KissMeData/049430/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	192900	51423600	8930	8930	8930	8930	74
3	20240227	192800	51423600	8930	8930	8930	8930	0
4	20240227	192700	51423600	8930	8930	8930	8930	0
5	20240227	192600	51423600	8930	8930	8930	8930	0
6	20240227	192500	51423600	8930	8930	8930	8930	0
7	20240227	192400	51423600	8930	8930	8930	8930	0
8	20240227	192300	51423600	8930	8930	8930	8930	0
9	20240227	192200	51423600	8930	8930	8930	8930	0
10	20240227	192100	51423600	8930	8930	8930	8930	0
11	20240227	192000	51423600	8930	8930	8930	8930	0
12	20240227	191900	51423600	8930	8930	8930	8930	0
13	20240227	191800	51423600	8930	8930	8930	8930	0
14	20240227	191700	51423600	8930	8930	8930	8930	0
15	20240227	191600	51423600	8930	8930	8930	8930	0
16	20240227	191500	51423600	8930	8930	8930	8930	0
17	20240227	191400	51423600	8930	8930	8930	8930	0
18	20240227	191300	51423600	8930	8930	8930	8930	0
19	20240227	191200	51423600	8930	8930	8930	8930	0
20	20240227	191100	51423600	8930	8930	8930	8930	0
21	20240227	191000	51423600	8930	8930	8930	8930	0
22	20240227	190900	51423600	8930	8930	8930	8930	0
23	20240227	190800	51423600	8930	8930	8930	8930	0
24	20240227	190700	51423600	8930	8930	8930	8930	0
25	20240227	190600	51423600	8930	8930	8930	8930	0
26	20240227	190500	51423600	8930	8930	8930	8930	0
27	20240227	190400	51423600	8930	8930	8930	8930	0
28	20240227	190300	51423600	8930	8930	8930	8930	0
29	20240227	190200	51423600	8930	8930	8930	8930	0
30	20240227	190100	51423600	8930	8930	8930	8930	0
31	20240227	190000	51423600	8930	8930	8930	8930	0
32	20240227	185900	51423600	8930	8930	8930	8930	74
33	20240227	185800	51423600	8930	8930	8930	8930	0
34	20240227	185700	51423600	8930	8930	8930	8930	0
35	20240227	185600	51423600	8930	8930	8930	8930	0
36	20240227	185500	51423600	8930	8930	8930	8930	0
37	20240227	185400	51423600	8930	8930	8930	8930	0
38	20240227	185300	51423600	8930	8930	8930	8930	0
39	20240227	185200	51423600	8930	8930	8930	8930	0
40	20240227	185100	51423600	8930	8930	8930	8930	0
41	20240227	185000	51423600	8930	8930	8930	8930	0
42	20240227	184900	51423600	8930	8930	8930	8930	0
43	20240227	184800	51423600	8930	8930	8930	8930	0
44	20240227	184700	51423600	8930	8930	8930	8930	0
45	20240227	184600	51423600	8930	8930	8930	8930	0
46	20240227	184500	51423600	8930	8930	8930	8930	0
47	20240227	184400	51423600	8930	8930	8930	8930	0
48	20240227	184300	51423600	8930	8930	8930	8930	0
49	20240227	184200	51423600	8930	8930	8930	8930	0
50	20240227	184100	51423600	8930	8930	8930	8930	0
51	20240227	184000	51423600	8930	8930	8930	8930	0
52	20240227	183900	51423600	8930	8930	8930	8930	0
53	20240227	183800	51423600	8930	8930	8930	8930	0
54	20240227	183700	51423600	8930	8930	8930	8930	0
55	20240227	183600	51423600	8930	8930	8930	8930	0
56	20240227	183500	51423600	8930	8930	8930	8930	0
57	20240227	183400	51423600	8930	8930	8930	8930	0
58	20240227	183300	51423600	8930	8930	8930	8930	0
59	20240227	183200	51423600	8930	8930	8930	8930	0
60	20240227	183100	51423600	8930	8930	8930	8930	0
61	20240227	183000	51423600	8930	8930	8930	8930	0
62	20240227	182900	51423600	8930	8930	8930	8930	74
63	20240227	182800	51423600	8930	8930	8930	8930	0
64	20240227	182700	51423600	8930	8930	8930	8930	0
65	20240227	182600	51423600	8930	8930	8930	8930	0
66	20240227	182500	51423600	8930	8930	8930	8930	0
67	20240227	182400	51423600	8930	8930	8930	8930	0
68	20240227	182300	51423600	8930	8930	8930	8930	0
69	20240227	182200	51423600	8930	8930	8930	8930	0
70	20240227	182100	51423600	8930	8930	8930	8930	0
71	20240227	182000	51423600	8930	8930	8930	8930	0
72	20240227	181900	51423600	8930	8930	8930	8930	0
73	20240227	181800	51423600	8930	8930	8930	8930	0
74	20240227	181700	51423600	8930	8930	8930	8930	0
75	20240227	181600	51423600	8930	8930	8930	8930	0
76	20240227	181500	51423600	8930	8930	8930	8930	0
77	20240227	181400	51423600	8930	8930	8930	8930	0
78	20240227	181300	51423600	8930	8930	8930	8930	0
79	20240227	181200	51423600	8930	8930	8930	8930	0
80	20240227	181100	51423600	8930	8930	8930	8930	0
81	20240227	181000	51423600	8930	8930	8930	8930	0
82	20240227	180900	51423600	8930	8930	8930	8930	0
83	20240227	180800	51423600	8930	8930	8930	8930	0
84	20240227	180700	51423600	8930	8930	8930	8930	0
85	20240227	180600	51423600	8930	8930	8930	8930	0
86	20240227	180500	51423600	8930	8930	8930	8930	0
87	20240227	180400	51423600	8930	8930	8930	8930	0
88	20240227	180300	51423600	8930	8930	8930	8930	0
89	20240227	180200	51423600	8930	8930	8930	8930	0
90	20240227	180100	51423600	8930	8930	8930	8930	0
91	20240227	180000	51423600	8930	8930	8930	8930	0
92	20240227	175900	51423600	8930	8930	8930	8930	74
93	20240227	175800	51423600	8930	8930	8930	8930	0
94	20240227	175700	51423600	8930	8930	8930	8930	0
95	20240227	175600	51423600	8930	8930	8930	8930	0
96	20240227	175500	51423600	8930	8930	8930	8930	0
97	20240227	175400	51423600	8930	8930	8930	8930	0
98	20240227	175300	51423600	8930	8930	8930	8930	0
99	20240227	175200	51423600	8930	8930	8930	8930	0
100	20240227	175100	51423600	8930	8930	8930	8930	0
101	20240227	175000	51423600	8930	8930	8930	8930	0
102	20240227	174900	51423600	8930	8930	8930	8930	0
103	20240227	174800	51423600	8930	8930	8930	8930	0
104	20240227	174700	51423600	8930	8930	8930	8930	0
105	20240227	174600	51423600	8930	8930	8930	8930	0
106	20240227	174500	51423600	8930	8930	8930	8930	0
107	20240227	174400	51423600	8930	8930	8930	8930	0
108	20240227	174300	51423600	8930	8930	8930	8930	0
109	20240227	174200	51423600	8930	8930	8930	8930	0
110	20240227	174100	51423600	8930	8930	8930	8930	0
111	20240227	174000	51423600	8930	8930	8930	8930	0
112	20240227	173900	51423600	8930	8930	8930	8930	0
113	20240227	173800	51423600	8930	8930	8930	8930	0
114	20240227	173700	51423600	8930	8930	8930	8930	0
115	20240227	173600	51423600	8930	8930	8930	8930	0
116	20240227	173500	51423600	8930	8930	8930	8930	0
117	20240227	173400	51423600	8930	8930	8930	8930	0
118	20240227	173300	51423600	8930	8930	8930	8930	0
119	20240227	173200	51423600	8930	8930	8930	8930	0
120	20240227	173100	51423600	8930	8930	8930	8930	0
121	20240227	173000	51423600	8930	8930	8930	8930	0
122	20240227	172900	51423600	8930	8930	8930	8930	74
123	20240227	172800	51423600	8930	8930	8930	8930	0
124	20240227	172700	51423600	8930	8930	8930	8930	0
125	20240227	172600	51423600	8930	8930	8930	8930	0
126	20240227	172500	51423600	8930	8930	8930	8930	0
127	20240227	172400	51423600	8930	8930	8930	8930	0
128	20240227	172300	51423600	8930	8930	8930	8930	0
129	20240227	172200	51423600	8930	8930	8930	8930	0
130	20240227	172100	51423600	8930	8930	8930	8930	0
131	20240227	172000	51423600	8930	8930	8930	8930	0
132	20240227	171900	51423600	8930	8930	8930	8930	0
133	20240227	171800	51423600	8930	8930	8930	8930	0
134	20240227	171700	51423600	8930	8930	8930	8930	0
135	20240227	171600	51423600	8930	8930	8930	8930	0
136	20240227	171500	51423600	8930	8930	8930	8930	0
137	20240227	171400	51423600	8930	8930	8930	8930	0
138	20240227	171300	51423600	8930	8930	8930	8930	0
139	20240227	171200	51423600	8930	8930	8930	8930	0
140	20240227	171100	51423600	8930	8930	8930	8930	0
141	20240227	171000	51423600	8930	8930	8930	8930	0
142	20240227	170900	51423600	8930	8930	8930	8930	0
143	20240227	170800	51423600	8930	8930	8930	8930	0
144	20240227	170700	51423600	8930	8930	8930	8930	0
145	20240227	170600	51423600	8930	8930	8930	8930	0
146	20240227	170500	51423600	8930	8930	8930	8930	0
147	20240227	170400	51423600	8930	8930	8930	8930	0
148	20240227	170300	51423600	8930	8930	8930	8930	0
149	20240227	170200	51423600	8930	8930	8930	8930	0
150	20240227	170100	51423600	8930	8930	8930	8930	0
151	20240227	170000	51423600	8930	8930	8930	8930	0
152	20240227	165900	51423600	8930	8930	8930	8930	74
153	20240227	165800	51423600	8930	8930	8930	8930	0
154	20240227	165700	51423600	8930	8930	8930	8930	0
155	20240227	165600	51423600	8930	8930	8930	8930	0
156	20240227	165500	51423600	8930	8930	8930	8930	0
157	20240227	165400	51423600	8930	8930	8930	8930	0
158	20240227	165300	51423600	8930	8930	8930	8930	0
159	20240227	165200	51423600	8930	8930	8930	8930	0
160	20240227	165100	51423600	8930	8930	8930	8930	0
161	20240227	165000	51423600	8930	8930	8930	8930	0
162	20240227	164900	51423600	8930	8930	8930	8930	0
163	20240227	164800	51423600	8930	8930	8930	8930	0
164	20240227	164700	51423600	8930	8930	8930	8930	0
165	20240227	164600	51423600	8930	8930	8930	8930	0
166	20240227	164500	51423600	8930	8930	8930	8930	0
167	20240227	164400	51423600	8930	8930	8930	8930	0
168	20240227	164300	51423600	8930	8930	8930	8930	0
169	20240227	164200	51423600	8930	8930	8930	8930	0
170	20240227	164100	51423600	8930	8930	8930	8930	0
171	20240227	164000	51423600	8930	8930	8930	8930	0
172	20240227	163900	51423600	8930	8930	8930	8930	0
173	20240227	163800	51423600	8930	8930	8930	8930	0
174	20240227	163700	51423600	8930	8930	8930	8930	0
175	20240227	163600	51423600	8930	8930	8930	8930	0
176	20240227	163500	51423600	8930	8930	8930	8930	0
177	20240227	163400	51423600	8930	8930	8930	8930	0
178	20240227	163300	51423600	8930	8930	8930	8930	0
179	20240227	163200	51423600	8930	8930	8930	8930	0
180	20240227	163100	51423600	8930	8930	8930	8930	0
181	20240227	163000	51423600	8930	8930	8930	8930	0
182	20240227	162900	51423600	8930	8930	8930	8930	74
183	20240227	162800	51423600	8930	8930	8930	8930	0
184	20240227	162700	51423600	8930	8930	8930	8930	0
185	20240227	162600	51423600	8930	8930	8930	8930	0
186	20240227	162500	51423600	8930	8930	8930	8930	0
187	20240227	162400	51423600	8930	8930	8930	8930	0
188	20240227	162300	51423600	8930	8930	8930	8930	0
189	20240227	162200	51423600	8930	8930	8930	8930	0
190	20240227	162100	51423600	8930	8930	8930	8930	0
191	20240227	162000	51423600	8930	8930	8930	8930	0
192	20240227	161900	51423600	8930	8930	8930	8930	0
193	20240227	161800	51423600	8930	8930	8930	8930	0
194	20240227	161700	51423600	8930	8930	8930	8930	0
195	20240227	161600	51423600	8930	8930	8930	8930	0
196	20240227	161500	51423600	8930	8930	8930	8930	0
197	20240227	161400	51423600	8930	8930	8930	8930	0
198	20240227	161300	51423600	8930	8930	8930	8930	0
199	20240227	161200	51423600	8930	8930	8930	8930	0
200	20240227	161100	51423600	8930	8930	8930	8930	0
201	20240227	161000	51423600	8930	8930	8930	8930	0
202	20240227	160900	51423600	8930	8930	8930	8930	0
203	20240227	160800	51423600	8930	8930	8930	8930	0
204	20240227	160700	51423600	8930	8930	8930	8930	0
205	20240227	160600	51423600	8930	8930	8930	8930	0
206	20240227	160500	51423600	8930	8930	8930	8930	0
207	20240227	160400	51423600	8930	8930	8930	8930	0
208	20240227	160300	51423600	8930	8930	8930	8930	0
209	20240227	160200	51423600	8930	8930	8930	8930	0
210	20240227	160100	51423600	8930	8930	8930	8930	0
211	20240227	160000	51423600	8930	8930	8930	8930	0
212	20240227	155900	51423600	8930	8930	8930	8930	74
213	20240227	155800	51423600	8930	8930	8930	8930	0
214	20240227	155700	51423600	8930	8930	8930	8930	0
215	20240227	155600	51423600	8930	8930	8930	8930	0
216	20240227	155500	51423600	8930	8930	8930	8930	0
217	20240227	155400	51423600	8930	8930	8930	8930	0
218	20240227	155300	51423600	8930	8930	8930	8930	0
219	20240227	155200	51423600	8930	8930	8930	8930	0
220	20240227	155100	51423600	8930	8930	8930	8930	0
221	20240227	155000	51423600	8930	8930	8930	8930	0
222	20240227	154900	51423600	8930	8930	8930	8930	0
223	20240227	154800	51423600	8930	8930	8930	8930	0
224	20240227	154700	51423600	8930	8930	8930	8930	0
225	20240227	154600	51423600	8930	8930	8930	8930	0
226	20240227	154500	51423600	8930	8930	8930	8930	0
227	20240227	154400	51423600	8930	8930	8930	8930	0
228	20240227	154300	51423600	8930	8930	8930	8930	0
229	20240227	154200	51423600	8930	8930	8930	8930	0
230	20240227	154100	51423600	8930	8930	8930	8930	0
231	20240227	154000	51423600	8930	8930	8930	8930	0
232	20240227	153900	51423600	8930	8930	8930	8930	0
233	20240227	153800	51423600	8930	8930	8930	8930	0
234	20240227	153700	51423600	8930	8930	8930	8930	0
235	20240227	153600	51423600	8930	8930	8930	8930	0
236	20240227	153500	51423600	8930	8930	8930	8930	0
237	20240227	153400	51423600	8930	8930	8930	8930	0
238	20240227	153300	51423600	8930	8930	8930	8930	0
239	20240227	153200	51423600	8930	8930	8930	8930	0
240	20240227	153100	51423600	8930	8930	8930	8930	0
241	20240227	153000	51423600	8930	8930	8930	8930	74
242	20240227	152900	50762780	8940	8940	8940	8940	0
243	20240227	152800	50762780	8940	8940	8940	8940	0
244	20240227	152700	50762780	8940	8940	8940	8940	0
245	20240227	152600	50762780	8940	8940	8940	8940	0
246	20240227	152500	50762780	8940	8940	8940	8940	0
247	20240227	152400	50762780	8940	8940	8940	8940	0
248	20240227	152300	50762780	8940	8940	8940	8940	0
249	20240227	152200	50762780	8940	8940	8940	8940	0
250	20240227	152100	50762780	8940	8940	8940	8940	0
251	20240227	152000	50762780	8940	8940	8940	8940	0
252	20240227	151900	50762780	8940	8940	8940	8940	5
253	20240227	151800	50718080	8870	8880	8880	8870	128
254	20240227	151700	49582460	8950	8950	8950	8950	0
255	20240227	151600	49582460	8950	8950	8950	8950	0
256	20240227	151500	49582460	8950	8950	8950	8950	0
257	20240227	151400	49582460	8950	8940	8950	8940	6
258	20240227	151300	49528810	8870	8870	8870	8870	0
259	20240227	151200	49528810	8870	8870	8870	8870	0
260	20240227	151100	49528810	8870	8870	8870	8870	0
261	20240227	151000	49528810	8870	8870	8870	8870	0
262	20240227	150900	49528810	8870	8870	8870	8870	0
263	20240227	150800	49528810	8870	8870	8870	8870	0
264	20240227	150700	49528810	8870	8920	8920	8870	60
265	20240227	150600	48995910	8920	8920	8920	8920	0
266	20240227	150500	48995910	8920	8920	8920	8920	0
267	20240227	150400	48995910	8920	8920	8920	8920	0
268	20240227	150300	48995910	8920	8920	8920	8920	0
269	20240227	150200	48995910	8920	8920	8920	8920	0
270	20240227	150100	48995910	8920	8920	8920	8920	0
271	20240227	150000	48995910	8920	8930	8930	8920	14
272	20240227	145900	48870930	8940	8940	8940	8940	0
273	20240227	145800	48870930	8940	8940	8940	8940	5
274	20240227	145700	48826230	8920	8920	8920	8920	0
275	20240227	145600	48826230	8920	8920	8920	8920	0
276	20240227	145500	48826230	8920	8920	8920	8920	0
277	20240227	145400	48826230	8920	8920	8920	8920	0
278	20240227	145300	48826230	8920	8920	8920	8920	0
279	20240227	145200	48826230	8920	8920	8920	8920	0
280	20240227	145100	48826230	8920	8920	8920	8920	0
281	20240227	145000	48826230	8920	8920	8920	8920	0
282	20240227	144900	48826230	8920	8920	8920	8920	0
283	20240227	144800	48826230	8920	8920	8920	8920	0
284	20240227	144700	48826230	8920	8920	8920	8920	0
285	20240227	144600	48826230	8920	8920	8920	8920	0
286	20240227	144500	48826230	8920	8920	8920	8920	0
287	20240227	144400	48826230	8920	8920	8920	8920	0
288	20240227	144300	48826230	8920	8920	8920	8920	0
289	20240227	144200	48826230	8920	8920	8920	8920	0
290	20240227	144100	48826230	8920	8920	8920	8920	0
291	20240227	144000	48826230	8920	8920	8920	8920	0
292	20240227	143900	48826230	8920	8920	8920	8920	0
293	20240227	143800	48826230	8920	8920	8920	8920	0
294	20240227	143700	48826230	8920	8920	8920	8920	0
295	20240227	143600	48826230	8920	8920	8920	8920	0
296	20240227	143500	48826230	8920	8920	8920	8920	0
297	20240227	143400	48826230	8920	8920	8920	8920	0
298	20240227	143300	48826230	8920	8920	8920	8920	0
299	20240227	143200	48826230	8920	8920	8920	8920	0
300	20240227	143100	48826230	8920	8920	8920	8920	0
301	20240227	143000	48826230	8920	8920	8920	8920	0
302	20240227	142900	48826230	8920	8920	8920	8920	0
303	20240227	142800	48826230	8920	8920	8920	8920	0
304	20240227	142700	48826230	8920	8920	8920	8920	0
305	20240227	142600	48826230	8920	8920	8920	8920	0
306	20240227	142500	48826230	8920	8920	8920	8920	0
307	20240227	142400	48826230	8920	8920	8920	8920	0
308	20240227	142300	48826230	8920	8920	8920	8920	0
309	20240227	142200	48826230	8920	8920	8920	8920	0
310	20240227	142100	48826230	8920	8920	8920	8920	0
311	20240227	142000	48826230	8920	8920	8920	8920	0
312	20240227	141900	48826230	8920	8920	8920	8920	0
313	20240227	141800	48826230	8920	8920	8920	8920	0
314	20240227	141700	48826230	8920	8920	8920	8920	0
315	20240227	141600	48826230	8920	8920	8920	8920	0
316	20240227	141500	48826230	8920	8920	8920	8920	0
317	20240227	141400	48826230	8920	8920	8920	8920	0
318	20240227	141300	48826230	8920	8920	8920	8920	0
319	20240227	141200	48826230	8920	8920	8920	8920	0
320	20240227	141100	48826230	8920	8920	8920	8920	0
321	20240227	141000	48826230	8920	8920	8920	8920	0
322	20240227	140900	48826230	8920	8920	8920	8920	0
323	20240227	140800	48826230	8920	8920	8920	8920	0
324	20240227	140700	48826230	8920	8920	8920	8920	0
325	20240227	140600	48826230	8920	8920	8920	8920	0
326	20240227	140500	48826230	8920	8920	8920	8920	0
327	20240227	140400	48826230	8920	8920	8920	8920	0
328	20240227	140300	48826230	8920	8920	8920	8920	0
329	20240227	140200	48826230	8920	8920	8920	8920	0
330	20240227	140100	48826230	8920	8920	8920	8920	0
331	20240227	140000	48826230	8920	8920	8920	8920	0
332	20240227	135900	48826230	8920	8920	8920	8920	0
333	20240227	135800	48826230	8920	8920	8920	8920	950
334	20240227	135700	40352230	8920	8920	8920	8920	0
335	20240227	135600	40352230	8920	8920	8920	8920	0
336	20240227	135500	40352230	8920	8920	8920	8920	0
337	20240227	135400	40352230	8920	8920	8920	8920	0
338	20240227	135300	40352230	8920	8920	8920	8920	0
339	20240227	135200	40352230	8920	8920	8920	8920	0
340	20240227	135100	40352230	8920	8920	8920	8920	0
341	20240227	135000	40352230	8920	8920	8920	8920	0
342	20240227	134900	40352230	8920	8920	8920	8920	0
343	20240227	134800	40352230	8920	8920	8920	8920	47
344	20240227	134700	39932990	8920	8920	8920	8920	0
345	20240227	134600	39932990	8920	8920	8920	8920	0
346	20240227	134500	39932990	8920	8920	8920	8920	0
347	20240227	134400	39932990	8920	8920	8920	8920	0
348	20240227	134300	39932990	8920	8920	8920	8920	0
349	20240227	134200	39932990	8920	8920	8920	8920	0
350	20240227	134100	39932990	8920	8920	8920	8920	0
351	20240227	134000	39932990	8920	8920	8920	8920	0
352	20240227	133900	39932990	8920	8920	8920	8920	0
353	20240227	133800	39932990	8920	8920	8920	8920	0
354	20240227	133700	39932990	8920	8920	8920	8920	0
355	20240227	133600	39932990	8920	8920	8920	8920	0
356	20240227	133500	39932990	8920	8920	8920	8920	0
357	20240227	133400	39932990	8920	8920	8920	8920	0
358	20240227	133300	39932990	8920	8920	8920	8920	0
359	20240227	133200	39932990	8920	8920	8920	8920	0
360	20240227	133100	39932990	8920	8920	8920	8920	0
361	20240227	133000	39932990	8920	8920	8920	8920	0
362	20240227	132900	39932990	8920	8920	8920	8920	0
363	20240227	132800	39932990	8920	8920	8920	8920	0
364	20240227	132700	39932990	8920	8920	8920	8920	0
365	20240227	132600	39932990	8920	8920	8920	8920	0
366	20240227	132500	39932990	8920	8920	8920	8920	0
367	20240227	132400	39932990	8920	8920	8920	8920	0
368	20240227	132300	39932990	8920	8920	8920	8920	0
369	20240227	132200	39932990	8920	8920	8920	8920	0
370	20240227	132100	39932990	8920	8920	8920	8920	0
371	20240227	132000	39932990	8920	8920	8920	8920	0
372	20240227	131900	39932990	8920	8920	8920	8920	1
373	20240227	131800	39924070	8880	8880	8880	8880	0
374	20240227	131700	39924070	8880	8880	8880	8880	0
375	20240227	131600	39924070	8880	8880	8880	8880	0
376	20240227	131500	39924070	8880	8880	8880	8880	0
377	20240227	131400	39924070	8880	8880	8880	8880	0
378	20240227	131300	39924070	8880	8880	8880	8880	0
379	20240227	131200	39924070	8880	8880	8880	8880	0
380	20240227	131100	39924070	8880	8880	8880	8880	12
381	20240227	131000	39817510	8880	8880	8880	8880	0
382	20240227	130900	39817510	8880	8880	8880	8880	0
383	20240227	130800	39817510	8880	8880	8880	8880	0
384	20240227	130700	39817510	8880	8880	8880	8880	0
385	20240227	130600	39817510	8880	8880	8880	8880	0
386	20240227	130500	39817510	8880	8880	8880	8880	0
387	20240227	130400	39817510	8880	8880	8880	8880	0
388	20240227	130300	39817510	8880	8880	8880	8880	0
389	20240227	130200	39817510	8880	8880	8880	8880	0
390	20240227	130100	39817510	8880	8880	8880	8880	0
391	20240227	130000	39817510	8880	8880	8880	8880	0
392	20240227	125900	39817510	8880	8880	8880	8880	0
393	20240227	125800	39817510	8880	8880	8880	8880	0
394	20240227	125700	39817510	8880	8880	8880	8880	0
395	20240227	125600	39817510	8880	8880	8880	8880	0
396	20240227	125500	39817510	8880	8880	8880	8880	0
397	20240227	125400	39817510	8880	8880	8880	8880	0
398	20240227	125300	39817510	8880	8880	8880	8880	0
399	20240227	125200	39817510	8880	8880	8880	8880	0
400	20240227	125100	39817510	8880	8880	8880	8880	1
401	20240227	125000	39808630	8870	8870	8870	8870	0
402	20240227	124900	39808630	8870	8870	8870	8870	0
403	20240227	124800	39808630	8870	8870	8870	8870	0
404	20240227	124700	39808630	8870	8870	8870	8870	0
405	20240227	124600	39808630	8870	8870	8870	8870	0
406	20240227	124500	39808630	8870	8870	8870	8870	0
407	20240227	124400	39808630	8870	8870	8870	8870	0
408	20240227	124300	39808630	8870	8870	8870	8870	0
409	20240227	124200	39808630	8870	8870	8870	8870	0
410	20240227	124100	39808630	8870	8870	8870	8870	0
411	20240227	124000	39808630	8870	8870	8870	8870	0
412	20240227	123900	39808630	8870	8870	8870	8870	0
413	20240227	123800	39808630	8870	8870	8870	8870	0
414	20240227	123700	39808630	8870	8870	8870	8870	0
415	20240227	123600	39808630	8870	8870	8870	8870	0
416	20240227	123500	39808630	8870	8870	8870	8870	0
417	20240227	123400	39808630	8870	8870	8870	8870	0
418	20240227	123300	39808630	8870	8870	8870	8870	0
419	20240227	123200	39808630	8870	8870	8870	8870	0
420	20240227	123100	39808630	8870	8890	8890	8870	1000
421	20240227	123000	30930200	8890	8890	8890	8890	0
422	20240227	122900	30930200	8890	8910	8910	8890	390
423	20240227	122800	27463060	8890	8890	8890	8890	0
424	20240227	122700	27463060	8890	8890	8890	8890	0
425	20240227	122600	27463060	8890	8890	8890	8890	0
426	20240227	122500	27463060	8890	8890	8890	8890	0
427	20240227	122400	27463060	8890	8890	8890	8890	0
428	20240227	122300	27463060	8890	8890	8890	8890	0
429	20240227	122200	27463060	8890	8890	8890	8890	0
430	20240227	122100	27463060	8890	8890	8890	8890	0
431	20240227	122000	27463060	8890	8890	8890	8890	0
432	20240227	121900	27463060	8890	8900	8900	8890	200
433	20240227	121800	25684290	8950	8950	8950	8950	0
434	20240227	121700	25684290	8950	8950	8950	8950	0
435	20240227	121600	25684290	8950	8950	8950	8950	0
436	20240227	121500	25684290	8950	8950	8950	8950	0
437	20240227	121400	25684290	8950	8950	8950	8950	0
438	20240227	121300	25684290	8950	8950	8950	8950	0
439	20240227	121200	25684290	8950	8950	8950	8950	1
440	20240227	121100	25675340	8950	8950	8950	8950	0
441	20240227	121000	25675340	8950	8950	8950	8950	0
442	20240227	120900	25675340	8950	8950	8950	8950	0
443	20240227	120800	25675340	8950	8950	8950	8950	0
444	20240227	120700	25675340	8950	8950	8950	8950	0
445	20240227	120600	25675340	8950	8950	8950	8950	0
446	20240227	120500	25675340	8950	8950	8950	8950	0
447	20240227	120400	25675340	8950	8950	8950	8950	0
448	20240227	120300	25675340	8950	8950	8950	8950	0
449	20240227	120200	25675340	8950	8950	8950	8950	1
450	20240227	120100	25666390	8900	8900	8900	8900	10
451	20240227	120000	25577390	8900	8900	8900	8900	0
452	20240227	115900	25577390	8900	8900	8900	8900	0
453	20240227	115800	25577390	8900	8900	8900	8900	0
454	20240227	115700	25577390	8900	8900	8900	8900	0
455	20240227	115600	25577390	8900	8900	8900	8900	0
456	20240227	115500	25577390	8900	8900	8900	8900	0
457	20240227	115400	25577390	8900	8910	8910	8900	500
458	20240227	115300	21127140	8910	8920	8920	8910	25
459	20240227	115200	20904350	8960	8960	8960	8960	0
460	20240227	115100	20904350	8960	8960	8960	8960	0
461	20240227	115000	20904350	8960	8960	8960	8960	0
462	20240227	114900	20904350	8960	8960	8960	8960	0
463	20240227	114800	20904350	8960	8960	8960	8960	0
464	20240227	114700	20904350	8960	8960	8960	8960	0
465	20240227	114600	20904350	8960	8960	8960	8960	0
466	20240227	114500	20904350	8960	8960	8960	8960	0
467	20240227	114400	20904350	8960	8960	8960	8960	0
468	20240227	114300	20904350	8960	8960	8960	8960	0
469	20240227	114200	20904350	8960	8960	8960	8960	0
470	20240227	114100	20904350	8960	8960	8960	8960	0
471	20240227	114000	20904350	8960	8960	8960	8960	0
472	20240227	113900	20904350	8960	8960	8960	8960	0
473	20240227	113800	20904350	8960	8960	8960	8960	0
474	20240227	113700	20904350	8960	8960	8960	8960	0
475	20240227	113600	20904350	8960	8960	8960	8960	5
476	20240227	113500	20859550	8970	8970	8970	8970	0
477	20240227	113400	20859550	8970	8970	8970	8970	0
478	20240227	113300	20859550	8970	8970	8970	8970	0
479	20240227	113200	20859550	8970	8970	8970	8970	2
480	20240227	113100	20841610	8980	8980	8980	8980	0
481	20240227	113000	20841610	8980	8980	8980	8980	0
482	20240227	112900	20841610	8980	8980	8980	8980	0
483	20240227	112800	20841610	8980	8980	8980	8980	36
484	20240227	112700	20518330	8920	8920	8920	8920	0
485	20240227	112600	20518330	8920	8920	8920	8920	0
486	20240227	112500	20518330	8920	8920	8920	8920	0
487	20240227	112400	20518330	8920	8920	8920	8920	10
488	20240227	112300	20429130	8920	8920	8920	8920	0
489	20240227	112200	20429130	8920	8920	8920	8920	0
490	20240227	112100	20429130	8920	8920	8920	8920	0
491	20240227	112000	20429130	8920	8920	8920	8920	0
492	20240227	111900	20429130	8920	8920	8920	8920	0
493	20240227	111800	20429130	8920	8920	8920	8920	0
494	20240227	111700	20429130	8920	8920	8920	8920	0
495	20240227	111600	20429130	8920	8920	8920	8920	0
496	20240227	111500	20429130	8920	8920	8920	8920	0
497	20240227	111400	20429130	8920	8920	8920	8920	0
498	20240227	111300	20429130	8920	8920	8920	8920	0
499	20240227	111200	20429130	8920	8920	8920	8920	0
500	20240227	111100	20429130	8920	8920	8920	8920	0
501	20240227	111000	20429130	8920	8920	8920	8920	0
502	20240227	110900	20429130	8920	8920	8920	8920	0
503	20240227	110800	20429130	8920	8920	8920	8920	0
504	20240227	110700	20429130	8920	8920	8920	8920	0
505	20240227	110600	20429130	8920	8920	8920	8920	0
506	20240227	110500	20429130	8920	8920	8920	8920	0
507	20240227	110400	20429130	8920	8920	8920	8920	0
508	20240227	110300	20429130	8920	8920	8920	8920	0
509	20240227	110200	20429130	8920	8920	8920	8920	0
510	20240227	110100	20429130	8920	8920	8920	8920	0
511	20240227	110000	20429130	8920	8920	8920	8920	0
512	20240227	105900	20429130	8920	8920	8920	8920	0
513	20240227	105800	20429130	8920	8920	8920	8920	0
514	20240227	105700	20429130	8920	8920	8920	8920	0
515	20240227	105600	20429130	8920	8920	8920	8920	0
516	20240227	105500	20429130	8920	8920	8920	8920	0
517	20240227	105400	20429130	8920	8920	8920	8920	0
518	20240227	105300	20429130	8920	8920	8920	8920	0
519	20240227	105200	20429130	8920	8920	8920	8920	0
520	20240227	105100	20429130	8920	8920	8920	8920	0
521	20240227	105000	20429130	8920	8920	8920	8920	0
522	20240227	104900	20429130	8920	8920	8920	8920	0
523	20240227	104800	20429130	8920	8920	8920	8920	0
524	20240227	104700	20429130	8920	8920	8920	8920	0
525	20240227	104600	20429130	8920	8920	8920	8920	0
526	20240227	104500	20429130	8920	8920	8920	8920	0
527	20240227	104400	20429130	8920	8920	8920	8920	0
528	20240227	104300	20429130	8920	8920	8920	8920	0
529	20240227	104200	20429130	8920	8920	8920	8920	0
530	20240227	104100	20429130	8920	8920	8920	8920	0
531	20240227	104000	20429130	8920	8920	8920	8920	0
532	20240227	103900	20429130	8920	8920	8920	8920	0
533	20240227	103800	20429130	8920	8920	8920	8920	0
534	20240227	103700	20429130	8920	8920	8920	8920	0
535	20240227	103600	20429130	8920	8920	8920	8920	0
536	20240227	103500	20429130	8920	8920	8920	8920	0
537	20240227	103400	20429130	8920	8950	8950	8920	10
538	20240227	103300	20339660	8970	8970	8970	8970	0
539	20240227	103200	20339660	8970	8970	8970	8970	0
540	20240227	103100	20339660	8970	8970	8970	8970	0
541	20240227	103000	20339660	8970	8970	8970	8970	0
542	20240227	102900	20339660	8970	8970	8970	8970	0
543	20240227	102800	20339660	8970	8970	8970	8970	55
544	20240227	102700	19846310	8980	8980	8980	8980	0
545	20240227	102600	19846310	8980	8980	8980	8980	0
546	20240227	102500	19846310	8980	8980	8980	8980	0
547	20240227	102400	19846310	8980	8980	8980	8980	0
548	20240227	102300	19846310	8980	8980	8980	8980	0
549	20240227	102200	19846310	8980	8980	8980	8980	0
550	20240227	102100	19846310	8980	8980	8980	8980	0
551	20240227	102000	19846310	8980	8980	8980	8980	0
552	20240227	101900	19846310	8980	8980	8980	8980	0
553	20240227	101800	19846310	8980	8980	8980	8980	455
554	20240227	101700	15760410	8980	8980	8980	8980	194
555	20240227	101600	14018290	8980	8970	8980	8970	351
556	20240227	101500	10869750	8970	8970	8970	8970	0
557	20240227	101400	10869750	8970	8970	8970	8970	0
558	20240227	101300	10869750	8970	8970	8970	8970	0
559	20240227	101200	10869750	8970	8970	8970	8970	0
560	20240227	101100	10869750	8970	8970	8970	8970	1
561	20240227	101000	10860780	8900	8900	8900	8900	0
562	20240227	100900	10860780	8900	8900	8900	8900	0
563	20240227	100800	10860780	8900	8900	8900	8900	0
564	20240227	100700	10860780	8900	8900	8900	8900	0
565	20240227	100600	10860780	8900	8900	8900	8900	0
566	20240227	100500	10860780	8900	8900	8900	8900	0
567	20240227	100400	10860780	8900	8900	8900	8900	0
568	20240227	100300	10860780	8900	8900	8900	8900	0
569	20240227	100200	10860780	8900	8900	8900	8900	0
570	20240227	100100	10860780	8900	8900	8900	8900	0
571	20240227	100000	10860780	8900	8900	8900	8900	0
572	20240227	095900	10860780	8900	8900	8900	8900	0
573	20240227	095800	10860780	8900	8960	8970	8900	126
574	20240227	095700	9730780	8910	8910	8910	8910	0
575	20240227	095600	9730780	8910	8910	8910	8910	0
576	20240227	095500	9730780	8910	8910	8910	8910	0
577	20240227	095400	9730780	8910	8910	8910	8910	0
578	20240227	095300	9730780	8910	8910	8910	8910	0
579	20240227	095200	9730780	8910	8910	8910	8910	0
580	20240227	095100	9730780	8910	8910	8910	8910	0
581	20240227	095000	9730780	8910	8910	8910	8910	33
582	20240227	094900	9436750	8910	8910	8910	8910	55
583	20240227	094800	8946700	8910	8910	8910	8910	0
584	20240227	094700	8946700	8910	8910	8910	8910	0
585	20240227	094600	8946700	8910	8910	8910	8910	0
586	20240227	094500	8946700	8910	8910	8910	8910	20
587	20240227	094400	8768500	8910	8910	8910	8910	0
588	20240227	094300	8768500	8910	8910	8910	8910	0
589	20240227	094200	8768500	8910	8910	8910	8910	6
590	20240227	094100	8715040	8900	8900	8900	8900	0
591	20240227	094000	8715040	8900	8900	8900	8900	0
592	20240227	093900	8715040	8900	8900	8900	8900	0
593	20240227	093800	8715040	8900	8900	8900	8900	21
594	20240227	093700	8528140	8900	8900	8900	8900	0
595	20240227	093600	8528140	8900	8900	8900	8900	0
596	20240227	093500	8528140	8900	8900	8900	8900	0
597	20240227	093400	8528140	8900	8900	8900	8900	0
598	20240227	093300	8528140	8900	8900	8900	8900	3
599	20240227	093200	8501440	8900	8910	8910	8900	9
600	20240227	093100	8421280	8910	8910	8910	8910	80
601	20240227	093000	7708480	8910	8910	8910	8910	0
602	20240227	092900	7708480	8910	8910	8910	8910	0
603	20240227	092800	7708480	8910	8910	8910	8910	0
604	20240227	092700	7708480	8910	8920	8920	8910	31
605	20240227	092600	7432230	8960	8960	8960	8960	0
606	20240227	092500	7432230	8960	8960	8960	8960	0
607	20240227	092400	7432230	8960	8960	8960	8960	0
608	20240227	092300	7432230	8960	8960	8960	8960	0
609	20240227	092200	7432230	8960	8960	8960	8960	1
610	20240227	092100	7423270	8920	8920	8920	8920	0
611	20240227	092000	7423270	8920	8920	8920	8920	0
612	20240227	091900	7423270	8920	8920	8920	8920	0
613	20240227	091800	7423270	8920	8920	8920	8920	0
614	20240227	091700	7423270	8920	8920	8920	8920	0
615	20240227	091600	7423270	8920	8920	8920	8920	2
616	20240227	091500	7405430	8920	8920	8920	8920	0
617	20240227	091400	7405430	8920	8920	8920	8920	0
618	20240227	091300	7405430	8920	8920	8920	8920	0
619	20240227	091200	7405430	8920	8920	8920	8920	0
620	20240227	091100	7405430	8920	8920	8920	8920	0
621	20240227	091000	7405430	8920	8920	8920	8920	0
622	20240227	090900	7405430	8920	8920	8920	8920	0
623	20240227	090800	7405430	8920	8920	8920	8920	0
624	20240227	090700	7405430	8920	8920	8920	8920	0
625	20240227	090600	7405430	8920	8920	8920	8920	0
626	20240227	090500	7405430	8920	8930	8930	8920	12
627	20240227	090400	7298340	8920	8920	8920	8920	0
628	20240227	090300	7298340	8920	8920	8920	8920	0
629	20240227	090200	7298340	8920	8920	8920	8920	0
630	20240227	090100	7298340	8920	8920	8920	8920	0
631	20240227	090000	7298340	8920	8970	8970	8920	817