KissMeData/000020/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	183000	709612350	9650	9650	9650	9650	1735
3	20240227	182900	709612350	9650	9650	9650	9650	0
4	20240227	182800	709612350	9650	9650	9650	9650	0
5	20240227	182700	709612350	9650	9650	9650	9650	0
6	20240227	182600	709612350	9650	9650	9650	9650	0
7	20240227	182500	709612350	9650	9650	9650	9650	0
8	20240227	182400	709612350	9650	9650	9650	9650	0
9	20240227	182300	709612350	9650	9650	9650	9650	0
10	20240227	182200	709612350	9650	9650	9650	9650	0
11	20240227	182100	709612350	9650	9650	9650	9650	0
12	20240227	182000	709612350	9650	9650	9650	9650	0
13	20240227	181900	709612350	9650	9650	9650	9650	0
14	20240227	181800	709612350	9650	9650	9650	9650	0
15	20240227	181700	709612350	9650	9650	9650	9650	0
16	20240227	181600	709612350	9650	9650	9650	9650	0
17	20240227	181500	709612350	9650	9650	9650	9650	0
18	20240227	181400	709612350	9650	9650	9650	9650	0
19	20240227	181300	709612350	9650	9650	9650	9650	0
20	20240227	181200	709612350	9650	9650	9650	9650	0
21	20240227	181100	709612350	9650	9650	9650	9650	0
22	20240227	181000	709612350	9650	9650	9650	9650	0
23	20240227	180900	709612350	9650	9650	9650	9650	0
24	20240227	180800	709612350	9650	9650	9650	9650	0
25	20240227	180700	709612350	9650	9650	9650	9650	0
26	20240227	180600	709612350	9650	9650	9650	9650	0
27	20240227	180500	709612350	9650	9650	9650	9650	0
28	20240227	180400	709612350	9650	9650	9650	9650	0
29	20240227	180300	709612350	9650	9650	9650	9650	0
30	20240227	180200	709612350	9650	9650	9650	9650	0
31	20240227	180100	709612350	9650	9650	9650	9650	0
32	20240227	180000	709612350	9650	9650	9650	9650	1735
33	20240227	175900	709612350	9650	9650	9650	9650	0
34	20240227	175800	709612350	9650	9650	9650	9650	0
35	20240227	175700	709612350	9650	9650	9650	9650	0
36	20240227	175600	709612350	9650	9650	9650	9650	0
37	20240227	175500	709612350	9650	9650	9650	9650	0
38	20240227	175400	709612350	9650	9650	9650	9650	0
39	20240227	175300	709612350	9650	9650	9650	9650	0
40	20240227	175200	709612350	9650	9650	9650	9650	0
41	20240227	175100	709612350	9650	9650	9650	9650	0
42	20240227	175000	709612350	9650	9650	9650	9650	0
43	20240227	174900	709612350	9650	9650	9650	9650	0
44	20240227	174800	709612350	9650	9650	9650	9650	0
45	20240227	174700	709612350	9650	9650	9650	9650	0
46	20240227	174600	709612350	9650	9650	9650	9650	0
47	20240227	174500	709612350	9650	9650	9650	9650	0
48	20240227	174400	709612350	9650	9650	9650	9650	0
49	20240227	174300	709612350	9650	9650	9650	9650	0
50	20240227	174200	709612350	9650	9650	9650	9650	0
51	20240227	174100	709612350	9650	9650	9650	9650	0
52	20240227	174000	709612350	9650	9650	9650	9650	0
53	20240227	173900	709612350	9650	9650	9650	9650	0
54	20240227	173800	709612350	9650	9650	9650	9650	0
55	20240227	173700	709612350	9650	9650	9650	9650	0
56	20240227	173600	709612350	9650	9650	9650	9650	0
57	20240227	173500	709612350	9650	9650	9650	9650	0
58	20240227	173400	709612350	9650	9650	9650	9650	0
59	20240227	173300	709612350	9650	9650	9650	9650	0
60	20240227	173200	709612350	9650	9650	9650	9650	0
61	20240227	173100	709612350	9650	9650	9650	9650	0
62	20240227	173000	709612350	9650	9650	9650	9650	1735
63	20240227	172900	709612350	9650	9650	9650	9650	0
64	20240227	172800	709612350	9650	9650	9650	9650	0
65	20240227	172700	709612350	9650	9650	9650	9650	0
66	20240227	172600	709612350	9650	9650	9650	9650	0
67	20240227	172500	709612350	9650	9650	9650	9650	0
68	20240227	172400	709612350	9650	9650	9650	9650	0
69	20240227	172300	709612350	9650	9650	9650	9650	0
70	20240227	172200	709612350	9650	9650	9650	9650	0
71	20240227	172100	709612350	9650	9650	9650	9650	0
72	20240227	172000	709612350	9650	9650	9650	9650	0
73	20240227	171900	709612350	9650	9650	9650	9650	0
74	20240227	171800	709612350	9650	9650	9650	9650	0
75	20240227	171700	709612350	9650	9650	9650	9650	0
76	20240227	171600	709612350	9650	9650	9650	9650	0
77	20240227	171500	709612350	9650	9650	9650	9650	0
78	20240227	171400	709612350	9650	9650	9650	9650	0
79	20240227	171300	709612350	9650	9650	9650	9650	0
80	20240227	171200	709612350	9650	9650	9650	9650	0
81	20240227	171100	709612350	9650	9650	9650	9650	0
82	20240227	171000	709612350	9650	9650	9650	9650	0
83	20240227	170900	709612350	9650	9650	9650	9650	0
84	20240227	170800	709612350	9650	9650	9650	9650	0
85	20240227	170700	709612350	9650	9650	9650	9650	0
86	20240227	170600	709612350	9650	9650	9650	9650	0
87	20240227	170500	709612350	9650	9650	9650	9650	0
88	20240227	170400	709612350	9650	9650	9650	9650	0
89	20240227	170300	709612350	9650	9650	9650	9650	0
90	20240227	170200	709612350	9650	9650	9650	9650	0
91	20240227	170100	709612350	9650	9650	9650	9650	0
92	20240227	170000	709612350	9650	9650	9650	9650	1735
93	20240227	165900	709612350	9650	9650	9650	9650	0
94	20240227	165800	709612350	9650	9650	9650	9650	0
95	20240227	165700	709612350	9650	9650	9650	9650	0
96	20240227	165600	709612350	9650	9650	9650	9650	0
97	20240227	165500	709612350	9650	9650	9650	9650	0
98	20240227	165400	709612350	9650	9650	9650	9650	0
99	20240227	165300	709612350	9650	9650	9650	9650	0
100	20240227	165200	709612350	9650	9650	9650	9650	0
101	20240227	165100	709612350	9650	9650	9650	9650	0
102	20240227	165000	709612350	9650	9650	9650	9650	0
103	20240227	164900	709612350	9650	9650	9650	9650	0
104	20240227	164800	709612350	9650	9650	9650	9650	0
105	20240227	164700	709612350	9650	9650	9650	9650	0
106	20240227	164600	709612350	9650	9650	9650	9650	0
107	20240227	164500	709612350	9650	9650	9650	9650	0
108	20240227	164400	709612350	9650	9650	9650	9650	0
109	20240227	164300	709612350	9650	9650	9650	9650	0
110	20240227	164200	709612350	9650	9650	9650	9650	0
111	20240227	164100	709612350	9650	9650	9650	9650	0
112	20240227	164000	709612350	9650	9650	9650	9650	0
113	20240227	163900	709612350	9650	9650	9650	9650	0
114	20240227	163800	709612350	9650	9650	9650	9650	0
115	20240227	163700	709612350	9650	9650	9650	9650	0
116	20240227	163600	709612350	9650	9650	9650	9650	0
117	20240227	163500	709612350	9650	9650	9650	9650	0
118	20240227	163400	709612350	9650	9650	9650	9650	0
119	20240227	163300	709612350	9650	9650	9650	9650	0
120	20240227	163200	709612350	9650	9650	9650	9650	0
121	20240227	163100	709612350	9650	9650	9650	9650	0
122	20240227	163000	709612350	9650	9650	9650	9650	1735
123	20240227	162900	709612350	9650	9650	9650	9650	0
124	20240227	162800	709612350	9650	9650	9650	9650	0
125	20240227	162700	709612350	9650	9650	9650	9650	0
126	20240227	162600	709612350	9650	9650	9650	9650	0
127	20240227	162500	709612350	9650	9650	9650	9650	0
128	20240227	162400	709612350	9650	9650	9650	9650	0
129	20240227	162300	709612350	9650	9650	9650	9650	0
130	20240227	162200	709612350	9650	9650	9650	9650	0
131	20240227	162100	709612350	9650	9650	9650	9650	0
132	20240227	162000	709612350	9650	9650	9650	9650	0
133	20240227	161900	709612350	9650	9650	9650	9650	0
134	20240227	161800	709612350	9650	9650	9650	9650	0
135	20240227	161700	709612350	9650	9650	9650	9650	0
136	20240227	161600	709612350	9650	9650	9650	9650	0
137	20240227	161500	709612350	9650	9650	9650	9650	0
138	20240227	161400	709612350	9650	9650	9650	9650	0
139	20240227	161300	709612350	9650	9650	9650	9650	0
140	20240227	161200	709612350	9650	9650	9650	9650	0
141	20240227	161100	709612350	9650	9650	9650	9650	0
142	20240227	161000	709612350	9650	9650	9650	9650	0
143	20240227	160900	709612350	9650	9650	9650	9650	0
144	20240227	160800	709612350	9650	9650	9650	9650	0
145	20240227	160700	709612350	9650	9650	9650	9650	0
146	20240227	160600	709612350	9650	9650	9650	9650	0
147	20240227	160500	709612350	9650	9650	9650	9650	0
148	20240227	160400	709612350	9650	9650	9650	9650	0
149	20240227	160300	709612350	9650	9650	9650	9650	0
150	20240227	160200	709612350	9650	9650	9650	9650	0
151	20240227	160100	709612350	9650	9650	9650	9650	0
152	20240227	160000	709612350	9650	9650	9650	9650	1735
153	20240227	155900	709612350	9650	9650	9650	9650	0
154	20240227	155800	709612350	9650	9650	9650	9650	0
155	20240227	155700	709612350	9650	9650	9650	9650	0
156	20240227	155600	709612350	9650	9650	9650	9650	0
157	20240227	155500	709612350	9650	9650	9650	9650	0
158	20240227	155400	709612350	9650	9650	9650	9650	0
159	20240227	155300	709612350	9650	9650	9650	9650	0
160	20240227	155200	709612350	9650	9650	9650	9650	0
161	20240227	155100	709612350	9650	9650	9650	9650	0
162	20240227	155000	709612350	9650	9650	9650	9650	0
163	20240227	154900	709612350	9650	9650	9650	9650	0
164	20240227	154800	709612350	9650	9650	9650	9650	0
165	20240227	154700	709612350	9650	9650	9650	9650	0
166	20240227	154600	709612350	9650	9650	9650	9650	0
167	20240227	154500	709612350	9650	9650	9650	9650	0
168	20240227	154400	709612350	9650	9650	9650	9650	0
169	20240227	154300	709612350	9650	9650	9650	9650	0
170	20240227	154200	709612350	9650	9650	9650	9650	0
171	20240227	154100	709612350	9650	9650	9650	9650	0
172	20240227	154000	709612350	9650	9650	9650	9650	0
173	20240227	153900	709612350	9650	9650	9650	9650	0
174	20240227	153800	709612350	9650	9650	9650	9650	0
175	20240227	153700	709612350	9650	9650	9650	9650	0
176	20240227	153600	709612350	9650	9650	9650	9650	0
177	20240227	153500	709612350	9650	9650	9650	9650	0
178	20240227	153400	709612350	9650	9650	9650	9650	0
179	20240227	153300	709612350	9650	9650	9650	9650	0
180	20240227	153200	709612350	9650	9650	9650	9650	0
181	20240227	153100	709612350	9650	9650	9650	9650	0
182	20240227	153000	709612350	9650	9650	9650	9650	3470
183	20240227	152900	692869600	9670	9670	9670	9670	0
184	20240227	152800	692869600	9670	9670	9670	9670	0
185	20240227	152700	692869600	9670	9670	9670	9670	0
186	20240227	152600	692869600	9670	9670	9670	9670	0
187	20240227	152500	692869600	9670	9670	9670	9670	0
188	20240227	152400	692869600	9670	9670	9670	9670	0
189	20240227	152300	692869600	9670	9670	9670	9670	0
190	20240227	152200	692869600	9670	9670	9670	9670	0
191	20240227	152100	692869600	9670	9670	9670	9670	0
192	20240227	152000	692869600	9670	9670	9670	9670	0
193	20240227	151900	692869600	9670	9660	9670	9660	54
194	20240227	151800	692347690	9660	9660	9660	9660	1117
195	20240227	151700	681557470	9660	9660	9660	9660	3
196	20240227	151600	681528490	9650	9650	9650	9650	344
197	20240227	151500	678208890	9660	9660	9660	9660	19
198	20240227	151400	678025350	9660	9660	9660	9660	1
199	20240227	151300	678015690	9660	9660	9660	9660	21
200	20240227	151200	677812830	9660	9660	9660	9660	0
201	20240227	151100	677812830	9660	9660	9660	9660	0
202	20240227	151000	677812830	9660	9660	9660	9660	1
203	20240227	150900	677803170	9660	9660	9660	9660	24
204	20240227	150800	677571330	9660	9660	9660	9660	0
205	20240227	150700	677571330	9660	9660	9660	9660	5
206	20240227	150600	677523030	9670	9640	9670	9630	6317
207	20240227	150500	616673670	9650	9650	9650	9650	196
208	20240227	150400	614782270	9650	9650	9650	9650	0
209	20240227	150300	614782270	9650	9650	9650	9650	0
210	20240227	150200	614782270	9650	9650	9650	9650	0
211	20240227	150100	614782270	9650	9650	9650	9650	0
212	20240227	150000	614782270	9650	9640	9660	9640	271
213	20240227	145900	612167620	9640	9650	9650	9640	80
214	20240227	145800	611396410	9640	9650	9650	9640	19
215	20240227	145700	611213160	9640	9640	9640	9640	22
216	20240227	145600	611001080	9640	9640	9640	9640	54
217	20240227	145500	610480520	9640	9640	9640	9640	24
218	20240227	145400	610249160	9650	9650	9650	9650	11
219	20240227	145300	610143010	9640	9650	9650	9640	64
220	20240227	145200	609525950	9640	9650	9650	9640	223
221	20240227	145100	607374230	9650	9640	9650	9640	58
222	20240227	145000	606814810	9640	9640	9650	9640	69
223	20240227	144900	606149450	9650	9650	9650	9640	170
224	20240227	144800	604509450	9640	9640	9640	9640	103
225	20240227	144700	603516530	9640	9640	9640	9640	227
226	20240227	144600	601328250	9640	9640	9640	9640	0
227	20240227	144500	601328250	9640	9640	9640	9640	51
228	20240227	144400	600836610	9640	9640	9640	9640	673
229	20240227	144300	594348890	9640	9640	9640	9640	123
230	20240227	144200	593163170	9640	9640	9640	9640	29
231	20240227	144100	592883610	9640	9640	9640	9640	24
232	20240227	144000	592652250	9640	9640	9640	9640	25
233	20240227	143900	592411250	9640	9640	9640	9640	28
234	20240227	143800	592141330	9640	9640	9650	9640	81
235	20240227	143700	591360370	9640	9640	9640	9640	0
236	20240227	143600	591360370	9640	9640	9640	9640	52
237	20240227	143500	590859090	9650	9640	9650	9640	119
238	20240227	143400	589710930	9650	9650	9650	9650	0
239	20240227	143300	589710930	9650	9640	9650	9640	1709
240	20240227	143200	573234770	9640	9640	9640	9640	18
241	20240227	143100	573061250	9640	9640	9640	9640	23
242	20240227	143000	572839530	9640	9640	9640	9640	49
243	20240227	142900	572367170	9640	9650	9650	9640	31
244	20240227	142800	572068320	9650	9650	9650	9640	54
245	20240227	142700	571547440	9640	9650	9650	9640	453
246	20240227	142600	567176270	9650	9650	9650	9650	60
247	20240227	142500	566597270	9650	9650	9650	9650	0
248	20240227	142400	566597270	9650	9650	9660	9650	58
249	20240227	142300	566037500	9660	9640	9660	9640	1007
250	20240227	142200	556319720	9650	9650	9650	9640	123
251	20240227	142100	555132890	9640	9640	9640	9640	52
252	20240227	142000	554631610	9640	9640	9640	9640	20
253	20240227	141900	554438810	9640	9640	9640	9640	829
254	20240227	141800	546447250	9640	9640	9640	9640	28
255	20240227	141700	546177330	9640	9640	9640	9640	26
256	20240227	141600	545926690	9640	9650	9650	9640	24
257	20240227	141500	545695320	9640	9650	9650	9640	102
258	20240227	141400	544711310	9650	9640	9650	9640	153
259	20240227	141300	543235390	9640	9640	9640	9640	0
260	20240227	141200	543235390	9640	9640	9640	9640	51
261	20240227	141100	542743750	9640	9640	9640	9640	35
262	20240227	141000	542406350	9650	9650	9650	9650	0
263	20240227	140900	542406350	9650	9640	9650	9640	52
264	20240227	140800	541904840	9650	9650	9650	9650	29
265	20240227	140700	541624990	9650	9650	9650	9650	23
266	20240227	140600	541403040	9650	9650	9650	9650	28
267	20240227	140500	541132840	9650	9650	9650	9650	23
268	20240227	140400	540910890	9650	9650	9650	9650	23
269	20240227	140300	540688940	9650	9650	9650	9650	429
270	20240227	140200	536549090	9650	9650	9650	9650	54
271	20240227	140100	536027990	9650	9650	9650	9650	0
272	20240227	140000	536027990	9650	9650	9650	9650	51
273	20240227	135900	535535840	9650	9650	9650	9650	27
274	20240227	135800	535275290	9660	9650	9660	9650	201
275	20240227	135700	533335630	9650	9650	9660	9650	175
276	20240227	135600	531646650	9660	9650	9660	9650	42
277	20240227	135500	531241190	9650	9650	9650	9650	23
278	20240227	135400	531019240	9650	9650	9670	9650	151
279	20240227	135300	529561800	9650	9650	9650	9650	19
280	20240227	135200	529378450	9650	9660	9660	9650	37
281	20240227	135100	529021260	9650	9650	9650	9650	29
282	20240227	135000	528741410	9650	9650	9660	9650	67
283	20240227	134900	528094720	9650	9650	9650	9650	1100
284	20240227	134800	517479720	9650	9650	9650	9650	51
285	20240227	134700	516987570	9650	9650	9650	9650	34
286	20240227	134600	516659470	9650	9650	9650	9650	0
287	20240227	134500	516659470	9650	9650	9650	9650	62
288	20240227	134400	516061170	9650	9650	9650	9650	0
289	20240227	134300	516061170	9650	9650	9650	9650	23
290	20240227	134200	515839220	9650	9650	9650	9650	49
291	20240227	134100	515366370	9660	9660	9660	9660	31
292	20240227	134000	515066910	9660	9660	9660	9660	23
293	20240227	133900	514844730	9660	9660	9660	9660	28
294	20240227	133800	514574250	9660	9660	9660	9660	42
295	20240227	133700	514168530	9660	9660	9660	9660	0
296	20240227	133600	514168530	9660	9660	9660	9660	52
297	20240227	133500	513666210	9660	9660	9660	9660	36
298	20240227	133400	513318450	9670	9670	9670	9670	29
299	20240227	133300	513038020	9670	9660	9670	9660	52
300	20240227	133200	512535690	9660	9660	9660	9660	23
301	20240227	133100	512313510	9660	9660	9660	9660	23
302	20240227	133000	512091330	9660	9660	9660	9660	29
303	20240227	132900	511811190	9660	9660	9660	9660	35
304	20240227	132800	511473090	9670	9660	9670	9660	23
305	20240227	132700	511250900	9660	9670	9670	9660	48
306	20240227	132600	510787020	9670	9670	9670	9660	62
307	20240227	132500	510188050	9660	9660	9660	9660	0
308	20240227	132400	510188050	9660	9650	9660	9650	280
309	20240227	132300	507483480	9650	9650	9650	9650	19
310	20240227	132200	507300130	9650	9660	9660	9650	22
311	20240227	132100	507087730	9650	9650	9650	9650	51
312	20240227	132000	506595580	9650	9660	9660	9650	47
313	20240227	131900	506141830	9650	9650	9650	9650	23
314	20240227	131800	505919880	9650	9650	9650	9650	29
315	20240227	131700	505640030	9660	9650	9660	9650	25
316	20240227	131600	505398770	9650	9650	9650	9650	123
317	20240227	131500	504211820	9650	9650	9650	9650	28
318	20240227	131400	503941620	9660	9650	9660	9650	62
319	20240227	131300	503343310	9650	9650	9650	9650	0
320	20240227	131200	503343310	9650	9650	9650	9650	52
321	20240227	131100	502841510	9650	9650	9650	9650	21
322	20240227	131000	502638860	9650	9650	9650	9650	0
323	20240227	130900	502638860	9650	9650	9650	9650	51
324	20240227	130800	502146710	9650	9650	9650	9650	31
325	20240227	130700	501847560	9660	9650	9660	9650	30
326	20240227	130600	501557990	9650	9660	9660	9650	88
327	20240227	130500	500708290	9650	9650	9650	9650	34
328	20240227	130400	500380190	9650	9660	9660	9650	206
329	20240227	130300	498390460	9660	9660	9660	9660	29
330	20240227	130200	498110320	9660	9660	9660	9660	47
331	20240227	130100	497656300	9660	9660	9660	9660	2
332	20240227	130000	497636980	9660	9660	9660	9660	51
333	20240227	125900	497144320	9660	9660	9660	9660	32
334	20240227	125800	496835200	9660	9660	9660	9660	0
335	20240227	125700	496835200	9660	9660	9660	9660	52
336	20240227	125600	496332880	9660	9660	9660	9650	251
337	20240227	125500	493908550	9650	9650	9650	9650	23
338	20240227	125400	493686600	9650	9660	9660	9650	118
339	20240227	125300	492547000	9660	9650	9660	9650	59
340	20240227	125200	491977410	9650	9650	9650	9650	113
341	20240227	125100	490886960	9650	9650	9650	9650	29
342	20240227	125000	490607110	9650	9650	9650	9640	81
343	20240227	124900	489825830	9650	9640	9650	9640	537
344	20240227	124800	484649100	9640	9640	9640	9640	51
345	20240227	124700	484157460	9650	9650	9650	9650	0
346	20240227	124600	484157460	9650	9650	9650	9650	11
347	20240227	124500	484051310	9640	9640	9640	9640	52
348	20240227	124400	483550030	9650	9650	9650	9650	8
349	20240227	124300	483472830	9640	9650	9650	9640	53
350	20240227	124200	482961650	9650	9650	9650	9650	28
351	20240227	124100	482691450	9650	9650	9650	9650	41
352	20240227	124000	482295800	9650	9650	9650	9650	23
353	20240227	123900	482073850	9650	9650	9650	9650	29
354	20240227	123800	481794000	9650	9650	9650	9650	48
355	20240227	123700	481330800	9650	9650	9650	9650	4
356	20240227	123600	481292200	9650	9650	9650	9650	51
357	20240227	123500	480800050	9660	9650	9660	9650	60
358	20240227	123400	480220740	9650	9650	9650	9650	0
359	20240227	123300	480220740	9650	9660	9660	9650	61
360	20240227	123200	479631990	9660	9650	9660	9650	25
361	20240227	123100	479390700	9650	9650	9650	9650	22
362	20240227	123000	479178400	9650	9660	9660	9650	79
363	20240227	122900	478415550	9660	9650	9660	9650	30
364	20240227	122800	478126040	9650	9650	9650	9650	52
365	20240227	122700	477624240	9660	9660	9660	9660	15
366	20240227	122600	477479340	9650	9650	9650	9650	56
367	20240227	122500	476938940	9650	9650	9650	9650	29
368	20240227	122400	476659090	9650	9660	9660	9650	154
369	20240227	122300	475172790	9650	9650	9650	9650	33
370	20240227	122200	474854340	9650	9650	9650	9650	28
371	20240227	122100	474584140	9650	9650	9650	9650	23
372	20240227	122000	474362190	9650	9650	9650	9650	29
373	20240227	121900	474082340	9650	9650	9650	9650	53
374	20240227	121800	473570890	9650	9650	9650	9650	94
375	20240227	121700	472663790	9650	9650	9650	9650	1
376	20240227	121600	472654140	9650	9650	9650	9650	51
377	20240227	121500	472161990	9660	9660	9660	9660	234
378	20240227	121400	469901550	9660	9660	9680	9660	292
379	20240227	121300	467078310	9670	9670	9670	9660	53
380	20240227	121200	466566090	9660	9660	9660	9660	23
381	20240227	121100	466343910	9660	9660	9660	9660	38
382	20240227	121000	465976830	9660	9660	9660	9660	28
383	20240227	120900	465706350	9660	9670	9670	9660	24
384	20240227	120800	465474500	9670	9670	9670	9670	10
385	20240227	120700	465377800	9680	9680	9690	9660	795
386	20240227	120600	457693090	9660	9660	9660	9660	23
387	20240227	120500	457470910	9650	9650	9660	9650	60
388	20240227	120400	456891870	9640	9640	9640	9640	51
389	20240227	120300	456400230	9650	9650	9650	9650	15
390	20240227	120200	456255480	9640	9640	9640	9640	23
391	20240227	120100	456033760	9640	9640	9640	9640	29
392	20240227	120000	455754200	9690	9630	9690	9630	3054
393	20240227	115900	426281350	9630	9630	9630	9630	0
394	20240227	115800	426281350	9630	9630	9630	9630	28
395	20240227	115700	426011710	9650	9630	9650	9630	148
396	20240227	115600	424585880	9650	9640	9650	9640	35
397	20240227	115500	424248330	9660	9640	9660	9640	53
398	20240227	115400	423737390	9650	9650	9650	9650	0
399	20240227	115300	423737390	9650	9650	9650	9650	326
400	20240227	115200	420591490	9650	9650	9650	9650	59
401	20240227	115100	420022140	9650	9630	9690	9630	5772
402	20240227	115000	364399550	9640	9650	9650	9640	443
403	20240227	114900	360127260	9650	9650	9650	9650	28
404	20240227	114800	359857060	9650	9650	9650	9650	23
405	20240227	114700	359635110	9650	9640	9690	9640	637
406	20240227	114600	353471290	9640	9640	9640	9640	29
407	20240227	114500	353191730	9630	9630	9630	9630	23
408	20240227	114400	352970240	9640	9640	9640	9640	27
409	20240227	114300	352709960	9650	9630	9650	9630	178
410	20240227	114200	350994680	9630	9640	9640	9630	1000
411	20240227	114100	341363620	9640	9640	9640	9640	0
412	20240227	114000	341363620	9640	9640	9660	9640	53
413	20240227	113900	340852680	9660	9640	9660	9630	1029
414	20240227	113800	330937200	9640	9630	9640	9630	44
415	20240227	113700	330513270	9630	9630	9630	9630	28
416	20240227	113600	330243630	9630	9650	9660	9630	278
417	20240227	113500	327560980	9650	9660	9660	9650	36
418	20240227	113400	327213570	9650	9650	9650	9650	29
419	20240227	113300	326933720	9650	9650	9650	9640	158
420	20240227	113200	325409030	9670	9630	9670	9630	307
421	20240227	113100	322448610	9640	9630	9640	9620	1221
422	20240227	113000	310698780	9630	9630	9630	9630	10
423	20240227	112900	310602480	9630	9630	9630	9630	51
424	20240227	112800	310111350	9630	9640	9640	9630	63
425	20240227	112700	309504650	9630	9630	9630	9630	0
426	20240227	112600	309504650	9630	9630	9640	9630	107
427	20240227	112500	308474230	9630	9640	9640	9630	889
428	20240227	112400	299912110	9640	9630	9640	9630	696
429	20240227	112300	293202980	9640	9630	9640	9630	384
430	20240227	112200	289504830	9640	9640	9640	9630	78
431	20240227	112100	288753200	9640	9640	9640	9630	163
432	20240227	112000	287182110	9640	9640	9650	9630	539
433	20240227	111900	281989390	9640	9640	9650	9640	72
434	20240227	111800	281295100	9650	9670	9670	9640	3442
435	20240227	111700	248066750	9670	9680	9680	9670	3494
436	20240227	111600	214251070	9680	9690	9690	9680	52
437	20240227	111500	213747700	9680	9680	9680	9680	0
438	20240227	111400	213747700	9680	9680	9680	9680	23
439	20240227	111300	213525060	9690	9680	9690	9680	33
440	20240227	111200	213205580	9690	9690	9690	9690	21
441	20240227	111100	213002090	9690	9700	9700	9690	57
442	20240227	111000	212449450	9700	9690	9700	9690	51
443	20240227	110900	211955080	9690	9690	9690	9690	23
444	20240227	110800	211732210	9690	9680	9690	9680	73
445	20240227	110700	211025130	9680	9690	9690	9680	53
446	20240227	110600	210512080	9690	9690	9690	9690	3
447	20240227	110500	210483010	9680	9680	9690	9680	76
448	20240227	110400	209747130	9680	9680	9680	9680	54
449	20240227	110300	209224410	9690	9690	9690	9690	37
450	20240227	110200	208865880	9690	9690	9690	9690	54
451	20240227	110100	208342620	9690	9690	9690	9690	218
452	20240227	110000	206230200	9690	9690	9690	9690	2104
453	20240227	105900	185842440	9690	9690	9690	9690	32
454	20240227	105800	185532360	9690	9690	9700	9690	42
455	20240227	105700	185125370	9690	9690	9690	9690	23
456	20240227	105600	184902500	9690	9690	9690	9690	36
457	20240227	105500	184553660	9690	9690	9690	9690	52
458	20240227	105400	184049780	9700	9700	9700	9690	1948
459	20240227	105300	165155340	9700	9700	9700	9700	32
460	20240227	105200	164844940	9700	9700	9700	9700	51
461	20240227	105100	164350240	9700	9700	9700	9700	0
462	20240227	105000	164350240	9700	9700	9710	9700	161
463	20240227	104900	162787540	9710	9720	9720	9710	2
464	20240227	104800	162768110	9720	9710	9720	9700	1708
465	20240227	104700	146186040	9720	9720	9720	9720	0
466	20240227	104600	146186040	9720	9720	9720	9710	31
467	20240227	104500	145885000	9720	9720	9720	9720	164
468	20240227	104400	144290920	9720	9710	9720	9710	145
469	20240227	104300	142881810	9710	9710	9720	9710	86
470	20240227	104200	142046410	9720	9720	9720	9720	32
471	20240227	104100	141735370	9720	9710	9720	9710	70
472	20240227	104000	141055250	9710	9710	9710	9710	51
473	20240227	103900	140560040	9720	9720	9720	9720	2
474	20240227	103800	140540600	9710	9710	9710	9710	61
475	20240227	103700	139948290	9710	9720	9720	9710	76
476	20240227	103600	139209850	9720	9710	9720	9710	44
477	20240227	103500	138782600	9710	9710	9710	9710	19
478	20240227	103400	138598110	9710	9710	9710	9710	39
479	20240227	103300	138219420	9710	9710	9710	9710	22
480	20240227	103200	138005800	9720	9720	9720	9720	1
481	20240227	103100	137996080	9710	9710	9710	9710	51
482	20240227	103000	137500870	9710	9710	9710	9710	0
483	20240227	102900	137500870	9710	9710	9710	9710	54
484	20240227	102800	136976530	9710	9720	9720	9710	44
485	20240227	102700	136549080	9720	9720	9720	9720	20
486	20240227	102600	136354680	9720	9710	9720	9710	42
487	20240227	102500	135946670	9710	9710	9710	9710	28
488	20240227	102400	135674790	9710	9710	9710	9710	23
489	20240227	102300	135451460	9720	9720	9720	9720	50
490	20240227	102200	134965460	9710	9710	9710	9710	178
491	20240227	102100	133237080	9710	9720	9730	9710	83
492	20240227	102000	132430270	9720	9710	9720	9710	29
493	20240227	101900	132148650	9710	9710	9720	9710	52
494	20240227	101800	131643720	9710	9710	9710	9710	0
495	20240227	101700	131643720	9710	9710	9710	9710	31
496	20240227	101600	131342710	9710	9720	9720	9710	72
497	20240227	101500	130643390	9720	9720	9720	9720	54
498	20240227	101400	130118510	9720	9720	9720	9720	58
499	20240227	101300	129554750	9710	9720	9720	9710	35
500	20240227	101200	129214830	9720	9710	9720	9710	53
501	20240227	101100	128700030	9710	9710	9710	9710	61
502	20240227	101000	128107720	9720	9720	9720	9720	5
503	20240227	100900	128059120	9720	9710	9720	9710	77
504	20240227	100800	127311410	9710	9720	9720	9710	187
505	20240227	100700	125495570	9710	9710	9710	9710	81
506	20240227	100600	124709060	9720	9720	9720	9720	0
507	20240227	100500	124709060	9720	9720	9720	9710	45
508	20240227	100400	124271940	9720	9720	9720	9720	23
509	20240227	100300	124048380	9730	9730	9730	9730	0
510	20240227	100200	124048380	9730	9730	9730	9730	2
511	20240227	100100	124028920	9720	9720	9720	9720	10
512	20240227	100000	123931720	9720	9720	9720	9720	15
513	20240227	095900	123785920	9720	9720	9720	9720	0
514	20240227	095800	123785920	9720	9720	9720	9720	98
515	20240227	095700	122833360	9720	9720	9720	9720	0
516	20240227	095600	122833360	9720	9720	9720	9720	43
517	20240227	095500	122415400	9720	9720	9720	9720	427
518	20240227	095400	118264960	9720	9720	9730	9720	250
519	20240227	095300	115834460	9720	9730	9730	9720	800
520	20240227	095200	108055660	9730	9730	9730	9730	1
521	20240227	095100	108045930	9740	9740	9740	9740	0
522	20240227	095000	108045930	9740	9740	9740	9740	3
523	20240227	094900	108016710	9760	9760	9760	9760	0
524	20240227	094800	108016710	9760	9750	9760	9750	50
525	20240227	094700	107529190	9730	9720	9730	9720	1175
526	20240227	094600	96100290	9720	9720	9720	9720	10
527	20240227	094500	96003090	9720	9720	9720	9720	200
528	20240227	094400	94059090	9720	9720	9720	9720	0
529	20240227	094300	94059090	9720	9720	9720	9720	102
530	20240227	094200	93067650	9710	9730	9730	9710	9
531	20240227	094100	92980200	9730	9730	9730	9730	0
532	20240227	094000	92980200	9730	9730	9730	9730	1
533	20240227	093900	92970470	9720	9720	9720	9720	1
534	20240227	093800	92960750	9730	9720	9730	9720	2
535	20240227	093700	92941300	9730	9730	9730	9700	1580
536	20240227	093600	77588940	9730	9730	9730	9730	378
537	20240227	093500	73911000	9730	9730	9730	9730	28
538	20240227	093400	73638560	9740	9740	9740	9740	2
539	20240227	093300	73619080	9740	9740	9740	9740	0
540	20240227	093200	73619080	9740	9750	9750	9740	464
541	20240227	093100	69099610	9740	9740	9740	9740	105
542	20240227	093000	68076910	9740	9730	9740	9730	9
543	20240227	092900	67989290	9730	9730	9730	9730	0
544	20240227	092800	67989290	9730	9730	9730	9730	99
545	20240227	092700	67026020	9730	9730	9730	9730	587
546	20240227	092600	61314510	9730	9740	9740	9730	928
547	20240227	092500	52277060	9740	9740	9740	9740	3
548	20240227	092400	52247840	9740	9740	9740	9740	351
549	20240227	092300	48829100	9740	9740	9740	9740	62
550	20240227	092200	48225220	9750	9740	9750	9740	1587
551	20240227	092100	32762840	9750	9740	9750	9740	104
552	20240227	092000	31748880	9740	9740	9750	9740	32
553	20240227	091900	31437030	9750	9750	9750	9750	102
554	20240227	091800	30442530	9750	9750	9750	9750	28
555	20240227	091700	30169530	9760	9760	9760	9760	100
556	20240227	091600	29193530	9760	9750	9760	9750	459
557	20240227	091500	24716700	9750	9750	9750	9750	1
558	20240227	091400	24706950	9750	9750	9750	9750	0
559	20240227	091300	24706950	9750	9760	9760	9750	150
560	20240227	091200	23244370	9760	9760	9760	9760	2
561	20240227	091100	23224850	9760	9750	9760	9750	349
562	20240227	091000	19818820	9750	9760	9810	9750	332
563	20240227	090900	16578550	9760	9760	9760	9760	20
564	20240227	090800	16383350	9760	9740	9760	9730	254
565	20240227	090700	13907860	9740	9740	9740	9740	157
566	20240227	090600	12378680	9740	9760	9760	9740	223
567	20240227	090500	10204190	9770	9770	9770	9770	11
568	20240227	090400	10096720	9770	9790	9790	9770	39
569	20240227	090300	9715520	9780	9790	9790	9780	184
570	20240227	090200	7915830	9780	9780	9780	9780	15
571	20240227	090100	7769130	9790	9800	9800	9790	43
572	20240227	090000	7348060	9810	9810	9830	9800	749