KissMeData/079960/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	195000	780541510	19820	19820	19820	19820	2604
3	20240227	194900	780541510	19820	19820	19820	19820	0
4	20240227	194800	780541510	19820	19820	19820	19820	0
5	20240227	194700	780541510	19820	19820	19820	19820	0
6	20240227	194600	780541510	19820	19820	19820	19820	0
7	20240227	194500	780541510	19820	19820	19820	19820	0
8	20240227	194400	780541510	19820	19820	19820	19820	0
9	20240227	194300	780541510	19820	19820	19820	19820	0
10	20240227	194200	780541510	19820	19820	19820	19820	0
11	20240227	194100	780541510	19820	19820	19820	19820	0
12	20240227	194000	780541510	19820	19820	19820	19820	0
13	20240227	193900	780541510	19820	19820	19820	19820	0
14	20240227	193800	780541510	19820	19820	19820	19820	0
15	20240227	193700	780541510	19820	19820	19820	19820	0
16	20240227	193600	780541510	19820	19820	19820	19820	0
17	20240227	193500	780541510	19820	19820	19820	19820	0
18	20240227	193400	780541510	19820	19820	19820	19820	0
19	20240227	193300	780541510	19820	19820	19820	19820	0
20	20240227	193200	780541510	19820	19820	19820	19820	0
21	20240227	193100	780541510	19820	19820	19820	19820	0
22	20240227	193000	780541510	19820	19820	19820	19820	0
23	20240227	192900	780541510	19820	19820	19820	19820	0
24	20240227	192800	780541510	19820	19820	19820	19820	0
25	20240227	192700	780541510	19820	19820	19820	19820	0
26	20240227	192600	780541510	19820	19820	19820	19820	0
27	20240227	192500	780541510	19820	19820	19820	19820	0
28	20240227	192400	780541510	19820	19820	19820	19820	0
29	20240227	192300	780541510	19820	19820	19820	19820	0
30	20240227	192200	780541510	19820	19820	19820	19820	0
31	20240227	192100	780541510	19820	19820	19820	19820	0
32	20240227	192000	780541510	19820	19820	19820	19820	2604
33	20240227	191900	780541510	19820	19820	19820	19820	0
34	20240227	191800	780541510	19820	19820	19820	19820	0
35	20240227	191700	780541510	19820	19820	19820	19820	0
36	20240227	191600	780541510	19820	19820	19820	19820	0
37	20240227	191500	780541510	19820	19820	19820	19820	0
38	20240227	191400	780541510	19820	19820	19820	19820	0
39	20240227	191300	780541510	19820	19820	19820	19820	0
40	20240227	191200	780541510	19820	19820	19820	19820	0
41	20240227	191100	780541510	19820	19820	19820	19820	0
42	20240227	191000	780541510	19820	19820	19820	19820	0
43	20240227	190900	780541510	19820	19820	19820	19820	0
44	20240227	190800	780541510	19820	19820	19820	19820	0
45	20240227	190700	780541510	19820	19820	19820	19820	0
46	20240227	190600	780541510	19820	19820	19820	19820	0
47	20240227	190500	780541510	19820	19820	19820	19820	0
48	20240227	190400	780541510	19820	19820	19820	19820	0
49	20240227	190300	780541510	19820	19820	19820	19820	0
50	20240227	190200	780541510	19820	19820	19820	19820	0
51	20240227	190100	780541510	19820	19820	19820	19820	0
52	20240227	190000	780541510	19820	19820	19820	19820	0
53	20240227	185900	780541510	19820	19820	19820	19820	0
54	20240227	185800	780541510	19820	19820	19820	19820	0
55	20240227	185700	780541510	19820	19820	19820	19820	0
56	20240227	185600	780541510	19820	19820	19820	19820	0
57	20240227	185500	780541510	19820	19820	19820	19820	0
58	20240227	185400	780541510	19820	19820	19820	19820	0
59	20240227	185300	780541510	19820	19820	19820	19820	0
60	20240227	185200	780541510	19820	19820	19820	19820	0
61	20240227	185100	780541510	19820	19820	19820	19820	0
62	20240227	185000	780541510	19820	19820	19820	19820	2604
63	20240227	184900	780541510	19820	19820	19820	19820	0
64	20240227	184800	780541510	19820	19820	19820	19820	0
65	20240227	184700	780541510	19820	19820	19820	19820	0
66	20240227	184600	780541510	19820	19820	19820	19820	0
67	20240227	184500	780541510	19820	19820	19820	19820	0
68	20240227	184400	780541510	19820	19820	19820	19820	0
69	20240227	184300	780541510	19820	19820	19820	19820	0
70	20240227	184200	780541510	19820	19820	19820	19820	0
71	20240227	184100	780541510	19820	19820	19820	19820	0
72	20240227	184000	780541510	19820	19820	19820	19820	0
73	20240227	183900	780541510	19820	19820	19820	19820	0
74	20240227	183800	780541510	19820	19820	19820	19820	0
75	20240227	183700	780541510	19820	19820	19820	19820	0
76	20240227	183600	780541510	19820	19820	19820	19820	0
77	20240227	183500	780541510	19820	19820	19820	19820	0
78	20240227	183400	780541510	19820	19820	19820	19820	0
79	20240227	183300	780541510	19820	19820	19820	19820	0
80	20240227	183200	780541510	19820	19820	19820	19820	0
81	20240227	183100	780541510	19820	19820	19820	19820	0
82	20240227	183000	780541510	19820	19820	19820	19820	0
83	20240227	182900	780541510	19820	19820	19820	19820	0
84	20240227	182800	780541510	19820	19820	19820	19820	0
85	20240227	182700	780541510	19820	19820	19820	19820	0
86	20240227	182600	780541510	19820	19820	19820	19820	0
87	20240227	182500	780541510	19820	19820	19820	19820	0
88	20240227	182400	780541510	19820	19820	19820	19820	0
89	20240227	182300	780541510	19820	19820	19820	19820	0
90	20240227	182200	780541510	19820	19820	19820	19820	0
91	20240227	182100	780541510	19820	19820	19820	19820	0
92	20240227	182000	780541510	19820	19820	19820	19820	2604
93	20240227	181900	780541510	19820	19820	19820	19820	0
94	20240227	181800	780541510	19820	19820	19820	19820	0
95	20240227	181700	780541510	19820	19820	19820	19820	0
96	20240227	181600	780541510	19820	19820	19820	19820	0
97	20240227	181500	780541510	19820	19820	19820	19820	0
98	20240227	181400	780541510	19820	19820	19820	19820	0
99	20240227	181300	780541510	19820	19820	19820	19820	0
100	20240227	181200	780541510	19820	19820	19820	19820	0
101	20240227	181100	780541510	19820	19820	19820	19820	0
102	20240227	181000	780541510	19820	19820	19820	19820	0
103	20240227	180900	780541510	19820	19820	19820	19820	0
104	20240227	180800	780541510	19820	19820	19820	19820	0
105	20240227	180700	780541510	19820	19820	19820	19820	0
106	20240227	180600	780541510	19820	19820	19820	19820	0
107	20240227	180500	780541510	19820	19820	19820	19820	0
108	20240227	180400	780541510	19820	19820	19820	19820	0
109	20240227	180300	780541510	19820	19820	19820	19820	0
110	20240227	180200	780541510	19820	19820	19820	19820	0
111	20240227	180100	780541510	19820	19820	19820	19820	0
112	20240227	180000	780541510	19820	19820	19820	19820	0
113	20240227	175900	780541510	19820	19820	19820	19820	0
114	20240227	175800	780541510	19820	19820	19820	19820	0
115	20240227	175700	780541510	19820	19820	19820	19820	0
116	20240227	175600	780541510	19820	19820	19820	19820	0
117	20240227	175500	780541510	19820	19820	19820	19820	0
118	20240227	175400	780541510	19820	19820	19820	19820	0
119	20240227	175300	780541510	19820	19820	19820	19820	0
120	20240227	175200	780541510	19820	19820	19820	19820	0
121	20240227	175100	780541510	19820	19820	19820	19820	0
122	20240227	175000	780541510	19820	19820	19820	19820	2604
123	20240227	174900	780541510	19820	19820	19820	19820	0
124	20240227	174800	780541510	19820	19820	19820	19820	0
125	20240227	174700	780541510	19820	19820	19820	19820	0
126	20240227	174600	780541510	19820	19820	19820	19820	0
127	20240227	174500	780541510	19820	19820	19820	19820	0
128	20240227	174400	780541510	19820	19820	19820	19820	0
129	20240227	174300	780541510	19820	19820	19820	19820	0
130	20240227	174200	780541510	19820	19820	19820	19820	0
131	20240227	174100	780541510	19820	19820	19820	19820	0
132	20240227	174000	780541510	19820	19820	19820	19820	0
133	20240227	173900	780541510	19820	19820	19820	19820	0
134	20240227	173800	780541510	19820	19820	19820	19820	0
135	20240227	173700	780541510	19820	19820	19820	19820	0
136	20240227	173600	780541510	19820	19820	19820	19820	0
137	20240227	173500	780541510	19820	19820	19820	19820	0
138	20240227	173400	780541510	19820	19820	19820	19820	0
139	20240227	173300	780541510	19820	19820	19820	19820	0
140	20240227	173200	780541510	19820	19820	19820	19820	0
141	20240227	173100	780541510	19820	19820	19820	19820	0
142	20240227	173000	780541510	19820	19820	19820	19820	0
143	20240227	172900	780541510	19820	19820	19820	19820	0
144	20240227	172800	780541510	19820	19820	19820	19820	0
145	20240227	172700	780541510	19820	19820	19820	19820	0
146	20240227	172600	780541510	19820	19820	19820	19820	0
147	20240227	172500	780541510	19820	19820	19820	19820	0
148	20240227	172400	780541510	19820	19820	19820	19820	0
149	20240227	172300	780541510	19820	19820	19820	19820	0
150	20240227	172200	780541510	19820	19820	19820	19820	0
151	20240227	172100	780541510	19820	19820	19820	19820	0
152	20240227	172000	780541510	19820	19820	19820	19820	2604
153	20240227	171900	780541510	19820	19820	19820	19820	0
154	20240227	171800	780541510	19820	19820	19820	19820	0
155	20240227	171700	780541510	19820	19820	19820	19820	0
156	20240227	171600	780541510	19820	19820	19820	19820	0
157	20240227	171500	780541510	19820	19820	19820	19820	0
158	20240227	171400	780541510	19820	19820	19820	19820	0
159	20240227	171300	780541510	19820	19820	19820	19820	0
160	20240227	171200	780541510	19820	19820	19820	19820	0
161	20240227	171100	780541510	19820	19820	19820	19820	0
162	20240227	171000	780541510	19820	19820	19820	19820	0
163	20240227	170900	780541510	19820	19820	19820	19820	0
164	20240227	170800	780541510	19820	19820	19820	19820	0
165	20240227	170700	780541510	19820	19820	19820	19820	0
166	20240227	170600	780541510	19820	19820	19820	19820	0
167	20240227	170500	780541510	19820	19820	19820	19820	0
168	20240227	170400	780541510	19820	19820	19820	19820	0
169	20240227	170300	780541510	19820	19820	19820	19820	0
170	20240227	170200	780541510	19820	19820	19820	19820	0
171	20240227	170100	780541510	19820	19820	19820	19820	0
172	20240227	170000	780541510	19820	19820	19820	19820	0
173	20240227	165900	780541510	19820	19820	19820	19820	0
174	20240227	165800	780541510	19820	19820	19820	19820	0
175	20240227	165700	780541510	19820	19820	19820	19820	0
176	20240227	165600	780541510	19820	19820	19820	19820	0
177	20240227	165500	780541510	19820	19820	19820	19820	0
178	20240227	165400	780541510	19820	19820	19820	19820	0
179	20240227	165300	780541510	19820	19820	19820	19820	0
180	20240227	165200	780541510	19820	19820	19820	19820	0
181	20240227	165100	780541510	19820	19820	19820	19820	0
182	20240227	165000	780541510	19820	19820	19820	19820	2604
183	20240227	164900	780541510	19820	19820	19820	19820	0
184	20240227	164800	780541510	19820	19820	19820	19820	0
185	20240227	164700	780541510	19820	19820	19820	19820	0
186	20240227	164600	780541510	19820	19820	19820	19820	0
187	20240227	164500	780541510	19820	19820	19820	19820	0
188	20240227	164400	780541510	19820	19820	19820	19820	0
189	20240227	164300	780541510	19820	19820	19820	19820	0
190	20240227	164200	780541510	19820	19820	19820	19820	0
191	20240227	164100	780541510	19820	19820	19820	19820	0
192	20240227	164000	780541510	19820	19820	19820	19820	0
193	20240227	163900	780541510	19820	19820	19820	19820	0
194	20240227	163800	780541510	19820	19820	19820	19820	0
195	20240227	163700	780541510	19820	19820	19820	19820	0
196	20240227	163600	780541510	19820	19820	19820	19820	0
197	20240227	163500	780541510	19820	19820	19820	19820	0
198	20240227	163400	780541510	19820	19820	19820	19820	0
199	20240227	163300	780541510	19820	19820	19820	19820	0
200	20240227	163200	780541510	19820	19820	19820	19820	0
201	20240227	163100	780541510	19820	19820	19820	19820	0
202	20240227	163000	780541510	19820	19820	19820	19820	0
203	20240227	162900	780541510	19820	19820	19820	19820	0
204	20240227	162800	780541510	19820	19820	19820	19820	0
205	20240227	162700	780541510	19820	19820	19820	19820	0
206	20240227	162600	780541510	19820	19820	19820	19820	0
207	20240227	162500	780541510	19820	19820	19820	19820	0
208	20240227	162400	780541510	19820	19820	19820	19820	0
209	20240227	162300	780541510	19820	19820	19820	19820	0
210	20240227	162200	780541510	19820	19820	19820	19820	0
211	20240227	162100	780541510	19820	19820	19820	19820	0
212	20240227	162000	780541510	19820	19820	19820	19820	2604
213	20240227	161900	780541510	19820	19820	19820	19820	0
214	20240227	161800	780541510	19820	19820	19820	19820	0
215	20240227	161700	780541510	19820	19820	19820	19820	0
216	20240227	161600	780541510	19820	19820	19820	19820	0
217	20240227	161500	780541510	19820	19820	19820	19820	0
218	20240227	161400	780541510	19820	19820	19820	19820	0
219	20240227	161300	780541510	19820	19820	19820	19820	0
220	20240227	161200	780541510	19820	19820	19820	19820	0
221	20240227	161100	780541510	19820	19820	19820	19820	0
222	20240227	161000	780541510	19820	19820	19820	19820	0
223	20240227	160900	780541510	19820	19820	19820	19820	0
224	20240227	160800	780541510	19820	19820	19820	19820	0
225	20240227	160700	780541510	19820	19820	19820	19820	0
226	20240227	160600	780541510	19820	19820	19820	19820	0
227	20240227	160500	780541510	19820	19820	19820	19820	0
228	20240227	160400	780541510	19820	19820	19820	19820	0
229	20240227	160300	780541510	19820	19820	19820	19820	0
230	20240227	160200	780541510	19820	19820	19820	19820	0
231	20240227	160100	780541510	19820	19820	19820	19820	0
232	20240227	160000	780541510	19820	19820	19820	19820	0
233	20240227	155900	780541510	19820	19820	19820	19820	0
234	20240227	155800	780541510	19820	19820	19820	19820	0
235	20240227	155700	780541510	19820	19820	19820	19820	0
236	20240227	155600	780541510	19820	19820	19820	19820	0
237	20240227	155500	780541510	19820	19820	19820	19820	0
238	20240227	155400	780541510	19820	19820	19820	19820	0
239	20240227	155300	780541510	19820	19820	19820	19820	0
240	20240227	155200	780541510	19820	19820	19820	19820	0
241	20240227	155100	780541510	19820	19820	19820	19820	0
242	20240227	155000	780541510	19820	19820	19820	19820	2604
243	20240227	154900	780541510	19820	19820	19820	19820	0
244	20240227	154800	780541510	19820	19820	19820	19820	0
245	20240227	154700	780541510	19820	19820	19820	19820	0
246	20240227	154600	780541510	19820	19820	19820	19820	0
247	20240227	154500	780541510	19820	19820	19820	19820	0
248	20240227	154400	780541510	19820	19820	19820	19820	0
249	20240227	154300	780541510	19820	19820	19820	19820	0
250	20240227	154200	780541510	19820	19820	19820	19820	0
251	20240227	154100	780541510	19820	19820	19820	19820	0
252	20240227	154000	780541510	19820	19820	19820	19820	0
253	20240227	153900	780541510	19820	19820	19820	19820	0
254	20240227	153800	780541510	19820	19820	19820	19820	0
255	20240227	153700	780541510	19820	19820	19820	19820	0
256	20240227	153600	780541510	19820	19820	19820	19820	0
257	20240227	153500	780541510	19820	19820	19820	19820	0
258	20240227	153400	780541510	19820	19820	19820	19820	0
259	20240227	153300	780541510	19820	19820	19820	19820	0
260	20240227	153200	780541510	19820	19820	19820	19820	0
261	20240227	153100	780541510	19820	19820	19820	19820	0
262	20240227	153000	780541510	19820	19820	19820	19820	2604
263	20240227	152900	728930230	19830	19830	19830	19830	0
264	20240227	152800	728930230	19830	19830	19830	19830	0
265	20240227	152700	728930230	19830	19830	19830	19830	0
266	20240227	152600	728930230	19830	19830	19830	19830	0
267	20240227	152500	728930230	19830	19830	19830	19830	0
268	20240227	152400	728930230	19830	19830	19830	19830	0
269	20240227	152300	728930230	19830	19830	19830	19830	0
270	20240227	152200	728930230	19830	19830	19830	19830	0
271	20240227	152100	728930230	19830	19830	19830	19830	0
272	20240227	152000	728930230	19830	19830	19830	19830	0
273	20240227	151900	728930230	19830	19890	19920	19830	490
274	20240227	151800	719208180	19860	19860	19860	19860	12
275	20240227	151700	718969860	19870	19870	19870	19870	84
276	20240227	151600	717300780	19940	19940	19940	19940	0
277	20240227	151500	717300780	19940	19940	19940	19940	0
278	20240227	151400	717300780	19940	19940	19940	19940	5
279	20240227	151300	717201080	19940	19920	19940	19920	20
280	20240227	151200	716802310	19870	19870	19870	19870	0
281	20240227	151100	716802310	19870	19870	19870	19870	0
282	20240227	151000	716802310	19870	19870	19870	19870	1
283	20240227	150900	716782440	19920	19920	19920	19920	0
284	20240227	150800	716782440	19920	19880	19920	19870	121
285	20240227	150700	714377730	19880	19880	19880	19880	65
286	20240227	150600	713085530	19890	19890	19890	19890	0
287	20240227	150500	713085530	19890	19890	19890	19890	0
288	20240227	150400	713085530	19890	19890	19890	19890	5
289	20240227	150300	712986080	19870	19870	19870	19870	0
290	20240227	150200	712986080	19870	19870	19870	19870	0
291	20240227	150100	712986080	19870	19870	19870	19870	0
292	20240227	150000	712986080	19870	19880	19880	19870	42
293	20240227	145900	712151160	19950	19940	19950	19940	8
294	20240227	145800	711991630	19940	19940	19940	19940	5
295	20240227	145700	711891930	19940	19940	19940	19940	0
296	20240227	145600	711891930	19940	19920	19940	19920	41
297	20240227	145500	711074620	19820	19820	19820	19820	0
298	20240227	145400	711074620	19820	19820	19820	19820	56
299	20240227	145300	709964700	19810	19810	19810	19810	0
300	20240227	145200	709964700	19810	19810	19810	19810	0
301	20240227	145100	709964700	19810	19830	19830	19810	40
302	20240227	145000	709171920	19950	19950	19950	19950	0
303	20240227	144900	709171920	19950	19950	19950	19950	0
304	20240227	144800	709171920	19950	19920	19950	19830	9
305	20240227	144700	708992900	19900	19900	19900	19900	1
306	20240227	144600	708973000	19890	19890	19890	19890	36
307	20240227	144500	708256960	19890	19890	19890	19890	1
308	20240227	144400	708237070	19820	19820	19820	19820	0
309	20240227	144300	708237070	19820	19820	19820	19820	19
310	20240227	144200	707860490	19810	19850	19850	19810	1016
311	20240227	144100	687713930	19870	19880	19880	19870	386
312	20240227	144000	680042250	19890	19900	19900	19890	35
313	20240227	143900	679345990	19890	19890	19890	19890	0
314	20240227	143800	679345990	19890	19890	19890	19890	15
315	20240227	143700	679047640	19880	19880	19880	19880	0
316	20240227	143600	679047640	19880	19910	19910	19880	429
317	20240227	143500	670510140	19910	19910	19910	19910	82
318	20240227	143400	668877520	19910	19910	19910	19910	14
319	20240227	143300	668598780	19910	19920	19920	19910	221
320	20240227	143200	664198520	19920	19940	19940	19920	165
321	20240227	143100	660910020	19940	19950	19950	19940	274
322	20240227	143000	655444620	19980	19980	19980	19980	0
323	20240227	142900	655444620	19980	19980	19980	19980	0
324	20240227	142800	655444620	19980	19980	19980	19980	0
325	20240227	142700	655444620	19980	19980	19980	19980	0
326	20240227	142600	655444620	19980	19980	19980	19980	0
327	20240227	142500	655444620	19980	19980	19980	19980	0
328	20240227	142400	655444620	19980	19980	19980	19980	0
329	20240227	142300	655444620	19980	19980	19980	19980	0
330	20240227	142200	655444620	19980	19980	19980	19980	0
331	20240227	142100	655444620	19980	19980	19980	19980	0
332	20240227	142000	655444620	19980	19980	19980	19980	0
333	20240227	141900	655444620	19980	19980	19980	19980	0
334	20240227	141800	655444620	19980	19980	19980	19980	0
335	20240227	141700	655444620	19980	19970	19980	19970	2
336	20240227	141600	655404670	19960	19960	19960	19960	36
337	20240227	141500	654686110	19960	19960	19960	19960	0
338	20240227	141400	654686110	19960	19960	19960	19960	4
339	20240227	141300	654606270	19950	19950	19950	19950	0
340	20240227	141200	654606270	19950	19950	19950	19950	0
341	20240227	141100	654606270	19950	19950	19950	19950	0
342	20240227	141000	654606270	19950	19950	19950	19950	0
343	20240227	140900	654606270	19950	19950	19950	19950	0
344	20240227	140800	654606270	19950	19950	19950	19950	9
345	20240227	140700	654426720	19980	19970	19980	19970	32
346	20240227	140600	653787370	19950	19950	19950	19950	0
347	20240227	140500	653787370	19950	19950	19950	19950	0
348	20240227	140400	653787370	19950	19950	19950	19950	0
349	20240227	140300	653787370	19950	19950	19950	19950	1
350	20240227	140200	653767420	19950	19950	19950	19950	0
351	20240227	140100	653767420	19950	19950	19950	19950	0
352	20240227	140000	653767420	19950	19960	19960	19950	6
353	20240227	135900	653647670	19960	19960	19960	19960	100
354	20240227	135800	651651670	19960	19980	19980	19960	89
355	20240227	135700	649875180	19970	19970	19970	19970	18
356	20240227	135600	649515720	19970	19970	19970	19970	0
357	20240227	135500	649515720	19970	19970	19970	19970	6
358	20240227	135400	649395900	19970	19970	19970	19970	51
359	20240227	135300	648377430	19970	19970	19970	19970	104
360	20240227	135200	646300550	19990	19990	19990	19990	0
361	20240227	135100	646300550	19990	19990	19990	19990	0
362	20240227	135000	646300550	19990	19990	19990	19990	0
363	20240227	134900	646300550	19990	19990	19990	19990	0
364	20240227	134800	646300550	19990	19990	19990	19990	1
365	20240227	134700	646280560	19970	19970	19970	19970	521
366	20240227	134600	635876190	19970	19980	19980	19970	323
367	20240227	134500	629425630	19980	19980	19980	19980	130
368	20240227	134400	626828230	20000	20000	20000	20000	120
369	20240227	134300	624428230	19980	19980	19980	19980	0
370	20240227	134200	624428230	19980	19980	19980	19980	0
371	20240227	134100	624428230	19980	19990	19990	19980	41
372	20240227	134000	623609040	19980	19980	19980	19980	6
373	20240227	133900	623489160	19990	19990	19990	19990	0
374	20240227	133800	623489160	19990	19990	19990	19990	0
375	20240227	133700	623489160	19990	19990	19990	19990	0
376	20240227	133600	623489160	19990	19990	19990	19990	0
377	20240227	133500	623489160	19990	19990	19990	19990	0
378	20240227	133400	623489160	19990	19990	19990	19990	0
379	20240227	133300	623489160	19990	19990	19990	19990	0
380	20240227	133200	623489160	19990	19990	19990	19990	1
381	20240227	133100	623469170	19990	19990	19990	19990	0
382	20240227	133000	623469170	19990	19990	19990	19990	0
383	20240227	132900	623469170	19990	19990	19990	19990	0
384	20240227	132800	623469170	19990	20000	20000	19990	462
385	20240227	132700	614229220	20050	20050	20050	20050	0
386	20240227	132600	614229220	20050	20050	20050	20050	10
387	20240227	132500	614028720	20050	20050	20050	20050	6
388	20240227	132400	613908420	20050	20050	20050	20050	53
389	20240227	132300	612845770	20150	20150	20150	20150	0
390	20240227	132200	612845770	20150	20150	20150	20150	0
391	20240227	132100	612845770	20150	20150	20150	20150	0
392	20240227	132000	612845770	20150	20150	20150	20150	0
393	20240227	131900	612845770	20150	20100	20150	20100	1030
394	20240227	131800	592137870	20100	20000	20100	20000	1278
395	20240227	131700	566456920	20000	20000	20000	20000	242
396	20240227	131600	561616920	20000	19970	20000	19970	329
397	20240227	131500	555042440	19970	19970	19970	19970	4
398	20240227	131400	554962560	19970	19950	19970	19950	125
399	20240227	131300	552466580	19950	19950	19950	19950	0
400	20240227	131200	552466580	19950	19950	19950	19950	48
401	20240227	131100	551508980	19950	19950	19950	19950	212
402	20240227	131000	547279580	19950	19950	19950	19950	0
403	20240227	130900	547279580	19950	19950	19950	19950	55
404	20240227	130800	546182330	19960	19960	19960	19960	0
405	20240227	130700	546182330	19960	19970	19970	19960	2
406	20240227	130600	546142400	19960	19960	19960	19960	70
407	20240227	130500	544745200	19940	19940	19940	19940	50
408	20240227	130400	543748200	19920	19920	19920	19920	0
409	20240227	130300	543748200	19920	19920	19920	19920	130
410	20240227	130200	541158600	19940	19930	19940	19930	2
411	20240227	130100	541118730	19910	19910	19910	19910	0
412	20240227	130000	541118730	19910	19910	19910	19910	23
413	20240227	125900	540660800	19900	19900	19900	19900	0
414	20240227	125800	540660800	19900	19900	19900	19900	0
415	20240227	125700	540660800	19900	19900	19900	19900	10
416	20240227	125600	540461800	19900	19900	19900	19900	0
417	20240227	125500	540461800	19900	19900	19900	19900	0
418	20240227	125400	540461800	19900	19900	19900	19900	0
419	20240227	125300	540461800	19900	19900	19900	19900	2
420	20240227	125200	540422000	19900	19900	19900	19900	90
421	20240227	125100	538631000	19960	19960	19960	19960	1
422	20240227	125000	538611040	19970	19970	19970	19970	0
423	20240227	124900	538611040	19970	19970	19970	19970	0
424	20240227	124800	538611040	19970	19970	19970	19970	25
425	20240227	124700	538111790	19970	19970	19970	19970	0
426	20240227	124600	538111790	19970	19960	19970	19960	11
427	20240227	124500	537892130	19910	19900	19910	19900	63
428	20240227	124400	536637880	19910	19910	19910	19910	195
429	20240227	124300	532755430	19910	19910	19910	19910	0
430	20240227	124200	532755430	19910	19930	19930	19910	145
431	20240227	124100	529866680	19960	19960	19960	19960	0
432	20240227	124000	529866680	19960	19960	19960	19960	0
433	20240227	123900	529866680	19960	19960	19960	19960	0
434	20240227	123800	529866680	19960	19930	19960	19930	11
435	20240227	123700	529647420	19970	19970	19970	19970	16
436	20240227	123600	529327900	19970	19970	19970	19970	0
437	20240227	123500	529327900	19970	19970	19970	19970	0
438	20240227	123400	529327900	19970	19960	19970	19960	12
439	20240227	123300	529088270	19970	19970	19970	19970	75
440	20240227	123200	527590520	19980	19950	19980	19950	65
441	20240227	123100	526292960	19950	19920	19950	19920	1229
442	20240227	123000	501804280	19920	19880	19920	19880	521
443	20240227	122900	491436410	19870	19870	19870	19870	10
444	20240227	122800	491237710	19870	19860	19870	19860	87
445	20240227	122700	489509220	19840	19830	19840	19830	12
446	20240227	122600	489271150	19830	19830	19830	19830	10
447	20240227	122500	489072850	19820	19820	19820	19820	0
448	20240227	122400	489072850	19820	19820	19820	19820	0
449	20240227	122300	489072850	19820	19820	19820	19820	0
450	20240227	122200	489072850	19820	19820	19820	19820	1
451	20240227	122100	489053030	19810	19810	19810	19810	0
452	20240227	122000	489053030	19810	19800	19810	19800	25
453	20240227	121900	488558020	19780	19780	19790	19780	282
454	20240227	121800	482977560	19800	19750	19800	19730	343
455	20240227	121700	476199820	19730	19750	19750	19730	264
456	20240227	121600	470986050	19750	19750	19750	19750	1
457	20240227	121500	470966300	19780	19780	19780	19780	0
458	20240227	121400	470966300	19780	19780	19780	19780	1
459	20240227	121300	470946520	19830	19830	19830	19830	0
460	20240227	121200	470946520	19830	19830	19830	19830	0
461	20240227	121100	470946520	19830	19830	19830	19830	0
462	20240227	121000	470946520	19830	19830	19830	19830	0
463	20240227	120900	470946520	19830	19830	19830	19830	0
464	20240227	120800	470946520	19830	19830	19830	19830	0
465	20240227	120700	470946520	19830	19830	19830	19830	0
466	20240227	120600	470946520	19830	19830	19830	19830	0
467	20240227	120500	470946520	19830	19830	19830	19830	0
468	20240227	120400	470946520	19830	19830	19830	19830	0
469	20240227	120300	470946520	19830	19830	19830	19830	0
470	20240227	120200	470946520	19830	19830	19830	19830	0
471	20240227	120100	470946520	19830	19830	19830	19830	0
472	20240227	120000	470946520	19830	19830	19830	19830	0
473	20240227	115900	470946520	19830	19830	19830	19830	1
474	20240227	115800	470926690	19800	19780	19840	19770	55
475	20240227	115700	469838750	19800	19790	19800	19790	80
476	20240227	115600	468255030	19720	19720	19720	19720	19
477	20240227	115500	467880350	19780	19780	19780	19780	0
478	20240227	115400	467880350	19780	19780	19780	19780	0
479	20240227	115300	467880350	19780	19780	19780	19780	1
480	20240227	115200	467860570	19780	19780	19780	19780	0
481	20240227	115100	467860570	19780	19770	19780	19770	10
482	20240227	115000	467662850	19720	19740	19770	19720	6
483	20240227	114900	467544340	19750	19750	19750	19750	0
484	20240227	114800	467544340	19750	19750	19750	19750	0
485	20240227	114700	467544340	19750	19750	19750	19750	0
486	20240227	114600	467544340	19750	19750	19750	19750	0
487	20240227	114500	467544340	19750	19750	19750	19750	0
488	20240227	114400	467544340	19750	19750	19750	19750	0
489	20240227	114300	467544340	19750	19750	19750	19750	0
490	20240227	114200	467544340	19750	19750	19750	19750	0
491	20240227	114100	467544340	19750	19750	19750	19750	0
492	20240227	114000	467544340	19750	19750	19750	19750	0
493	20240227	113900	467544340	19750	19750	19750	19750	0
494	20240227	113800	467544340	19750	19750	19750	19750	0
495	20240227	113700	467544340	19750	19750	19750	19750	0
496	20240227	113600	467544340	19750	19750	19750	19750	0
497	20240227	113500	467544340	19750	19750	19750	19750	0
498	20240227	113400	467544340	19750	19750	19750	19750	0
499	20240227	113300	467544340	19750	19750	19750	19750	0
500	20240227	113200	467544340	19750	19750	19750	19750	0
501	20240227	113100	467544340	19750	19720	19750	19720	6
502	20240227	113000	467425880	19720	19720	19720	19720	1
503	20240227	112900	467406160	19770	19730	19770	19730	37
504	20240227	112800	466674990	19730	19730	19730	19730	0
505	20240227	112700	466674990	19730	19730	19730	19730	0
506	20240227	112600	466674990	19730	19730	19730	19730	2
507	20240227	112500	466635530	19770	19770	19770	19770	0
508	20240227	112400	466635530	19770	19770	19770	19770	0
509	20240227	112300	466635530	19770	19770	19770	19770	0
510	20240227	112200	466635530	19770	19770	19770	19770	2
511	20240227	112100	466595990	19770	19770	19770	19770	0
512	20240227	112000	466595990	19770	19770	19770	19770	2
513	20240227	111900	466556450	19710	19710	19710	19710	25
514	20240227	111800	466063700	19710	19710	19710	19710	63
515	20240227	111700	464821970	19710	19710	19710	19710	0
516	20240227	111600	464821970	19710	19710	19710	19710	75
517	20240227	111500	463343720	19720	19720	19720	19720	92
518	20240227	111400	461529480	19760	19720	19760	19720	12
519	20240227	111300	461292800	19740	19740	19740	19740	0
520	20240227	111200	461292800	19740	19720	19740	19720	26
521	20240227	111100	460780060	19780	19780	19780	19780	0
522	20240227	111000	460780060	19780	19790	19790	19780	100
523	20240227	110900	458801560	19800	19800	19800	19800	10
524	20240227	110800	458603560	19810	19810	19810	19810	1
525	20240227	110700	458583750	19800	19800	19800	19800	0
526	20240227	110600	458583750	19800	19800	19800	19800	50
527	20240227	110500	457593750	19820	19820	19820	19820	0
528	20240227	110400	457593750	19820	19820	19820	19820	0
529	20240227	110300	457593750	19820	19820	19820	19820	1
530	20240227	110200	457573930	19730	19730	19730	19730	0
531	20240227	110100	457573930	19730	19730	19730	19730	0
532	20240227	110000	457573930	19730	19730	19730	19730	0
533	20240227	105900	457573930	19730	19730	19730	19730	517
534	20240227	105800	447373520	19730	19730	19730	19730	0
535	20240227	105700	447373520	19730	19730	19730	19730	20
536	20240227	105600	446978920	19730	19750	19750	19730	1184
537	20240227	105500	423617800	19750	19770	19770	19750	349
538	20240227	105400	416721640	19770	19770	19770	19770	4
539	20240227	105300	416642560	19770	19770	19770	19770	0
540	20240227	105200	416642560	19770	19770	19770	19770	38
541	20240227	105100	415891300	19770	19770	19770	19770	0
542	20240227	105000	415891300	19770	19770	19770	19770	0
543	20240227	104900	415891300	19770	19770	19770	19770	0
544	20240227	104800	415891300	19770	19770	19770	19770	0
545	20240227	104700	415891300	19770	19770	19770	19770	1
546	20240227	104600	415871530	19770	19770	19770	19770	0
547	20240227	104500	415871530	19770	19770	19770	19770	0
548	20240227	104400	415871530	19770	19770	19770	19770	2
549	20240227	104300	415831990	19770	19770	19770	19770	0
550	20240227	104200	415831990	19770	19770	19770	19770	0
551	20240227	104100	415831990	19770	19770	19770	19770	4
552	20240227	104000	415752910	19760	19760	19760	19760	0
553	20240227	103900	415752910	19760	19760	19760	19760	0
554	20240227	103800	415752910	19760	19760	19760	19760	0
555	20240227	103700	415752910	19760	19760	19760	19760	0
556	20240227	103600	415752910	19760	19760	19760	19760	0
557	20240227	103500	415752910	19760	19760	19760	19760	0
558	20240227	103400	415752910	19760	19800	19800	19760	201
559	20240227	103300	411773150	19920	19920	19920	19920	0
560	20240227	103200	411773150	19920	19920	19920	19920	0
561	20240227	103100	411773150	19920	19920	19920	19920	0
562	20240227	103000	411773150	19920	19920	19920	19920	0
563	20240227	102900	411773150	19920	19920	19920	19920	0
564	20240227	102800	411773150	19920	19920	19920	19920	0
565	20240227	102700	411773150	19920	19790	19920	19790	250
566	20240227	102600	406801670	19790	19750	19790	19750	187
567	20240227	102500	403101020	19790	19780	19790	19780	1151
568	20240227	102400	380324240	19780	19780	19780	19780	0
569	20240227	102300	380324240	19780	19780	19780	19780	2
570	20240227	102200	380284680	19750	19750	19750	19750	0
571	20240227	102100	380284680	19750	19750	19750	19750	0
572	20240227	102000	380284680	19750	19750	19750	19750	7
573	20240227	101900	380146430	19750	19750	19750	19750	343
574	20240227	101800	373372180	19750	19750	19750	19750	300
575	20240227	101700	367447180	19740	19740	19740	19740	0
576	20240227	101600	367447180	19740	19740	19740	19740	0
577	20240227	101500	367447180	19740	19740	19740	19740	180
578	20240227	101400	363893980	19740	19740	19740	19740	0
579	20240227	101300	363893980	19740	19740	19740	19740	0
580	20240227	101200	363893980	19740	19740	19740	19740	175
581	20240227	101100	360439480	19750	19770	19770	19750	1291
582	20240227	101000	334935120	19770	19770	19770	19770	55
583	20240227	100900	333847770	19760	19760	19760	19760	10
584	20240227	100800	333650170	19760	19760	19760	19760	0
585	20240227	100700	333650170	19760	19760	19760	19760	1
586	20240227	100600	333630410	19830	19830	19830	19830	0
587	20240227	100500	333630410	19830	19830	19830	19830	0
588	20240227	100400	333630410	19830	19830	19830	19830	1
589	20240227	100300	333610580	19760	19760	19760	19760	53
590	20240227	100200	332563300	19760	19760	19760	19760	0
591	20240227	100100	332563300	19760	19760	19760	19760	494
592	20240227	100000	322801860	19750	19750	19750	19740	673
593	20240227	095900	309511750	19750	19740	19750	19740	27
594	20240227	095800	308978620	19740	19750	19750	19740	12
595	20240227	095700	308741630	19760	19770	19770	19760	408
596	20240227	095600	300679440	19770	19770	19770	19770	400
597	20240227	095500	292771440	19770	19770	19770	19770	260
598	20240227	095400	287631240	19770	19810	19810	19760	955
599	20240227	095300	268755370	19820	19820	19820	19820	33
600	20240227	095200	268101310	19810	19810	19810	19810	0
601	20240227	095100	268101310	19810	19810	19810	19810	7
602	20240227	095000	267962640	19810	19810	19810	19810	70
603	20240227	094900	266575940	19810	19810	19810	19810	0
604	20240227	094800	266575940	19810	19810	19810	19810	0
605	20240227	094700	266575940	19810	19810	19810	19810	0
606	20240227	094600	266575940	19810	19810	19810	19810	0
607	20240227	094500	266575940	19810	19810	19810	19810	0
608	20240227	094400	266575940	19810	19810	19810	19810	0
609	20240227	094300	266575940	19810	19810	19810	19810	0
610	20240227	094200	266575940	19810	19810	19810	19810	0
611	20240227	094100	266575940	19810	19810	19810	19810	0
612	20240227	094000	266575940	19810	19810	19810	19810	2
613	20240227	093900	266536320	19810	19810	19810	19810	0
614	20240227	093800	266536320	19810	19810	19810	19810	1
615	20240227	093700	266516510	19700	19700	19700	19700	5
616	20240227	093600	266418010	19700	19700	19700	19700	0
617	20240227	093500	266418010	19700	19700	19700	19700	3
618	20240227	093400	266358910	19690	19730	19730	19610	1212
619	20240227	093300	242552550	19730	19750	19750	19730	278
620	20240227	093200	237063310	19750	19780	19780	19740	865
621	20240227	093100	219973560	19760	19790	19790	19760	82
622	20240227	093000	218351740	19800	19800	19800	19800	244
623	20240227	092900	213520540	19800	19810	19810	19800	225
624	20240227	092800	209065040	19800	19800	19800	19800	201
625	20240227	092700	205085240	19800	19820	19820	19800	1158
626	20240227	092600	182141230	19830	19830	19830	19830	133
627	20240227	092500	179503840	19830	19870	19870	19830	1298
628	20240227	092400	153742050	19870	19880	19880	19870	192
629	20240227	092300	149925390	19880	19880	19880	19880	138
630	20240227	092200	147181950	19880	19880	19880	19880	92
631	20240227	092100	145352990	19940	19940	19940	19940	0
632	20240227	092000	145352990	19940	19940	19940	19940	0
633	20240227	091900	145352990	19940	19940	19940	19940	1
634	20240227	091800	145333050	19880	19880	19880	19880	0
635	20240227	091700	145333050	19880	19940	19940	19830	1991
636	20240227	091600	105716250	19940	19940	19940	19940	25
637	20240227	091500	105217750	19930	19930	19930	19930	0
638	20240227	091400	105217750	19930	19930	19930	19930	0
639	20240227	091300	105217750	19930	19960	19960	19930	716
640	20240227	091200	90934820	19970	19970	19970	19970	2
641	20240227	091100	90894880	19960	19960	19960	19960	1
642	20240227	091000	90874920	19950	19950	19960	19950	36
643	20240227	090900	90156710	19990	19990	19990	19990	391
644	20240227	090800	82340620	19950	19950	19950	19950	189
645	20240227	090700	78570070	19950	19970	19970	19930	402
646	20240227	090600	70550550	19970	20050	20050	19970	1660
647	20240227	090500	37312950	20100	20100	20150	20100	879
648	20240227	090400	19641600	20100	20150	20150	20100	508
649	20240227	090300	9419400	20150	20150	20150	20150	0
650	20240227	090200	9419400	20150	20150	20150	20150	63
651	20240227	090100	8149950	20150	20150	20150	20150	50
652	20240227	090000	7142450	20200	20300	20300	20200	352