KissMeData/044820/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	192600	80544950	9790	9790	9790	9790	169
3	20240227	192500	80544950	9790	9790	9790	9790	0
4	20240227	192400	80544950	9790	9790	9790	9790	0
5	20240227	192300	80544950	9790	9790	9790	9790	0
6	20240227	192200	80544950	9790	9790	9790	9790	0
7	20240227	192100	80544950	9790	9790	9790	9790	0
8	20240227	192000	80544950	9790	9790	9790	9790	0
9	20240227	191900	80544950	9790	9790	9790	9790	0
10	20240227	191800	80544950	9790	9790	9790	9790	0
11	20240227	191700	80544950	9790	9790	9790	9790	0
12	20240227	191600	80544950	9790	9790	9790	9790	0
13	20240227	191500	80544950	9790	9790	9790	9790	0
14	20240227	191400	80544950	9790	9790	9790	9790	0
15	20240227	191300	80544950	9790	9790	9790	9790	0
16	20240227	191200	80544950	9790	9790	9790	9790	0
17	20240227	191100	80544950	9790	9790	9790	9790	0
18	20240227	191000	80544950	9790	9790	9790	9790	0
19	20240227	190900	80544950	9790	9790	9790	9790	0
20	20240227	190800	80544950	9790	9790	9790	9790	0
21	20240227	190700	80544950	9790	9790	9790	9790	0
22	20240227	190600	80544950	9790	9790	9790	9790	0
23	20240227	190500	80544950	9790	9790	9790	9790	0
24	20240227	190400	80544950	9790	9790	9790	9790	0
25	20240227	190300	80544950	9790	9790	9790	9790	0
26	20240227	190200	80544950	9790	9790	9790	9790	0
27	20240227	190100	80544950	9790	9790	9790	9790	0
28	20240227	190000	80544950	9790	9790	9790	9790	0
29	20240227	185900	80544950	9790	9790	9790	9790	0
30	20240227	185800	80544950	9790	9790	9790	9790	0
31	20240227	185700	80544950	9790	9790	9790	9790	0
32	20240227	185600	80544950	9790	9790	9790	9790	169
33	20240227	185500	80544950	9790	9790	9790	9790	0
34	20240227	185400	80544950	9790	9790	9790	9790	0
35	20240227	185300	80544950	9790	9790	9790	9790	0
36	20240227	185200	80544950	9790	9790	9790	9790	0
37	20240227	185100	80544950	9790	9790	9790	9790	0
38	20240227	185000	80544950	9790	9790	9790	9790	0
39	20240227	184900	80544950	9790	9790	9790	9790	0
40	20240227	184800	80544950	9790	9790	9790	9790	0
41	20240227	184700	80544950	9790	9790	9790	9790	0
42	20240227	184600	80544950	9790	9790	9790	9790	0
43	20240227	184500	80544950	9790	9790	9790	9790	0
44	20240227	184400	80544950	9790	9790	9790	9790	0
45	20240227	184300	80544950	9790	9790	9790	9790	0
46	20240227	184200	80544950	9790	9790	9790	9790	0
47	20240227	184100	80544950	9790	9790	9790	9790	0
48	20240227	184000	80544950	9790	9790	9790	9790	0
49	20240227	183900	80544950	9790	9790	9790	9790	0
50	20240227	183800	80544950	9790	9790	9790	9790	0
51	20240227	183700	80544950	9790	9790	9790	9790	0
52	20240227	183600	80544950	9790	9790	9790	9790	0
53	20240227	183500	80544950	9790	9790	9790	9790	0
54	20240227	183400	80544950	9790	9790	9790	9790	0
55	20240227	183300	80544950	9790	9790	9790	9790	0
56	20240227	183200	80544950	9790	9790	9790	9790	0
57	20240227	183100	80544950	9790	9790	9790	9790	0
58	20240227	183000	80544950	9790	9790	9790	9790	0
59	20240227	182900	80544950	9790	9790	9790	9790	0
60	20240227	182800	80544950	9790	9790	9790	9790	0
61	20240227	182700	80544950	9790	9790	9790	9790	0
62	20240227	182600	80544950	9790	9790	9790	9790	169
63	20240227	182500	80544950	9790	9790	9790	9790	0
64	20240227	182400	80544950	9790	9790	9790	9790	0
65	20240227	182300	80544950	9790	9790	9790	9790	0
66	20240227	182200	80544950	9790	9790	9790	9790	0
67	20240227	182100	80544950	9790	9790	9790	9790	0
68	20240227	182000	80544950	9790	9790	9790	9790	0
69	20240227	181900	80544950	9790	9790	9790	9790	0
70	20240227	181800	80544950	9790	9790	9790	9790	0
71	20240227	181700	80544950	9790	9790	9790	9790	0
72	20240227	181600	80544950	9790	9790	9790	9790	0
73	20240227	181500	80544950	9790	9790	9790	9790	0
74	20240227	181400	80544950	9790	9790	9790	9790	0
75	20240227	181300	80544950	9790	9790	9790	9790	0
76	20240227	181200	80544950	9790	9790	9790	9790	0
77	20240227	181100	80544950	9790	9790	9790	9790	0
78	20240227	181000	80544950	9790	9790	9790	9790	0
79	20240227	180900	80544950	9790	9790	9790	9790	0
80	20240227	180800	80544950	9790	9790	9790	9790	0
81	20240227	180700	80544950	9790	9790	9790	9790	0
82	20240227	180600	80544950	9790	9790	9790	9790	0
83	20240227	180500	80544950	9790	9790	9790	9790	0
84	20240227	180400	80544950	9790	9790	9790	9790	0
85	20240227	180300	80544950	9790	9790	9790	9790	0
86	20240227	180200	80544950	9790	9790	9790	9790	0
87	20240227	180100	80544950	9790	9790	9790	9790	0
88	20240227	180000	80544950	9790	9790	9790	9790	0
89	20240227	175900	80544950	9790	9790	9790	9790	0
90	20240227	175800	80544950	9790	9790	9790	9790	0
91	20240227	175700	80544950	9790	9790	9790	9790	0
92	20240227	175600	80544950	9790	9790	9790	9790	169
93	20240227	175500	80544950	9790	9790	9790	9790	0
94	20240227	175400	80544950	9790	9790	9790	9790	0
95	20240227	175300	80544950	9790	9790	9790	9790	0
96	20240227	175200	80544950	9790	9790	9790	9790	0
97	20240227	175100	80544950	9790	9790	9790	9790	0
98	20240227	175000	80544950	9790	9790	9790	9790	0
99	20240227	174900	80544950	9790	9790	9790	9790	0
100	20240227	174800	80544950	9790	9790	9790	9790	0
101	20240227	174700	80544950	9790	9790	9790	9790	0
102	20240227	174600	80544950	9790	9790	9790	9790	0
103	20240227	174500	80544950	9790	9790	9790	9790	0
104	20240227	174400	80544950	9790	9790	9790	9790	0
105	20240227	174300	80544950	9790	9790	9790	9790	0
106	20240227	174200	80544950	9790	9790	9790	9790	0
107	20240227	174100	80544950	9790	9790	9790	9790	0
108	20240227	174000	80544950	9790	9790	9790	9790	0
109	20240227	173900	80544950	9790	9790	9790	9790	0
110	20240227	173800	80544950	9790	9790	9790	9790	0
111	20240227	173700	80544950	9790	9790	9790	9790	0
112	20240227	173600	80544950	9790	9790	9790	9790	0
113	20240227	173500	80544950	9790	9790	9790	9790	0
114	20240227	173400	80544950	9790	9790	9790	9790	0
115	20240227	173300	80544950	9790	9790	9790	9790	0
116	20240227	173200	80544950	9790	9790	9790	9790	0
117	20240227	173100	80544950	9790	9790	9790	9790	0
118	20240227	173000	80544950	9790	9790	9790	9790	0
119	20240227	172900	80544950	9790	9790	9790	9790	0
120	20240227	172800	80544950	9790	9790	9790	9790	0
121	20240227	172700	80544950	9790	9790	9790	9790	0
122	20240227	172600	80544950	9790	9790	9790	9790	169
123	20240227	172500	80544950	9790	9790	9790	9790	0
124	20240227	172400	80544950	9790	9790	9790	9790	0
125	20240227	172300	80544950	9790	9790	9790	9790	0
126	20240227	172200	80544950	9790	9790	9790	9790	0
127	20240227	172100	80544950	9790	9790	9790	9790	0
128	20240227	172000	80544950	9790	9790	9790	9790	0
129	20240227	171900	80544950	9790	9790	9790	9790	0
130	20240227	171800	80544950	9790	9790	9790	9790	0
131	20240227	171700	80544950	9790	9790	9790	9790	0
132	20240227	171600	80544950	9790	9790	9790	9790	0
133	20240227	171500	80544950	9790	9790	9790	9790	0
134	20240227	171400	80544950	9790	9790	9790	9790	0
135	20240227	171300	80544950	9790	9790	9790	9790	0
136	20240227	171200	80544950	9790	9790	9790	9790	0
137	20240227	171100	80544950	9790	9790	9790	9790	0
138	20240227	171000	80544950	9790	9790	9790	9790	0
139	20240227	170900	80544950	9790	9790	9790	9790	0
140	20240227	170800	80544950	9790	9790	9790	9790	0
141	20240227	170700	80544950	9790	9790	9790	9790	0
142	20240227	170600	80544950	9790	9790	9790	9790	0
143	20240227	170500	80544950	9790	9790	9790	9790	0
144	20240227	170400	80544950	9790	9790	9790	9790	0
145	20240227	170300	80544950	9790	9790	9790	9790	0
146	20240227	170200	80544950	9790	9790	9790	9790	0
147	20240227	170100	80544950	9790	9790	9790	9790	0
148	20240227	170000	80544950	9790	9790	9790	9790	0
149	20240227	165900	80544950	9790	9790	9790	9790	0
150	20240227	165800	80544950	9790	9790	9790	9790	0
151	20240227	165700	80544950	9790	9790	9790	9790	0
152	20240227	165600	80544950	9790	9790	9790	9790	169
153	20240227	165500	80544950	9790	9790	9790	9790	0
154	20240227	165400	80544950	9790	9790	9790	9790	0
155	20240227	165300	80544950	9790	9790	9790	9790	0
156	20240227	165200	80544950	9790	9790	9790	9790	0
157	20240227	165100	80544950	9790	9790	9790	9790	0
158	20240227	165000	80544950	9790	9790	9790	9790	0
159	20240227	164900	80544950	9790	9790	9790	9790	0
160	20240227	164800	80544950	9790	9790	9790	9790	0
161	20240227	164700	80544950	9790	9790	9790	9790	0
162	20240227	164600	80544950	9790	9790	9790	9790	0
163	20240227	164500	80544950	9790	9790	9790	9790	0
164	20240227	164400	80544950	9790	9790	9790	9790	0
165	20240227	164300	80544950	9790	9790	9790	9790	0
166	20240227	164200	80544950	9790	9790	9790	9790	0
167	20240227	164100	80544950	9790	9790	9790	9790	0
168	20240227	164000	80544950	9790	9790	9790	9790	0
169	20240227	163900	80544950	9790	9790	9790	9790	0
170	20240227	163800	80544950	9790	9790	9790	9790	0
171	20240227	163700	80544950	9790	9790	9790	9790	0
172	20240227	163600	80544950	9790	9790	9790	9790	0
173	20240227	163500	80544950	9790	9790	9790	9790	0
174	20240227	163400	80544950	9790	9790	9790	9790	0
175	20240227	163300	80544950	9790	9790	9790	9790	0
176	20240227	163200	80544950	9790	9790	9790	9790	0
177	20240227	163100	80544950	9790	9790	9790	9790	0
178	20240227	163000	80544950	9790	9790	9790	9790	0
179	20240227	162900	80544950	9790	9790	9790	9790	0
180	20240227	162800	80544950	9790	9790	9790	9790	0
181	20240227	162700	80544950	9790	9790	9790	9790	0
182	20240227	162600	80544950	9790	9790	9790	9790	169
183	20240227	162500	80544950	9790	9790	9790	9790	0
184	20240227	162400	80544950	9790	9790	9790	9790	0
185	20240227	162300	80544950	9790	9790	9790	9790	0
186	20240227	162200	80544950	9790	9790	9790	9790	0
187	20240227	162100	80544950	9790	9790	9790	9790	0
188	20240227	162000	80544950	9790	9790	9790	9790	0
189	20240227	161900	80544950	9790	9790	9790	9790	0
190	20240227	161800	80544950	9790	9790	9790	9790	0
191	20240227	161700	80544950	9790	9790	9790	9790	0
192	20240227	161600	80544950	9790	9790	9790	9790	0
193	20240227	161500	80544950	9790	9790	9790	9790	0
194	20240227	161400	80544950	9790	9790	9790	9790	0
195	20240227	161300	80544950	9790	9790	9790	9790	0
196	20240227	161200	80544950	9790	9790	9790	9790	0
197	20240227	161100	80544950	9790	9790	9790	9790	0
198	20240227	161000	80544950	9790	9790	9790	9790	0
199	20240227	160900	80544950	9790	9790	9790	9790	0
200	20240227	160800	80544950	9790	9790	9790	9790	0
201	20240227	160700	80544950	9790	9790	9790	9790	0
202	20240227	160600	80544950	9790	9790	9790	9790	0
203	20240227	160500	80544950	9790	9790	9790	9790	0
204	20240227	160400	80544950	9790	9790	9790	9790	0
205	20240227	160300	80544950	9790	9790	9790	9790	0
206	20240227	160200	80544950	9790	9790	9790	9790	0
207	20240227	160100	80544950	9790	9790	9790	9790	0
208	20240227	160000	80544950	9790	9790	9790	9790	0
209	20240227	155900	80544950	9790	9790	9790	9790	0
210	20240227	155800	80544950	9790	9790	9790	9790	0
211	20240227	155700	80544950	9790	9790	9790	9790	0
212	20240227	155600	80544950	9790	9790	9790	9790	169
213	20240227	155500	80544950	9790	9790	9790	9790	0
214	20240227	155400	80544950	9790	9790	9790	9790	0
215	20240227	155300	80544950	9790	9790	9790	9790	0
216	20240227	155200	80544950	9790	9790	9790	9790	0
217	20240227	155100	80544950	9790	9790	9790	9790	0
218	20240227	155000	80544950	9790	9790	9790	9790	0
219	20240227	154900	80544950	9790	9790	9790	9790	0
220	20240227	154800	80544950	9790	9790	9790	9790	0
221	20240227	154700	80544950	9790	9790	9790	9790	0
222	20240227	154600	80544950	9790	9790	9790	9790	0
223	20240227	154500	80544950	9790	9790	9790	9790	0
224	20240227	154400	80544950	9790	9790	9790	9790	0
225	20240227	154300	80544950	9790	9790	9790	9790	0
226	20240227	154200	80544950	9790	9790	9790	9790	0
227	20240227	154100	80544950	9790	9790	9790	9790	0
228	20240227	154000	80544950	9790	9790	9790	9790	0
229	20240227	153900	80544950	9790	9790	9790	9790	0
230	20240227	153800	80544950	9790	9790	9790	9790	0
231	20240227	153700	80544950	9790	9790	9790	9790	0
232	20240227	153600	80544950	9790	9790	9790	9790	0
233	20240227	153500	80544950	9790	9790	9790	9790	0
234	20240227	153400	80544950	9790	9790	9790	9790	0
235	20240227	153300	80544950	9790	9790	9790	9790	0
236	20240227	153200	80544950	9790	9790	9790	9790	0
237	20240227	153100	80544950	9790	9790	9790	9790	0
238	20240227	153000	80544950	9790	9790	9790	9790	169
239	20240227	152900	78890440	9780	9780	9780	9780	0
240	20240227	152800	78890440	9780	9780	9780	9780	0
241	20240227	152700	78890440	9780	9780	9780	9780	0
242	20240227	152600	78890440	9780	9780	9780	9780	0
243	20240227	152500	78890440	9780	9780	9780	9780	0
244	20240227	152400	78890440	9780	9780	9780	9780	0
245	20240227	152300	78890440	9780	9780	9780	9780	0
246	20240227	152200	78890440	9780	9780	9780	9780	0
247	20240227	152100	78890440	9780	9780	9780	9780	0
248	20240227	152000	78890440	9780	9780	9780	9780	0
249	20240227	151900	78890440	9780	9720	9780	9720	30
250	20240227	151800	78597730	9720	9680	9720	9680	126
251	20240227	151700	77374830	9690	9680	9730	9680	81
252	20240227	151600	76587880	9720	9720	9720	9720	1
253	20240227	151500	76578160	9690	9690	9690	9690	4
254	20240227	151400	76539400	9740	9740	9740	9740	0
255	20240227	151300	76539400	9740	9680	9740	9680	111
256	20240227	151200	75460200	9690	9690	9690	9690	0
257	20240227	151100	75460200	9690	9720	9720	9690	7
258	20240227	151000	75392340	9720	9780	9780	9720	19
259	20240227	150900	75207600	9720	9680	9720	9680	42
260	20240227	150800	74799760	9680	9680	9680	9680	0
261	20240227	150700	74799760	9680	9680	9680	9680	0
262	20240227	150600	74799760	9680	9680	9680	9680	12
263	20240227	150500	74683600	9680	9680	9680	9680	0
264	20240227	150400	74683600	9680	9680	9680	9680	10
265	20240227	150300	74586800	9680	9680	9680	9680	0
266	20240227	150200	74586800	9680	9680	9680	9680	0
267	20240227	150100	74586800	9680	9680	9680	9680	0
268	20240227	150000	74586800	9680	9680	9680	9680	11
269	20240227	145900	74480320	9690	9690	9690	9690	0
270	20240227	145800	74480320	9690	9690	9690	9690	5
271	20240227	145700	74431870	9720	9720	9720	9720	0
272	20240227	145600	74431870	9720	9720	9720	9720	0
273	20240227	145500	74431870	9720	9720	9720	9720	0
274	20240227	145400	74431870	9720	9720	9720	9720	1
275	20240227	145300	74422150	9720	9720	9720	9720	1
276	20240227	145200	74412430	9690	9700	9700	9690	14
277	20240227	145100	74276760	9690	9690	9690	9690	12
278	20240227	145000	74160480	9720	9720	9720	9720	1
279	20240227	144900	74150760	9690	9690	9690	9690	0
280	20240227	144800	74150760	9690	9690	9690	9690	0
281	20240227	144700	74150760	9690	9690	9690	9690	0
282	20240227	144600	74150760	9690	9690	9690	9690	0
283	20240227	144500	74150760	9690	9690	9690	9690	0
284	20240227	144400	74150760	9690	9690	9690	9690	11
285	20240227	144300	74044170	9740	9750	9750	9740	4
286	20240227	144200	74005190	9760	9760	9760	9760	0
287	20240227	144100	74005190	9760	9760	9760	9760	0
288	20240227	144000	74005190	9760	9760	9760	9760	0
289	20240227	143900	74005190	9760	9770	9770	9760	3
290	20240227	143800	73975900	9770	9770	9770	9770	0
291	20240227	143700	73975900	9770	9770	9770	9770	1
292	20240227	143600	73966130	9780	9790	9790	9780	4
293	20240227	143500	73926990	9790	9720	9790	9720	56
294	20240227	143400	73380430	9680	9680	9680	9680	0
295	20240227	143300	73380430	9680	9680	9680	9680	0
296	20240227	143200	73380430	9680	9680	9680	9680	4
297	20240227	143100	73341710	9680	9680	9680	9680	0
298	20240227	143000	73341710	9680	9680	9690	9680	71
299	20240227	142900	72654300	9680	9690	9690	9680	54
300	20240227	142800	72131380	9680	9680	9680	9680	0
301	20240227	142700	72131380	9680	9680	9680	9680	0
302	20240227	142600	72131380	9680	9680	9680	9680	0
303	20240227	142500	72131380	9680	9680	9680	9680	12
304	20240227	142400	72015220	9680	9680	9680	9680	0
305	20240227	142300	72015220	9680	9680	9680	9680	41
306	20240227	142200	71618340	9670	9670	9670	9670	0
307	20240227	142100	71618340	9670	9670	9670	9670	0
308	20240227	142000	71618340	9670	9670	9670	9670	26
309	20240227	141900	71366920	9670	9670	9670	9670	0
310	20240227	141800	71366920	9670	9670	9670	9670	35
311	20240227	141700	71028470	9720	9690	9720	9690	50
312	20240227	141600	70543760	9670	9670	9670	9670	32
313	20240227	141500	70234320	9680	9680	9680	9680	21
314	20240227	141400	70031040	9670	9680	9680	9670	45
315	20240227	141300	69595830	9680	9680	9680	9680	1
316	20240227	141200	69586150	9680	9670	9680	9670	16
317	20240227	141100	69431370	9670	9680	9680	9670	28
318	20240227	141000	69160600	9680	9680	9680	9680	1
319	20240227	140900	69150920	9670	9680	9680	9670	42
320	20240227	140800	68744770	9670	9680	9680	9670	41
321	20240227	140700	68348290	9670	9680	9680	9670	27
322	20240227	140600	68087190	9680	9680	9680	9680	1
323	20240227	140500	68077510	9680	9680	9680	9670	13
324	20240227	140400	67951740	9670	9670	9670	9670	0
325	20240227	140300	67951740	9670	9670	9670	9670	0
326	20240227	140200	67951740	9670	9690	9690	9670	112
327	20240227	140100	66868060	9690	9690	9690	9690	1
328	20240227	140000	66858370	9690	9690	9690	9690	6
329	20240227	135900	66800230	9690	9690	9690	9690	32
330	20240227	135800	66490150	9690	9690	9690	9690	6
331	20240227	135700	66432010	9680	9680	9680	9680	0
332	20240227	135600	66432010	9680	9680	9680	9680	65
333	20240227	135500	65802810	9680	9680	9680	9680	13
334	20240227	135400	65676970	9680	9680	9680	9680	1
335	20240227	135300	65667290	9670	9680	9680	9670	31
336	20240227	135200	65367510	9680	9680	9680	9680	3
337	20240227	135100	65338470	9670	9680	9680	9670	27
338	20240227	135000	65077220	9670	9670	9670	9670	0
339	20240227	134900	65077220	9670	9670	9670	9670	27
340	20240227	134800	64816130	9670	9670	9670	9670	0
341	20240227	134700	64816130	9670	9670	9670	9670	33
342	20240227	134600	64497020	9670	9670	9670	9670	0
343	20240227	134500	64497020	9670	9670	9670	9670	0
344	20240227	134400	64497020	9670	9670	9670	9670	33
345	20240227	134300	64177910	9680	9680	9680	9680	25
346	20240227	134200	63935910	9680	9680	9680	9680	21
347	20240227	134100	63732630	9680	9680	9680	9680	26
348	20240227	134000	63480950	9680	9680	9680	9680	14
349	20240227	133900	63345430	9670	9670	9670	9670	0
350	20240227	133800	63345430	9670	9670	9670	9670	0
351	20240227	133700	63345430	9670	9670	9670	9670	41
352	20240227	133600	62948960	9670	9670	9670	9670	0
353	20240227	133500	62948960	9670	9670	9670	9670	26
354	20240227	133400	62697540	9680	9680	9680	9680	0
355	20240227	133300	62697540	9680	9680	9680	9670	58
356	20240227	133200	62136470	9680	9680	9680	9680	1
357	20240227	133100	62126790	9680	9680	9680	9680	17
358	20240227	133000	61962230	9680	9680	9680	9680	0
359	20240227	132900	61962230	9680	9680	9680	9680	41
360	20240227	132800	61565350	9680	9680	9680	9680	9
361	20240227	132700	61478230	9680	9680	9680	9680	47
362	20240227	132600	61023270	9680	9680	9680	9670	38
363	20240227	132500	60655680	9680	9680	9680	9680	1
364	20240227	132400	60646000	9680	9680	9680	9680	24
365	20240227	132300	60413680	9680	9680	9680	9680	0
366	20240227	132200	60413680	9680	9680	9680	9680	40
367	20240227	132100	60026480	9690	9690	9690	9690	0
368	20240227	132000	60026480	9690	9690	9690	9690	9
369	20240227	131900	59939270	9690	9700	9700	9690	48
370	20240227	131800	59474080	9700	9700	9700	9700	7
371	20240227	131700	59406180	9700	9710	9710	9700	18
372	20240227	131600	59231510	9720	9720	9720	9720	14
373	20240227	131500	59095430	9720	9720	9720	9720	5
374	20240227	131400	59046830	9750	9750	9750	9750	0
375	20240227	131300	59046830	9750	9790	9790	9750	6
376	20240227	131200	58988290	9750	9720	9750	9720	30
377	20240227	131100	58696120	9720	9720	9720	9720	10
378	20240227	131000	58598920	9680	9720	9720	9680	38
379	20240227	130900	58231040	9670	9670	9670	9670	0
380	20240227	130800	58231040	9670	9680	9680	9670	40
381	20240227	130700	57844140	9680	9680	9680	9680	0
382	20240227	130600	57844140	9680	9680	9680	9680	42
383	20240227	130500	57437580	9670	9670	9670	9670	0
384	20240227	130400	57437580	9670	9670	9670	9670	24
385	20240227	130300	57205500	9670	9670	9670	9670	13
386	20240227	130200	57079790	9670	9670	9670	9670	0
387	20240227	130100	57079790	9670	9670	9670	9670	37
388	20240227	130000	56722000	9670	9670	9670	9670	0
389	20240227	125900	56722000	9670	9670	9670	9670	30
390	20240227	125800	56431900	9670	9670	9670	9670	0
391	20240227	125700	56431900	9670	9670	9670	9670	50
392	20240227	125600	55948400	9670	9670	9670	9670	0
393	20240227	125500	55948400	9670	9670	9670	9670	28
394	20240227	125400	55677640	9710	9710	9710	9710	1
395	20240227	125300	55667930	9670	9670	9670	9670	0
396	20240227	125200	55667930	9670	9670	9670	9670	38
397	20240227	125100	55300470	9710	9710	9710	9710	1
398	20240227	125000	55290760	9710	9670	9710	9670	29
399	20240227	124900	55010290	9680	9680	9680	9680	4
400	20240227	124800	54971570	9680	9680	9680	9680	38
401	20240227	124700	54603730	9690	9690	9690	9690	18
402	20240227	124600	54429310	9690	9680	9690	9680	32
403	20240227	124500	54119510	9680	9690	9690	9680	15
404	20240227	124400	53974280	9690	9690	9690	9690	4
405	20240227	124300	53935520	9690	9690	9690	9690	15
406	20240227	124200	53790170	9680	9680	9680	9680	0
407	20240227	124100	53790170	9680	9680	9680	9680	33
408	20240227	124000	53470730	9680	9680	9680	9680	11
409	20240227	123900	53364250	9680	9680	9680	9680	42
410	20240227	123800	52957690	9690	9690	9690	9690	3
411	20240227	123700	52928620	9690	9690	9690	9690	3
412	20240227	123600	52899550	9680	9690	9690	9680	30
413	20240227	123500	52609090	9690	9690	9690	9690	4
414	20240227	123400	52570330	9690	9700	9700	9690	31
415	20240227	123300	52269930	9700	9700	9700	9700	3
416	20240227	123200	52240830	9690	9700	9700	9690	28
417	20240227	123100	51969480	9700	9700	9700	9700	6
418	20240227	123000	51911280	9700	9700	9700	9700	22
419	20240227	122900	51697880	9700	9700	9700	9700	0
420	20240227	122800	51697880	9700	9710	9710	9700	2
421	20240227	122700	51678470	9700	9710	9710	9700	56
422	20240227	122600	51135240	9710	9710	9710	9710	3
423	20240227	122500	51106110	9710	9710	9710	9710	24
424	20240227	122400	50873070	9710	9710	9710	9710	53
425	20240227	122300	50358440	9700	9710	9710	9700	32
426	20240227	122200	50048030	9710	9710	9710	9710	0
427	20240227	122100	50048030	9710	9710	9710	9700	500
428	20240227	122000	45197640	9710	9710	9710	9710	0
429	20240227	121900	45197640	9710	9700	9710	9700	157
430	20240227	121800	43673640	9700	9690	9700	9690	29
431	20240227	121700	43392620	9700	9700	9700	9700	1
432	20240227	121600	43382920	9700	9710	9710	9700	3
433	20240227	121500	43353810	9710	9710	9710	9710	1
434	20240227	121400	43344100	9690	9690	9690	9690	26
435	20240227	121300	43092160	9700	9700	9700	9700	1
436	20240227	121200	43082460	9690	9690	9690	9690	42
437	20240227	121100	42675480	9700	9700	9700	9700	2
438	20240227	121000	42656080	9700	9700	9700	9700	1
439	20240227	120900	42646380	9700	9690	9700	9690	33
440	20240227	120800	42326410	9680	9680	9680	9680	20
441	20240227	120700	42132810	9660	9670	9670	9660	42
442	20240227	120600	41727080	9680	9680	9680	9680	0
443	20240227	120500	41727080	9680	9680	9680	9680	20
444	20240227	120400	41533480	9680	9680	9680	9680	0
445	20240227	120300	41533480	9680	9690	9690	9680	26
446	20240227	120200	41281560	9690	9690	9690	9690	37
447	20240227	120100	40923030	9690	9690	9690	9690	0
448	20240227	120000	40923030	9690	9690	9710	9690	7
449	20240227	115900	40855180	9660	9650	9660	9650	18
450	20240227	115800	40681340	9660	9650	9660	9650	132
451	20240227	115700	39407210	9650	9660	9660	9550	129
452	20240227	115600	38161980	9580	9770	9770	9520	706
453	20240227	115500	31360540	9770	9780	9780	9770	78
454	20240227	115400	30598130	9790	9800	9800	9790	62
455	20240227	115300	29990670	9810	9810	9810	9800	85
456	20240227	115200	29156860	9810	9810	9810	9810	348
457	20240227	115100	25742980	9810	9860	9860	9810	947
458	20240227	115000	16419030	9870	9860	9870	9860	5
459	20240227	114900	16369720	9860	9860	9860	9860	53
460	20240227	114800	15847140	9860	9860	9860	9860	0
461	20240227	114700	15847140	9860	9860	9860	9860	33
462	20240227	114600	15521760	9860	9860	9860	9860	3
463	20240227	114500	15492180	9860	9860	9860	9860	0
464	20240227	114400	15492180	9860	9860	9860	9860	51
465	20240227	114300	14989320	9860	9860	9860	9860	4
466	20240227	114200	14949880	9880	9880	9880	9880	19
467	20240227	114100	14762160	9880	9880	9880	9880	0
468	20240227	114000	14762160	9880	9860	9880	9860	58
469	20240227	113900	14190260	9860	9860	9860	9860	4
470	20240227	113800	14150820	9860	9860	9860	9860	36
471	20240227	113700	13795860	9860	9880	9880	9860	152
472	20240227	113600	12297080	9880	9880	9880	9880	4
473	20240227	113500	12257560	9880	9860	9880	9860	88
474	20240227	113400	11389410	9870	9870	9870	9870	2
475	20240227	113300	11369670	9870	9870	9870	9870	8
476	20240227	113200	11290710	9870	9870	9870	9870	3
477	20240227	113100	11261100	9870	9870	9870	9870	34
478	20240227	113000	10925520	9870	9870	9870	9870	4
479	20240227	112900	10886040	9870	9880	9880	9870	32
480	20240227	112800	10569920	9880	9880	9880	9880	26
481	20240227	112700	10313040	9870	9900	9900	9870	16
482	20240227	112600	10155090	9880	9880	9880	9880	48
483	20240227	112500	9680850	9880	9880	9880	9880	4
484	20240227	112400	9641330	9880	9880	9880	9880	27
485	20240227	112300	9374570	9880	9880	9880	9880	4
486	20240227	112200	9335050	9930	9900	9930	9880	148
487	20240227	112100	7870030	9900	9900	9900	9900	0
488	20240227	112000	7870030	9900	9900	9900	9900	32
489	20240227	111900	7553230	9900	9900	9900	9900	3
490	20240227	111800	7523530	9900	9900	9900	9900	4
491	20240227	111700	7483930	9900	9900	9900	9900	38
492	20240227	111600	7107730	9940	9940	9940	9940	1
493	20240227	111500	7097790	9900	9920	9920	9900	33
494	20240227	111400	6770990	9940	9910	9940	9910	56
495	20240227	111300	6215760	9910	9910	9910	9910	16
496	20240227	111200	6057200	9920	9920	9920	9920	0
497	20240227	111100	6057200	9920	9920	9920	9920	8
498	20240227	111000	5977840	9940	9920	9940	9920	44
499	20240227	110900	5541340	9920	9920	9920	9920	0
500	20240227	110800	5541340	9920	9920	9920	9920	1
501	20240227	110700	5531420	9940	9940	9940	9940	0
502	20240227	110600	5531420	9940	9940	9940	9940	0
503	20240227	110500	5531420	9940	9940	9940	9940	0
504	20240227	110400	5531420	9940	9940	9940	9940	0
505	20240227	110300	5531420	9940	9940	9940	9940	0
506	20240227	110200	5531420	9940	9940	9940	9940	0
507	20240227	110100	5531420	9940	9940	9940	9940	0
508	20240227	110000	5531420	9940	9940	9940	9940	0
509	20240227	105900	5531420	9940	9940	9940	9940	0
510	20240227	105800	5531420	9940	9940	9940	9940	0
511	20240227	105700	5531420	9940	9940	9940	9940	0
512	20240227	105600	5531420	9940	9940	9940	9940	0
513	20240227	105500	5531420	9940	9940	9940	9940	0
514	20240227	105400	5531420	9940	9940	9940	9940	0
515	20240227	105300	5531420	9940	9940	9940	9940	0
516	20240227	105200	5531420	9940	9940	9940	9940	0
517	20240227	105100	5531420	9940	9940	9940	9940	0
518	20240227	105000	5531420	9940	9940	9940	9940	0
519	20240227	104900	5531420	9940	9940	9940	9940	0
520	20240227	104800	5531420	9940	9940	9940	9940	0
521	20240227	104700	5531420	9940	9940	9940	9940	0
522	20240227	104600	5531420	9940	9940	9940	9940	0
523	20240227	104500	5531420	9940	9940	9940	9940	0
524	20240227	104400	5531420	9940	9940	9940	9940	0
525	20240227	104300	5531420	9940	9940	9940	9940	0
526	20240227	104200	5531420	9940	9940	9940	9940	0
527	20240227	104100	5531420	9940	9940	9940	9940	0
528	20240227	104000	5531420	9940	9940	9940	9940	0
529	20240227	103900	5531420	9940	9940	9940	9940	0
530	20240227	103800	5531420	9940	9940	9940	9940	0
531	20240227	103700	5531420	9940	9940	9940	9940	0
532	20240227	103600	5531420	9940	9940	9940	9940	0
533	20240227	103500	5531420	9940	9940	9940	9940	0
534	20240227	103400	5531420	9940	9940	9940	9940	0
535	20240227	103300	5531420	9940	9940	9940	9940	0
536	20240227	103200	5531420	9940	9940	9940	9940	0
537	20240227	103100	5531420	9940	9940	9940	9940	0
538	20240227	103000	5531420	9940	9940	9940	9940	0
539	20240227	102900	5531420	9940	9940	9940	9940	0
540	20240227	102800	5531420	9940	9940	9940	9940	0
541	20240227	102700	5531420	9940	9940	9940	9940	1
542	20240227	102600	5521480	9940	9940	9940	9940	0
543	20240227	102500	5521480	9940	9940	9940	9940	0
544	20240227	102400	5521480	9940	9940	9940	9940	0
545	20240227	102300	5521480	9940	9940	9940	9940	0
546	20240227	102200	5521480	9940	9940	9940	9940	0
547	20240227	102100	5521480	9940	9940	9940	9940	0
548	20240227	102000	5521480	9940	9940	9940	9940	0
549	20240227	101900	5521480	9940	9940	9940	9940	0
550	20240227	101800	5521480	9940	9940	9940	9940	0
551	20240227	101700	5521480	9940	9940	9940	9940	0
552	20240227	101600	5521480	9940	9940	9940	9940	0
553	20240227	101500	5521480	9940	9940	9940	9940	0
554	20240227	101400	5521480	9940	9940	9940	9940	0
555	20240227	101300	5521480	9940	9940	9940	9940	0
556	20240227	101200	5521480	9940	9940	9940	9940	0
557	20240227	101100	5521480	9940	9940	9940	9940	0
558	20240227	101000	5521480	9940	9940	9940	9940	0
559	20240227	100900	5521480	9940	9940	9940	9940	0
560	20240227	100800	5521480	9940	9940	9940	9940	0
561	20240227	100700	5521480	9940	9940	9940	9940	0
562	20240227	100600	5521480	9940	9940	9940	9940	0
563	20240227	100500	5521480	9940	9940	9940	9940	0
564	20240227	100400	5521480	9940	9940	9940	9940	0
565	20240227	100300	5521480	9940	9940	9940	9940	0
566	20240227	100200	5521480	9940	9940	9940	9940	0
567	20240227	100100	5521480	9940	9940	9940	9940	5
568	20240227	100000	5471780	9930	9930	9930	9930	0
569	20240227	095900	5471780	9930	9940	9940	9910	213
570	20240227	095800	3358710	9950	9950	9950	9950	0
571	20240227	095700	3358710	9950	9950	9950	9950	0
572	20240227	095600	3358710	9950	9950	9950	9950	0
573	20240227	095500	3358710	9950	9950	9950	9950	2
574	20240227	095400	3338810	9960	9960	9960	9960	2
575	20240227	095300	3318890	9970	9970	9970	9970	5
576	20240227	095200	3269040	9970	9970	9970	9970	2
577	20240227	095100	3249100	9970	9970	9970	9970	0
578	20240227	095000	3249100	9970	9970	9970	9970	0
579	20240227	094900	3249100	9970	9970	9970	9970	0
580	20240227	094800	3249100	9970	9970	9970	9970	0
581	20240227	094700	3249100	9970	9970	9970	9970	0
582	20240227	094600	3249100	9970	9940	9970	9940	30
583	20240227	094500	2950870	9920	9920	9920	9920	0
584	20240227	094400	2950870	9920	9920	9920	9920	0
585	20240227	094300	2950870	9920	9920	9920	9920	0
586	20240227	094200	2950870	9920	9920	9920	9920	0
587	20240227	094100	2950870	9920	9920	9920	9920	0
588	20240227	094000	2950870	9920	9920	9920	9920	1
589	20240227	093900	2940950	9980	9910	9980	9910	24
590	20240227	093800	2703030	9910	9910	9910	9910	0
591	20240227	093700	2703030	9910	9910	9910	9910	0
592	20240227	093600	2703030	9910	9910	9910	9910	0
593	20240227	093500	2703030	9910	9910	9910	9910	0
594	20240227	093400	2703030	9910	9910	9910	9910	5
595	20240227	093300	2653480	9970	9970	9970	9970	0
596	20240227	093200	2653480	9970	9970	9970	9970	1
597	20240227	093100	2643510	9970	9970	9970	9970	0
598	20240227	093000	2643510	9970	9970	9970	9970	0
599	20240227	092900	2643510	9970	9970	9970	9970	0
600	20240227	092800	2643510	9970	9970	9970	9970	0
601	20240227	092700	2643510	9970	9970	9970	9970	3
602	20240227	092600	2613600	9910	9910	9910	9910	3
603	20240227	092500	2583870	9910	9910	9910	9910	5
604	20240227	092400	2534320	9910	9910	9910	9910	5
605	20240227	092300	2484770	9980	9980	9980	9980	0
606	20240227	092200	2484770	9980	9980	9980	9980	0
607	20240227	092100	2484770	9980	9980	9980	9980	0
608	20240227	092000	2484770	9980	9980	9980	9980	0
609	20240227	091900	2484770	9980	9910	9980	9910	2
610	20240227	091800	2464880	9910	9910	9910	9910	1
611	20240227	091700	2454970	9970	9970	9970	9970	11
612	20240227	091600	2345300	9980	9980	9980	9980	0
613	20240227	091500	2345300	9980	9980	9980	9980	0
614	20240227	091400	2345300	9980	9980	9980	9980	0
615	20240227	091300	2345300	9980	9980	9980	9980	0
616	20240227	091200	2345300	9980	9980	9980	9980	0
617	20240227	091100	2345300	9980	9980	9980	9980	0
618	20240227	091000	2345300	9980	9980	9980	9980	0
619	20240227	090900	2345300	9980	9980	9980	9980	20
620	20240227	090800	2145700	9980	9980	9980	9980	0
621	20240227	090700	2145700	9980	9980	9980	9980	0
622	20240227	090600	2145700	9980	9980	9980	9980	0
623	20240227	090500	2145700	9980	9980	9980	9980	0
624	20240227	090400	2145700	9980	9980	9980	9980	0
625	20240227	090300	2145700	9980	9980	9980	9980	0
626	20240227	090200	2145700	9980	9980	9980	9980	0
627	20240227	090100	2145700	9980	9980	9980	9980	0
628	20240227	090000	2145700	9980	9980	9980	9980	215