9650	9650	9650	10
669	20240227	102100	32977660	9650	9650	9650	9650	1
670	20240227	102000	32968010	9650	9650	9650	9650	0
671	20240227	101900	32968010	9650	9650	9650	9650	0
672	20240227	101800	32968010	9650	9650	9650	9650	1
673	20240227	101700	32958360	9650	9650	9650	9650	0
674	20240227	101600	32958360	9650	9650	9650	9650	0
675	20240227	101500	32958360	9650	9650	9650	9650	1
676	20240227	101400	32948710	9650	9650	9650	9650	0
677	20240227	101300	32948710	9650	9650	9650	9650	0
678	20240227	101200	32948710	9650	9650	9650	9650	1
679	20240227	101100	32939060	9650	9650	9650	9650	0
680	20240227	101000	32939060	9650	9650	9650	9650	0
681	20240227	100900	32939060	9650	9650	9650	9650	1
682	20240227	100800	32929410	9650	9650	9650	9650	1
683	20240227	100700	32919760	9700	9700	9700	9700	0
684	20240227	100600	32919760	9700	9700	9700	9700	0
685	20240227	100500	32919760	9700	9700	9700	9700	0
686	20240227	100400	32919760	9700	9700	9700	9700	1
687	20240227	100300	32910060	9650	9650	9650	9650	1
688	20240227	100200	32900410	9640	9640	9640	9640	0
689	20240227	100100	32900410	9640	9640	9640	9640	0
690	20240227	100000	32900410	9640	9640	9640	9640	1
691	20240227	095900	32890770	9640	9640	9640	9640	1
692	20240227	095800	32881130	9700	9700	9700	9700	0
693	20240227	095700	32881130	9700	9700	9700	9700	0
694	20240227	095600	32881130	9700	9640	9700	9640	100
695	20240227	095500	31912150	9610	9620	9620	9610	100
696	20240227	095400	30950540	9620	9640	9640	9620	314
697	20240227	095300	27926800	9650	9650	9650	9650	0
698	20240227	095200	27926800	9650	9650	9650	9650	19
699	20240227	095100	27743450	9640	9700	9700	9640	357
700	20240227	095000	24298160	9650	9680	9680	9650	186
701	20240227	094900	22500180	9690	9690	9690	9690	27
702	20240227	094800	22238550	9690	9690	9690	9690	1
703	20240227	094700	22228860	9690	9690	9690	9690	0
704	20240227	094600	22228860	9690	9690	9690	9690	0
705	20240227	094500	22228860	9690	9690	9690	9690	1
706	20240227	094400	22219170	9690	9690	9690	9690	0
707	20240227	094300	22219170	9690	9690	9690	9690	1
708	20240227	094200	22209480	9730	9730	9730	9730	0
709	20240227	094100	22209480	9730	9730	9730	9730	0
710	20240227	094000	22209480	9730	9730	9730	9730	2
711	20240227	093900	22190020	9680	9680	9680	9680	1
712	20240227	093800	22180340	9680	9680	9680	9680	0
713	20240227	093700	22180340	9680	9680	9680	9680	0
714	20240227	093600	22180340	9680	9680	9680	9680	1
715	20240227	093500	22170660	9680	9680	9680	9680	0
716	20240227	093400	22170660	9680	9680	9680	9680	0
717	20240227	093300	22170660	9680	9680	9680	9680	1
718	20240227	093200	22160980	9680	9680	9680	9680	0
719	20240227	093100	22160980	9680	9680	9680	9680	1843
720	20240227	093000	4320740	9680	9680	9680	9680	1
721	20240227	092900	4311060	9680	9680	9680	9680	0
722	20240227	092800	4311060	9680	9680	9680	9680	0
723	20240227	092700	4311060	9680	9680	9680	9680	1
724	20240227	092600	4301380	9680	9680	9680	9680	0
725	20240227	092500	4301380	9680	9680	9680	9680	0
726	20240227	092400	4301380	9680	9680	9680	9680	1
727	20240227	092300	4291700	9680	9680	9680	9680	225
728	20240227	092200	2113700	9680	9680	9680	9680	0
729	20240227	092100	2113700	9680	9680	9680	9680	1
730	20240227	092000	2104020	9690	9690	9690	9690	0
731	20240227	091900	2104020	9690	9690	9690	9690	3
732	20240227	091800	2074950	9690	9690	9690	9690	2
733	20240227	091700	2055570	9690	9690	9690	9690	15
734	20240227	091600	1910220	9690	9690	9690	9690	0
735	20240227	091500	1910220	9690	9690	9690	9690	1
736	20240227	091400	1900530	9690	9690	9690	9690	0
737	20240227	091300	1900530	9690	9690	9690	9690	0
738	20240227	091200	1900530	9690	9690	9690	9690	1
739	20240227	091100	1890840	9690	9690	9690	9690	0
740	20240227	091000	1890840	9690	9700	9700	9690	182
741	20240227	090900	126990	9700	9700	9700	9700	1
742	20240227	090800	117290	9700	9700	9700	9700	0
743	20240227	090700	117290	9700	9700	9700	9700	0
744	20240227	090600	117290	9700	9700	9700	9700	1
745	20240227	090500	107590	9690	9690	9690	9690	1
746	20240227	090400	97900	9790	9790	9790	9790	0
747	20240227	090300	97900	9790	9790	9790	9790	0
748	20240227	090200	97900	9790	9790	9790	9790	0
749	20240227	090100	97900	9790	9790	9790	9790	0
750	20240227	090000	97900	9790	9790	9790	9790	10