KissMeData/007810/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184900	6209417580	19080	19080	19080	19080	9767
3	20240227	184800	6209417580	19080	19080	19080	19080	0
4	20240227	184700	6209417580	19080	19080	19080	19080	0
5	20240227	184600	6209417580	19080	19080	19080	19080	0
6	20240227	184500	6209417580	19080	19080	19080	19080	0
7	20240227	184400	6209417580	19080	19080	19080	19080	0
8	20240227	184300	6209417580	19080	19080	19080	19080	0
9	20240227	184200	6209417580	19080	19080	19080	19080	0
10	20240227	184100	6209417580	19080	19080	19080	19080	0
11	20240227	184000	6209417580	19080	19080	19080	19080	0
12	20240227	183900	6209417580	19080	19080	19080	19080	0
13	20240227	183800	6209417580	19080	19080	19080	19080	0
14	20240227	183700	6209417580	19080	19080	19080	19080	0
15	20240227	183600	6209417580	19080	19080	19080	19080	0
16	20240227	183500	6209417580	19080	19080	19080	19080	0
17	20240227	183400	6209417580	19080	19080	19080	19080	0
18	20240227	183300	6209417580	19080	19080	19080	19080	0
19	20240227	183200	6209417580	19080	19080	19080	19080	0
20	20240227	183100	6209417580	19080	19080	19080	19080	0
21	20240227	183000	6209417580	19080	19080	19080	19080	0
22	20240227	182900	6209417580	19080	19080	19080	19080	0
23	20240227	182800	6209417580	19080	19080	19080	19080	0
24	20240227	182700	6209417580	19080	19080	19080	19080	0
25	20240227	182600	6209417580	19080	19080	19080	19080	0
26	20240227	182500	6209417580	19080	19080	19080	19080	0
27	20240227	182400	6209417580	19080	19080	19080	19080	0
28	20240227	182300	6209417580	19080	19080	19080	19080	0
29	20240227	182200	6209417580	19080	19080	19080	19080	0
30	20240227	182100	6209417580	19080	19080	19080	19080	0
31	20240227	182000	6209417580	19080	19080	19080	19080	0
32	20240227	181900	6209417580	19080	19080	19080	19080	9767
33	20240227	181800	6209417580	19080	19080	19080	19080	0
34	20240227	181700	6209417580	19080	19080	19080	19080	0
35	20240227	181600	6209417580	19080	19080	19080	19080	0
36	20240227	181500	6209417580	19080	19080	19080	19080	0
37	20240227	181400	6209417580	19080	19080	19080	19080	0
38	20240227	181300	6209417580	19080	19080	19080	19080	0
39	20240227	181200	6209417580	19080	19080	19080	19080	0
40	20240227	181100	6209417580	19080	19080	19080	19080	0
41	20240227	181000	6209417580	19080	19080	19080	19080	0
42	20240227	180900	6209417580	19080	19080	19080	19080	0
43	20240227	180800	6209417580	19080	19080	19080	19080	0
44	20240227	180700	6209417580	19080	19080	19080	19080	0
45	20240227	180600	6209417580	19080	19080	19080	19080	0
46	20240227	180500	6209417580	19080	19080	19080	19080	0
47	20240227	180400	6209417580	19080	19080	19080	19080	0
48	20240227	180300	6209417580	19080	19080	19080	19080	0
49	20240227	180200	6209417580	19080	19080	19080	19080	0
50	20240227	180100	6209417580	19080	19080	19080	19080	0
51	20240227	180000	6209417580	19080	19080	19080	19080	0
52	20240227	175900	6209417580	19080	19080	19080	19080	0
53	20240227	175800	6209417580	19080	19080	19080	19080	0
54	20240227	175700	6209417580	19080	19080	19080	19080	0
55	20240227	175600	6209417580	19080	19080	19080	19080	0
56	20240227	175500	6209417580	19080	19080	19080	19080	0
57	20240227	175400	6209417580	19080	19080	19080	19080	0
58	20240227	175300	6209417580	19080	19080	19080	19080	0
59	20240227	175200	6209417580	19080	19080	19080	19080	0
60	20240227	175100	6209417580	19080	19080	19080	19080	0
61	20240227	175000	6209417580	19080	19080	19080	19080	0
62	20240227	174900	6209417580	19080	19080	19080	19080	9767
63	20240227	174800	6209417580	19080	19080	19080	19080	0
64	20240227	174700	6209417580	19080	19080	19080	19080	0
65	20240227	174600	6209417580	19080	19080	19080	19080	0
66	20240227	174500	6209417580	19080	19080	19080	19080	0
67	20240227	174400	6209417580	19080	19080	19080	19080	0
68	20240227	174300	6209417580	19080	19080	19080	19080	0
69	20240227	174200	6209417580	19080	19080	19080	19080	0
70	20240227	174100	6209417580	19080	19080	19080	19080	0
71	20240227	174000	6209417580	19080	19080	19080	19080	0
72	20240227	173900	6209417580	19080	19080	19080	19080	0
73	20240227	173800	6209417580	19080	19080	19080	19080	0
74	20240227	173700	6209417580	19080	19080	19080	19080	0
75	20240227	173600	6209417580	19080	19080	19080	19080	0
76	20240227	173500	6209417580	19080	19080	19080	19080	0
77	20240227	173400	6209417580	19080	19080	19080	19080	0
78	20240227	173300	6209417580	19080	19080	19080	19080	0
79	20240227	173200	6209417580	19080	19080	19080	19080	0
80	20240227	173100	6209417580	19080	19080	19080	19080	0
81	20240227	173000	6209417580	19080	19080	19080	19080	0
82	20240227	172900	6209417580	19080	19080	19080	19080	0
83	20240227	172800	6209417580	19080	19080	19080	19080	0
84	20240227	172700	6209417580	19080	19080	19080	19080	0
85	20240227	172600	6209417580	19080	19080	19080	19080	0
86	20240227	172500	6209417580	19080	19080	19080	19080	0
87	20240227	172400	6209417580	19080	19080	19080	19080	0
88	20240227	172300	6209417580	19080	19080	19080	19080	0
89	20240227	172200	6209417580	19080	19080	19080	19080	0
90	20240227	172100	6209417580	19080	19080	19080	19080	0
91	20240227	172000	6209417580	19080	19080	19080	19080	0
92	20240227	171900	6209417580	19080	19080	19080	19080	9767
93	20240227	171800	6209417580	19080	19080	19080	19080	0
94	20240227	171700	6209417580	19080	19080	19080	19080	0
95	20240227	171600	6209417580	19080	19080	19080	19080	0
96	20240227	171500	6209417580	19080	19080	19080	19080	0
97	20240227	171400	6209417580	19080	19080	19080	19080	0
98	20240227	171300	6209417580	19080	19080	19080	19080	0
99	20240227	171200	6209417580	19080	19080	19080	19080	0
100	20240227	171100	6209417580	19080	19080	19080	19080	0
101	20240227	171000	6209417580	19080	19080	19080	19080	0
102	20240227	170900	6209417580	19080	19080	19080	19080	0
103	20240227	170800	6209417580	19080	19080	19080	19080	0
104	20240227	170700	6209417580	19080	19080	19080	19080	0
105	20240227	170600	6209417580	19080	19080	19080	19080	0
106	20240227	170500	6209417580	19080	19080	19080	19080	0
107	20240227	170400	6209417580	19080	19080	19080	19080	0
108	20240227	170300	6209417580	19080	19080	19080	19080	0
109	20240227	170200	6209417580	19080	19080	19080	19080	0
110	20240227	170100	6209417580	19080	19080	19080	19080	0
111	20240227	170000	6209417580	19080	19080	19080	19080	0
112	20240227	165900	6209417580	19080	19080	19080	19080	0
113	20240227	165800	6209417580	19080	19080	19080	19080	0
114	20240227	165700	6209417580	19080	19080	19080	19080	0
115	20240227	165600	6209417580	19080	19080	19080	19080	0
116	20240227	165500	6209417580	19080	19080	19080	19080	0
117	20240227	165400	6209417580	19080	19080	19080	19080	0
118	20240227	165300	6209417580	19080	19080	19080	19080	0
119	20240227	165200	6209417580	19080	19080	19080	19080	0
120	20240227	165100	6209417580	19080	19080	19080	19080	0
121	20240227	165000	6209417580	19080	19080	19080	19080	0
122	20240227	164900	6209417580	19080	19080	19080	19080	9767
123	20240227	164800	6209417580	19080	19080	19080	19080	0
124	20240227	164700	6209417580	19080	19080	19080	19080	0
125	20240227	164600	6209417580	19080	19080	19080	19080	0
126	20240227	164500	6209417580	19080	19080	19080	19080	0
127	20240227	164400	6209417580	19080	19080	19080	19080	0
128	20240227	164300	6209417580	19080	19080	19080	19080	0
129	20240227	164200	6209417580	19080	19080	19080	19080	0
130	20240227	164100	6209417580	19080	19080	19080	19080	0
131	20240227	164000	6209417580	19080	19080	19080	19080	0
132	20240227	163900	6209417580	19080	19080	19080	19080	0
133	20240227	163800	6209417580	19080	19080	19080	19080	0
134	20240227	163700	6209417580	19080	19080	19080	19080	0
135	20240227	163600	6209417580	19080	19080	19080	19080	0
136	20240227	163500	6209417580	19080	19080	19080	19080	0
137	20240227	163400	6209417580	19080	19080	19080	19080	0
138	20240227	163300	6209417580	19080	19080	19080	19080	0
139	20240227	163200	6209417580	19080	19080	19080	19080	0
140	20240227	163100	6209417580	19080	19080	19080	19080	0
141	20240227	163000	6209417580	19080	19080	19080	19080	0
142	20240227	162900	6209417580	19080	19080	19080	19080	0
143	20240227	162800	6209417580	19080	19080	19080	19080	0
144	20240227	162700	6209417580	19080	19080	19080	19080	0
145	20240227	162600	6209417580	19080	19080	19080	19080	0
146	20240227	162500	6209417580	19080	19080	19080	19080	0
147	20240227	162400	6209417580	19080	19080	19080	19080	0
148	20240227	162300	6209417580	19080	19080	19080	19080	0
149	20240227	162200	6209417580	19080	19080	19080	19080	0
150	20240227	162100	6209417580	19080	19080	19080	19080	0
151	20240227	162000	6209417580	19080	19080	19080	19080	0
152	20240227	161900	6209417580	19080	19080	19080	19080	9767
153	20240227	161800	6209417580	19080	19080	19080	19080	0
154	20240227	161700	6209417580	19080	19080	19080	19080	0
155	20240227	161600	6209417580	19080	19080	19080	19080	0
156	20240227	161500	6209417580	19080	19080	19080	19080	0
157	20240227	161400	6209417580	19080	19080	19080	19080	0
158	20240227	161300	6209417580	19080	19080	19080	19080	0
159	20240227	161200	6209417580	19080	19080	19080	19080	0
160	20240227	161100	6209417580	19080	19080	19080	19080	0
161	20240227	161000	6209417580	19080	19080	19080	19080	0
162	20240227	160900	6209417580	19080	19080	19080	19080	0
163	20240227	160800	6209417580	19080	19080	19080	19080	0
164	20240227	160700	6209417580	19080	19080	19080	19080	0
165	20240227	160600	6209417580	19080	19080	19080	19080	0
166	20240227	160500	6209417580	19080	19080	19080	19080	0
167	20240227	160400	6209417580	19080	19080	19080	19080	0
168	20240227	160300	6209417580	19080	19080	19080	19080	0
169	20240227	160200	6209417580	19080	19080	19080	19080	0
170	20240227	160100	6209417580	19080	19080	19080	19080	0
171	20240227	160000	6209417580	19080	19080	19080	19080	0
172	20240227	155900	6209417580	19080	19080	19080	19080	0
173	20240227	155800	6209417580	19080	19080	19080	19080	0
174	20240227	155700	6209417580	19080	19080	19080	19080	0
175	20240227	155600	6209417580	19080	19080	19080	19080	0
176	20240227	155500	6209417580	19080	19080	19080	19080	0
177	20240227	155400	6209417580	19080	19080	19080	19080	0
178	20240227	155300	6209417580	19080	19080	19080	19080	0
179	20240227	155200	6209417580	19080	19080	19080	19080	0
180	20240227	155100	6209417580	19080	19080	19080	19080	0
181	20240227	155000	6209417580	19080	19080	19080	19080	0
182	20240227	154900	6209417580	19080	19080	19080	19080	9767
183	20240227	154800	6209417580	19080	19080	19080	19080	0
184	20240227	154700	6209417580	19080	19080	19080	19080	0
185	20240227	154600	6209417580	19080	19080	19080	19080	0
186	20240227	154500	6209417580	19080	19080	19080	19080	0
187	20240227	154400	6209417580	19080	19080	19080	19080	0
188	20240227	154300	6209417580	19080	19080	19080	19080	0
189	20240227	154200	6209417580	19080	19080	19080	19080	0
190	20240227	154100	6209417580	19080	19080	19080	19080	0
191	20240227	154000	6209417580	19080	19080	19080	19080	0
192	20240227	153900	6209417580	19080	19080	19080	19080	0
193	20240227	153800	6209417580	19080	19080	19080	19080	0
194	20240227	153700	6209417580	19080	19080	19080	19080	0
195	20240227	153600	6209417580	19080	19080	19080	19080	0
196	20240227	153500	6209417580	19080	19080	19080	19080	0
197	20240227	153400	6209417580	19080	19080	19080	19080	0
198	20240227	153300	6209417580	19080	19080	19080	19080	0
199	20240227	153200	6209417580	19080	19080	19080	19080	0
200	20240227	153100	6209417580	19080	19080	19080	19080	0
201	20240227	153000	6209417580	19080	19080	19080	19080	9767
202	20240227	152900	6023063220	19110	19110	19110	19110	0
203	20240227	152800	6023063220	19110	19110	19110	19110	0
204	20240227	152700	6023063220	19110	19110	19110	19110	0
205	20240227	152600	6023063220	19110	19110	19110	19110	0
206	20240227	152500	6023063220	19110	19110	19110	19110	0
207	20240227	152400	6023063220	19110	19110	19110	19110	0
208	20240227	152300	6023063220	19110	19110	19110	19110	0
209	20240227	152200	6023063220	19110	19110	19110	19110	0
210	20240227	152100	6023063220	19110	19110	19110	19110	0
211	20240227	152000	6023063220	19110	19110	19110	19110	0
212	20240227	151900	6023063220	19110	19110	19120	19100	807
213	20240227	151800	6007647130	19110	19110	19120	19110	317
214	20240227	151700	6001586480	19120	19110	19120	19110	118
215	20240227	151600	5999331390	19120	19080	19120	19080	4393
216	20240227	151500	5915463720	19080	19080	19090	19080	355
217	20240227	151400	5908690290	19080	19100	19100	19080	1346
218	20240227	151300	5882998100	19100	19090	19100	19080	1394
219	20240227	151200	5856397650	19100	19110	19120	19100	531
220	20240227	151100	5846249620	19110	19120	19120	19100	166
221	20240227	151000	5843077280	19120	19090	19120	19080	1308
222	20240227	150900	5818101750	19090	19100	19100	19090	258
223	20240227	150800	5813174450	19130	19090	19130	19090	2795
224	20240227	150700	5759757120	19090	19090	19090	19090	1614
225	20240227	150600	5728945860	19090	19090	19090	19090	267
226	20240227	150500	5723848830	19080	19160	19170	19080	3865
227	20240227	150400	5649847700	19170	19170	19180	19160	351
228	20240227	150300	5643119390	19170	19180	19180	19160	770
229	20240227	150200	5628361970	19180	19180	19180	19180	64
230	20240227	150100	5627134450	19190	19190	19200	19190	236
231	20240227	150000	5622605500	19200	19200	19200	19200	7
232	20240227	145900	5622471100	19190	19200	19210	19190	1054
233	20240227	145800	5602230560	19190	19190	19190	19170	536
234	20240227	145700	5591947290	19190	19190	19190	19190	241
235	20240227	145600	5587322500	19200	19190	19200	19190	1057
236	20240227	145500	5567034200	19200	19120	19200	19120	2708
237	20240227	145400	5515108520	19120	19140	19150	19120	1330
238	20240227	145300	5489648080	19150	19140	19150	19140	101
239	20240227	145200	5487714920	19140	19140	19140	19130	599
240	20240227	145100	5476250150	19140	19140	19140	19140	32
241	20240227	145000	5475637670	19140	19140	19150	19140	1033
242	20240227	144900	5455865950	19140	19130	19140	19070	455
243	20240227	144800	5447171620	19130	19100	19130	19090	1944
244	20240227	144700	5410003860	19100	19090	19100	19090	533
245	20240227	144600	5399825490	19090	19090	19090	19060	217
246	20240227	144500	5395683930	19070	19070	19080	19060	565
247	20240227	144400	5384913000	19060	19070	19080	19060	874
248	20240227	144300	5368250570	19080	19080	19080	19070	1216
249	20240227	144200	5345060180	19080	19100	19100	19070	1945
250	20240227	144100	5307943070	19110	19090	19110	19090	322
251	20240227	144000	5301793790	19100	19100	19110	19100	1643
252	20240227	143900	5270411200	19100	19110	19120	19100	1025
253	20240227	143800	5250824600	19110	19120	19120	19110	201
254	20240227	143700	5246983420	19110	19130	19130	19110	229
255	20240227	143600	5242606200	19120	19120	19120	19110	147
256	20240227	143500	5239795950	19110	19130	19130	19110	1769
257	20240227	143400	5205984460	19120	19130	19130	19120	273
258	20240227	143300	5200762310	19140	19140	19140	19130	49
259	20240227	143200	5199824870	19140	19150	19160	19140	2123
260	20240227	143100	5159180550	19150	19160	19160	19150	707
261	20240227	143000	5145634720	19170	19170	19170	19160	1644
262	20240227	142900	5114119450	19170	19170	19170	19160	515
263	20240227	142800	5104246910	19170	19170	19170	19160	487
264	20240227	142700	5094913120	19170	19170	19170	19170	465
265	20240227	142600	5085999070	19170	19190	19190	19170	382
266	20240227	142500	5078673060	19190	19180	19200	19180	1017
267	20240227	142400	5059156960	19180	19190	19190	19180	110
268	20240227	142300	5057047060	19180	19180	19180	19180	21
269	20240227	142200	5056644280	19190	19200	19210	19190	609
270	20240227	142100	5044952840	19190	19190	19190	19190	823
271	20240227	142000	5029159470	19190	19190	19190	19190	38
272	20240227	141900	5028430250	19190	19190	19190	19190	71
273	20240227	141800	5027067760	19190	19190	19190	19190	108
274	20240227	141700	5024995240	19190	19190	19230	19190	1712
275	20240227	141600	4992100900	19180	19180	19180	19170	405
276	20240227	141500	4984333500	19180	19150	19180	19150	313
277	20240227	141400	4978332760	19140	19150	19150	19140	519
278	20240227	141300	4968397740	19160	19160	19160	19160	254
279	20240227	141200	4963531100	19140	19130	19140	19130	66
280	20240227	141100	4962268400	19130	19120	19170	19120	788
281	20240227	141000	4947192240	19120	19120	19120	19110	111
282	20240227	140900	4945070610	19110	19110	19110	19110	300
283	20240227	140800	4939337610	19110	19200	19210	19110	1458
284	20240227	140700	4911437190	19220	19220	19220	19220	0
285	20240227	140600	4911437190	19220	19220	19220	19220	7
286	20240227	140500	4911302650	19220	19230	19230	19220	59
287	20240227	140400	4910168620	19230	19140	19230	19130	3020
288	20240227	140300	4852392480	19110	19150	19210	19110	2595
289	20240227	140200	4802693950	19150	19150	19180	19150	927
290	20240227	140100	4784940100	19150	19190	19190	19150	773
291	20240227	140000	4770121490	19190	19190	19190	19190	53
292	20240227	135900	4769104420	19170	19200	19200	19170	231
293	20240227	135800	4764671590	19210	19210	19210	19210	1
294	20240227	135700	4764652380	19170	19190	19210	19150	3077
295	20240227	135600	4705717080	19210	19190	19210	19180	449
296	20240227	135500	4697100780	19200	19180	19200	19160	973
297	20240227	135400	4678450380	19200	19190	19200	19170	905
298	20240227	135300	4661098420	19200	19210	19210	19200	1045
299	20240227	135200	4641030020	19210	19210	19210	19200	1003
300	20240227	135100	4621762410	19200	19220	19220	19200	1431
301	20240227	135000	4594273950	19230	19270	19270	19230	850
302	20240227	134900	4577926800	19270	19240	19270	19240	57
303	20240227	134800	4576828620	19240	19260	19260	19240	235
304	20240227	134700	4572303890	19270	19300	19300	19270	671
305	20240227	134600	4559373420	19310	19300	19310	19280	921
306	20240227	134500	4541609430	19300	19320	19320	19300	341
307	20240227	134400	4535025800	19310	19300	19310	19300	2
308	20240227	134300	4534987190	19300	19270	19320	19270	1120
309	20240227	134200	4513376450	19290	19280	19290	19270	991
310	20240227	134100	4494269350	19290	19310	19310	19290	1310
311	20240227	134000	4468989490	19320	19310	19320	19310	263
312	20240227	133900	4463909860	19310	19300	19310	19300	205
313	20240227	133800	4459952460	19300	19300	19300	19300	107
314	20240227	133700	4457887360	19300	19280	19300	19280	35
315	20240227	133600	4457212500	19270	19290	19300	19270	556
316	20240227	133500	4446490460	19290	19320	19320	19290	341
317	20240227	133400	4439908720	19340	19320	19350	19320	228
318	20240227	133300	4435497120	19310	19310	19310	19310	56
319	20240227	133200	4434415760	19300	19300	19300	19300	0
320	20240227	133100	4434415760	19300	19340	19370	19300	201
321	20240227	133000	4430531860	19340	19370	19380	19340	1571
322	20240227	132900	4400110700	19360	19320	19370	19320	1929
323	20240227	132800	4362782200	19330	19290	19330	19290	597
324	20240227	132700	4351258970	19300	19280	19300	19280	170
325	20240227	132600	4347980370	19280	19290	19290	19280	112
326	20240227	132500	4345820990	19310	19270	19330	19270	2100
327	20240227	132400	4305296040	19260	19260	19280	19260	440
328	20240227	132300	4296820050	19280	19250	19280	19250	1359
329	20240227	132200	4270633120	19260	19260	19260	19260	0
330	20240227	132100	4270633120	19260	19260	19260	19260	1
331	20240227	132000	4270613860	19240	19250	19250	19240	181
332	20240227	131900	4267130730	19240	19250	19270	19230	553
333	20240227	131800	4256482280	19250	19250	19250	19250	48
334	20240227	131700	4255558280	19260	19230	19260	19230	662
335	20240227	131600	4242812630	19230	19240	19240	19220	796
336	20240227	131500	4227504500	19240	19250	19250	19240	498
337	20240227	131400	4217920910	19250	19230	19250	19230	412
338	20240227	131300	4209992200	19240	19240	19240	19240	1
339	20240227	131200	4209972960	19220	19230	19230	19220	305
340	20240227	131100	4204109430	19230	19240	19240	19230	35
341	20240227	131000	4203436050	19240	19220	19240	19220	12
342	20240227	130900	4203205380	19250	19240	19260	19230	1237
343	20240227	130800	4179394940	19240	19240	19240	19230	245
344	20240227	130700	4174681300	19230	19220	19230	19190	387
345	20240227	130600	4167249110	19220	19210	19230	19210	93
346	20240227	130500	4165462550	19210	19210	19220	19210	349
347	20240227	130400	4158755740	19230	19230	19230	19200	39
348	20240227	130300	4158006850	19220	19220	19220	19220	98
349	20240227	130200	4156123290	19230	19230	19230	19180	288
350	20240227	130100	4150589360	19220	19220	19220	19220	244
351	20240227	130000	4145899680	19220	19220	19220	19220	2
352	20240227	125900	4145861240	19210	19220	19220	19210	164
353	20240227	125800	4142709210	19220	19160	19220	19160	794
354	20240227	125700	4127467320	19210	19150	19210	19150	476
355	20240227	125600	4118341250	19130	19140	19140	19130	11
356	20240227	125500	4118130810	19130	19120	19130	19120	368
357	20240227	125400	4111091500	19130	19130	19140	19130	38
358	20240227	125300	4110364520	19120	19120	19150	19120	50
359	20240227	125200	4109408250	19150	19150	19150	19120	843
360	20240227	125100	4093276370	19150	19150	19150	19150	116
361	20240227	125000	4091054970	19200	19160	19200	19150	1113
362	20240227	124900	4069730260	19160	19200	19200	19160	11
363	20240227	124800	4069519460	19200	19200	19200	19200	11
364	20240227	124700	4069308260	19230	19230	19230	19230	0
365	20240227	124600	4069308260	19230	19150	19230	19130	581
366	20240227	124500	4058171960	19140	19170	19170	19140	320
367	20240227	124400	4052044060	19170	19180	19180	19170	145
368	20240227	124300	4049264000	19170	19180	19180	19170	102
369	20240227	124200	4047307650	19180	19190	19190	19180	131
370	20240227	124100	4044793790	19200	19220	19220	19190	761
371	20240227	124000	4030179840	19210	19220	19220	19210	14
372	20240227	123900	4029910870	19220	19200	19220	19200	349
373	20240227	123800	4023209510	19200	19200	19210	19200	998
374	20240227	123700	4004045620	19190	19160	19200	19160	781
375	20240227	123600	3989075320	19180	19180	19190	19180	418
376	20240227	123500	3981056010	19170	19140	19180	19140	1120
377	20240227	123400	3959600510	19140	19160	19160	19140	226
378	20240227	123300	3955274840	19150	19150	19160	19150	250
379	20240227	123200	3950486360	19150	19140	19150	19130	389
380	20240227	123100	3943041340	19150	19150	19150	19150	124
381	20240227	123000	3940666740	19150	19150	19150	19150	88
382	20240227	122900	3938981540	19160	19170	19170	19140	748
383	20240227	122800	3924656720	19170	19160	19170	19140	767
384	20240227	122700	3909957660	19150	19140	19150	19140	430
385	20240227	122600	3901724160	19130	19100	19140	19100	890
386	20240227	122500	3884701930	19070	19100	19100	19070	1393
387	20240227	122400	3858132830	19090	19090	19090	19090	0
388	20240227	122300	3858132830	19090	19130	19130	19080	248
389	20240227	122200	3853389340	19080	19130	19130	19080	105
390	20240227	122100	3851385690	19060	19050	19070	19050	116
391	20240227	122000	3849174720	19060	19100	19130	19060	1457
392	20240227	121900	3821388600	19100	19120	19120	19100	115
393	20240227	121800	3819191540	19110	19120	19120	19110	217
394	20240227	121700	3815044000	19120	19140	19140	19120	37
395	20240227	121600	3814336540	19140	19140	19140	19140	20
396	20240227	121500	3813953740	19140	19150	19150	19140	442
397	20240227	121400	3805493690	19150	19150	19150	19140	402
398	20240227	121300	3797799320	19160	19160	19160	19160	3
399	20240227	121200	3797741840	19170	19150	19170	19140	1352
400	20240227	121100	3771864290	19140	19140	19150	19140	133
401	20240227	121000	3769318660	19140	19160	19160	19140	242
402	20240227	120900	3764684460	19170	19170	19170	19170	1
403	20240227	120800	3764665290	19170	19150	19170	19150	78
404	20240227	120700	3763171210	19140	19150	19150	19140	538
405	20240227	120600	3752868680	19150	19140	19160	19140	170
406	20240227	120500	3749613180	19120	19090	19120	19090	979
407	20240227	120400	3730910200	19100	19100	19110	19100	551
408	20240227	120300	3720384380	19100	19100	19100	19090	80
409	20240227	120200	3718856900	19080	19090	19090	19080	33
410	20240227	120100	3718227230	19080	19060	19080	19060	506
411	20240227	120000	3708577480	19060	19070	19070	19060	215
412	20240227	115900	3704479250	19070	19070	19070	19050	807
413	20240227	115800	3689101900	19070	19060	19070	19060	161
414	20240227	115700	3686032470	19070	19080	19080	19060	1369
415	20240227	115600	3659930860	19090	19090	19090	19090	43
416	20240227	115500	3659109990	19090	19110	19110	19090	820
417	20240227	115400	3643451280	19120	19120	19120	19100	61
418	20240227	115300	3642285610	19100	19140	19150	19100	4674
419	20240227	115200	3552962710	19130	19130	19130	19130	0
420	20240227	115100	3552962710	19130	19160	19160	19130	250
421	20240227	115000	3548176630	19160	19170	19170	19160	64
422	20240227	114900	3546950350	19170	19170	19170	19170	103
423	20240227	114800	3544975840	19160	19160	19160	19160	30
424	20240227	114700	3544401040	19160	19150	19170	19150	1114
425	20240227	114600	3523055980	19160	19160	19160	19160	119
426	20240227	114500	3520775940	19160	19150	19160	19150	24
427	20240227	114400	3520316300	19160	19150	19160	19150	452
428	20240227	114300	3511658110	19160	19170	19170	19150	330
429	20240227	114200	3505336000	19170	19170	19170	19160	147
430	20240227	114100	3502518400	19170	19170	19170	19170	81
431	20240227	114000	3500965630	19170	19180	19180	19170	44
432	20240227	113900	3500122130	19170	19170	19190	19170	908
433	20240227	113800	3482702410	19180	19190	19190	19180	352
434	20240227	113700	3475950930	19200	19210	19210	19200	969
435	20240227	113600	3457345720	19210	19220	19220	19210	319
436	20240227	113500	3451217540	19210	19190	19210	19190	377
437	20240227	113400	3443980360	19190	19190	19190	19190	10
438	20240227	113300	3443788460	19190	19180	19210	19180	271
439	20240227	113200	3438588190	19170	19150	19170	19150	91
440	20240227	113100	3436844770	19160	19120	19160	19120	1588
441	20240227	113000	3406442810	19130	19130	19130	19120	302
442	20240227	112900	3400667350	19130	19130	19140	19130	408
443	20240227	112800	3392862300	19130	19130	19140	19130	694
444	20240227	112700	3379583580	19130	19140	19140	19130	313
445	20240227	112600	3373592780	19130	19130	19140	19120	2580
446	20240227	112500	3324244340	19140	19160	19160	19140	1970
447	20240227	112400	3286527100	19150	19170	19170	19150	2088
448	20240227	112300	3246520390	19170	19190	19210	19170	2008
449	20240227	112200	3208015020	19190	19220	19230	19190	3468
450	20240227	112100	3141421280	19210	19220	19230	19210	954
451	20240227	112000	3123090040	19230	19240	19240	19230	830
452	20240227	111900	3107126060	19230	19230	19240	19230	12
453	20240227	111800	3106895200	19240	19250	19270	19240	323
454	20240227	111700	3100673570	19250	19220	19250	19220	336
455	20240227	111600	3094214430	19210	19250	19250	19210	756
456	20240227	111500	3079678040	19240	19240	19250	19230	411
457	20240227	111400	3071771240	19240	19250	19250	19240	22
458	20240227	111300	3071347930	19240	19250	19250	19240	96
459	20240227	111200	3069500870	19250	19260	19260	19250	995
460	20240227	111100	3050344000	19270	19260	19270	19260	238
461	20240227	111000	3045759840	19260	19260	19260	19260	60
462	20240227	110900	3044604240	19250	19270	19270	19250	60
463	20240227	110800	3043448620	19260	19260	19270	19260	161
464	20240227	110700	3040347660	19260	19260	19260	19250	112
465	20240227	110600	3038190630	19250	19300	19300	19250	119
466	20240227	110500	3035898340	19290	19300	19300	19290	24
467	20240227	110400	3035435200	19230	19250	19250	19230	1962
468	20240227	110300	2997682400	19230	19260	19260	19230	433
469	20240227	110200	2989342970	19220	19260	19310	19220	169
470	20240227	110100	2986089820	19270	19210	19270	19210	300
471	20240227	110000	2980317390	19200	19220	19230	19200	588
472	20240227	105900	2969013040	19200	19190	19200	19190	973
473	20240227	105800	2950337690	19190	19200	19220	19190	1993
474	20240227	105700	2912074990	19220	19230	19230	19210	2953
475	20240227	105600	2855337110	19230	19230	19230	19220	593
476	20240227	105500	2843939430	19230	19240	19240	19220	733
477	20240227	105400	2829848290	19230	19240	19250	19230	807
478	20240227	105300	2814327110	19240	19250	19250	19240	1467
479	20240227	105200	2786099540	19250	19250	19250	19250	343
480	20240227	105100	2779496790	19250	19250	19250	19240	96
481	20240227	105000	2777648830	19250	19260	19260	19240	2180
482	20240227	104900	2735676880	19260	19260	19260	19260	504
483	20240227	104800	2725969840	19260	19270	19270	19260	113
484	20240227	104700	2723792480	19270	19270	19270	19270	32
485	20240227	104600	2723175840	19270	19310	19310	19270	251
486	20240227	104500	2718334620	19320	19350	19350	19320	679
487	20240227	104400	2705199790	19340	19350	19350	19340	53
488	20240227	104300	2704174310	19350	19350	19350	19350	420
489	20240227	104200	2696047310	19320	19290	19320	19290	572
490	20240227	104100	2685001540	19280	19280	19280	19280	34
491	20240227	104000	2684346020	19280	19280	19280	19280	88
492	20240227	103900	2682649380	19260	19260	19260	19250	491
493	20240227	103800	2673192780	19260	19290	19290	19260	35
494	20240227	103700	2672518410	19300	19270	19300	19270	247
495	20240227	103600	2667754510	19260	19260	19290	19240	570
496	20240227	103500	2656780290	19290	19290	19290	19290	9
497	20240227	103400	2656606680	19240	19260	19300	19240	774
498	20240227	103300	2641699780	19300	19250	19300	19250	331
499	20240227	103200	2635324440	19250	19260	19260	19250	1017
500	20240227	103100	2615745000	19250	19280	19280	19250	557
501	20240227	103000	2605020610	19280	19250	19280	19250	274
502	20240227	102900	2599744170	19250	19280	19280	19250	1030
503	20240227	102800	2579911040	19280	19310	19310	19260	8809
504	20240227	102700	2409993500	19310	19310	19310	19310	183
505	20240227	102600	2406459770	19300	19320	19320	19300	1260
506	20240227	102500	2382131870	19310	19320	19320	19310	348
507	20240227	102400	2375408730	19320	19340	19350	19320	889
508	20240227	102300	2358230960	19340	19350	19350	19340	120
509	20240227	102200	2355909860	19350	19360	19360	19320	2070
510	20240227	102100	2315898760	19400	19400	19400	19360	258
511	20240227	102000	2310893880	19410	19350	19410	19350	1647
512	20240227	101900	2279006990	19350	19380	19380	19350	1106
513	20240227	101800	2257595650	19360	19380	19380	19360	503
514	20240227	101700	2247854400	19380	19380	19380	19380	265
515	20240227	101600	2242718700	19380	19400	19400	19370	242
516	20240227	101500	2238029630	19410	19420	19420	19380	1458
517	20240227	101400	2209741240	19420	19440	19440	19420	199
518	20240227	101300	2205873790	19440	19440	19440	19440	61
519	20240227	101200	2204687950	19440	19440	19450	19410	344
520	20240227	101100	2198002920	19420	19420	19420	19420	11
521	20240227	101000	2197789300	19410	19450	19450	19410	296
522	20240227	100900	2192035200	19450	19450	19450	19440	55
523	20240227	100800	2190965550	19460	19420	19460	19410	2138
524	20240227	100700	2149410610	19420	19410	19420	19410	111
525	20240227	100600	2147255100	19360	19360	19370	19360	1114
526	20240227	100500	2125687720	19360	19350	19400	19350	811
527	20240227	100400	2109976160	19350	19400	19400	19350	727
528	20240227	100300	2095900860	19400	19390	19410	19390	1424
529	20240227	100200	2068275370	19390	19410	19430	19390	1657
530	20240227	100100	2036128820	19410	19370	19410	19350	837
531	20240227	100000	2019901940	19370	19310	19370	19300	2286
532	20240227	095900	1975719110	19310	19330	19330	19310	1523
533	20240227	095800	1946301880	19330	19340	19350	19330	960
534	20240227	095700	1927737960	19340	19340	19350	19340	560
535	20240227	095600	1916907510	19340	19360	19360	19340	563
536	20240227	095500	1906014910	19360	19360	19360	19350	690
537	20240227	095400	1892659140	19360	19370	19370	19350	592
538	20240227	095300	1881197470	19370	19370	19370	19350	225
539	20240227	095200	1876841090	19350	19320	19360	19320	1459
540	20240227	095100	1848612340	19320	19350	19350	19320	5510
541	20240227	095000	1742157260	19340	19320	19360	19320	775
542	20240227	094900	1727172670	19320	19310	19320	19300	1023
543	20240227	094800	1707420810	19320	19340	19360	19320	914
544	20240227	094700	1689755950	19370	19320	19380	19310	233
545	20240227	094600	1685255110	19290	19310	19330	19290	2994
546	20240227	094500	1627447950	19420	19400	19420	19310	2008
547	20240227	094400	1588570550	19400	19320	19410	19320	930
548	20240227	094300	1570539640	19380	19290	19380	19290	529
549	20240227	094200	1560306410	19290	19330	19390	19280	2886
550	20240227	094100	1504582320	19320	19300	19370	19300	3501
551	20240227	094000	1436944970	19300	19320	19370	19300	3930
552	20240227	093900	1361071280	19340	19330	19370	19320	1009
553	20240227	093800	1341565220	19340	19350	19350	19310	5318
554	20240227	093700	1238794770	19340	19410	19410	19340	3041
555	20240227	093600	1179909950	19410	19420	19420	19400	3547
556	20240227	093500	1111084130	19410	19420	19430	19410	681
557	20240227	093400	1097864410	19420	19440	19440	19410	1524
558	20240227	093300	1068263420	19440	19450	19450	19440	3054
559	20240227	093200	1008881240	19450	19510	19510	19450	3696
560	20240227	093100	936870370	19510	19520	19520	19500	2988
561	20240227	093000	878586990	19520	19560	19560	19520	323
562	20240227	092900	872279000	19560	19510	19560	19510	445
563	20240227	092800	863588880	19510	19540	19560	19500	2964
564	20240227	092700	805736980	19540	19580	19580	19540	2075
565	20240227	092600	765163400	19580	19610	19610	19580	1100
566	20240227	092500	743614160	19600	19690	19690	19600	3274
567	20240227	092400	679357230	19690	19710	19720	19690	1335
568	20240227	092300	653052170	19750	19750	19750	19710	198
569	20240227	092200	649145770	19750	19750	19790	19700	552
570	20240227	092100	638248440	19760	19750	19800	19740	2581
571	20240227	092000	587217530	19760	19710	19760	19710	1511
572	20240227	091900	557374350	19710	19620	19710	19610	329
573	20240227	091800	550900880	19610	19690	19690	19600	663
574	20240227	091700	537873540	19690	19690	19700	19680	1464
575	20240227	091600	509044420	19690	19620	19700	19620	189
576	20240227	091500	505333560	19620	19550	19620	19550	1374
577	20240227	091400	478435900	19550	19560	19600	19540	860
578	20240227	091300	461607110	19580	19540	19580	19540	1428
579	20240227	091200	433686980	19540	19610	19610	19540	2940
580	20240227	091100	376083090	19610	19650	19650	19610	3634
581	20240227	091000	304751170	19650	19680	19730	19650	2270
582	20240227	090900	260036040	19730	19700	19730	19660	1550
583	20240227	090800	229468810	19660	19730	19730	19660	116
584	20240227	090700	227186800	19720	19700	19720	19640	1215
585	20240227	090600	203310690	19720	19710	19730	19650	655
586	20240227	090500	190418630	19710	19820	19830	19710	711
587	20240227	090400	176365810	19810	19630	19830	19630	1442
588	20240227	090300	147864790	19630	19650	19720	19610	764
589	20240227	090200	132837740	19610	19640	19730	19610	2354
590	20240227	090100	86654320	19640	19740	19750	19640	2775
591	20240227	090000	32080350	19650	19640	19760	19640	1608