KissMeData/317530/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	210500	446573270	5020	5020	5020	5020	461
3	20240227	210400	446573270	5020	5020	5020	5020	0
4	20240227	210300	446573270	5020	5020	5020	5020	0
5	20240227	210200	446573270	5020	5020	5020	5020	0
6	20240227	210100	446573270	5020	5020	5020	5020	0
7	20240227	210000	446573270	5020	5020	5020	5020	0
8	20240227	205900	446573270	5020	5020	5020	5020	0
9	20240227	205800	446573270	5020	5020	5020	5020	0
10	20240227	205700	446573270	5020	5020	5020	5020	0
11	20240227	205600	446573270	5020	5020	5020	5020	0
12	20240227	205500	446573270	5020	5020	5020	5020	0
13	20240227	205400	446573270	5020	5020	5020	5020	0
14	20240227	205300	446573270	5020	5020	5020	5020	0
15	20240227	205200	446573270	5020	5020	5020	5020	0
16	20240227	205100	446573270	5020	5020	5020	5020	0
17	20240227	205000	446573270	5020	5020	5020	5020	0
18	20240227	204900	446573270	5020	5020	5020	5020	0
19	20240227	204800	446573270	5020	5020	5020	5020	0
20	20240227	204700	446573270	5020	5020	5020	5020	0
21	20240227	204600	446573270	5020	5020	5020	5020	0
22	20240227	204500	446573270	5020	5020	5020	5020	0
23	20240227	204400	446573270	5020	5020	5020	5020	0
24	20240227	204300	446573270	5020	5020	5020	5020	0
25	20240227	204200	446573270	5020	5020	5020	5020	0
26	20240227	204100	446573270	5020	5020	5020	5020	0
27	20240227	204000	446573270	5020	5020	5020	5020	0
28	20240227	203900	446573270	5020	5020	5020	5020	0
29	20240227	203800	446573270	5020	5020	5020	5020	0
30	20240227	203700	446573270	5020	5020	5020	5020	0
31	20240227	203600	446573270	5020	5020	5020	5020	0
32	20240227	203500	446573270	5020	5020	5020	5020	461
33	20240227	203400	446573270	5020	5020	5020	5020	0
34	20240227	203300	446573270	5020	5020	5020	5020	0
35	20240227	203200	446573270	5020	5020	5020	5020	0
36	20240227	203100	446573270	5020	5020	5020	5020	0
37	20240227	203000	446573270	5020	5020	5020	5020	0
38	20240227	202900	446573270	5020	5020	5020	5020	0
39	20240227	202800	446573270	5020	5020	5020	5020	0
40	20240227	202700	446573270	5020	5020	5020	5020	0
41	20240227	202600	446573270	5020	5020	5020	5020	0
42	20240227	202500	446573270	5020	5020	5020	5020	0
43	20240227	202400	446573270	5020	5020	5020	5020	0
44	20240227	202300	446573270	5020	5020	5020	5020	0
45	20240227	202200	446573270	5020	5020	5020	5020	0
46	20240227	202100	446573270	5020	5020	5020	5020	0
47	20240227	202000	446573270	5020	5020	5020	5020	0
48	20240227	201900	446573270	5020	5020	5020	5020	0
49	20240227	201800	446573270	5020	5020	5020	5020	0
50	20240227	201700	446573270	5020	5020	5020	5020	0
51	20240227	201600	446573270	5020	5020	5020	5020	0
52	20240227	201500	446573270	5020	5020	5020	5020	0
53	20240227	201400	446573270	5020	5020	5020	5020	0
54	20240227	201300	446573270	5020	5020	5020	5020	0
55	20240227	201200	446573270	5020	5020	5020	5020	0
56	20240227	201100	446573270	5020	5020	5020	5020	0
57	20240227	201000	446573270	5020	5020	5020	5020	0
58	20240227	200900	446573270	5020	5020	5020	5020	0
59	20240227	200800	446573270	5020	5020	5020	5020	0
60	20240227	200700	446573270	5020	5020	5020	5020	0
61	20240227	200600	446573270	5020	5020	5020	5020	0
62	20240227	200500	446573270	5020	5020	5020	5020	461
63	20240227	200400	446573270	5020	5020	5020	5020	0
64	20240227	200300	446573270	5020	5020	5020	5020	0
65	20240227	200200	446573270	5020	5020	5020	5020	0
66	20240227	200100	446573270	5020	5020	5020	5020	0
67	20240227	200000	446573270	5020	5020	5020	5020	0
68	20240227	195900	446573270	5020	5020	5020	5020	0
69	20240227	195800	446573270	5020	5020	5020	5020	0
70	20240227	195700	446573270	5020	5020	5020	5020	0
71	20240227	195600	446573270	5020	5020	5020	5020	0
72	20240227	195500	446573270	5020	5020	5020	5020	0
73	20240227	195400	446573270	5020	5020	5020	5020	0
74	20240227	195300	446573270	5020	5020	5020	5020	0
75	20240227	195200	446573270	5020	5020	5020	5020	0
76	20240227	195100	446573270	5020	5020	5020	5020	0
77	20240227	195000	446573270	5020	5020	5020	5020	0
78	20240227	194900	446573270	5020	5020	5020	5020	0
79	20240227	194800	446573270	5020	5020	5020	5020	0
80	20240227	194700	446573270	5020	5020	5020	5020	0
81	20240227	194600	446573270	5020	5020	5020	5020	0
82	20240227	194500	446573270	5020	5020	5020	5020	0
83	20240227	194400	446573270	5020	5020	5020	5020	0
84	20240227	194300	446573270	5020	5020	5020	5020	0
85	20240227	194200	446573270	5020	5020	5020	5020	0
86	20240227	194100	446573270	5020	5020	5020	5020	0
87	20240227	194000	446573270	5020	5020	5020	5020	0
88	20240227	193900	446573270	5020	5020	5020	5020	0
89	20240227	193800	446573270	5020	5020	5020	5020	0
90	20240227	193700	446573270	5020	5020	5020	5020	0
91	20240227	193600	446573270	5020	5020	5020	5020	0
92	20240227	193500	446573270	5020	5020	5020	5020	461
93	20240227	193400	446573270	5020	5020	5020	5020	0
94	20240227	193300	446573270	5020	5020	5020	5020	0
95	20240227	193200	446573270	5020	5020	5020	5020	0
96	20240227	193100	446573270	5020	5020	5020	5020	0
97	20240227	193000	446573270	5020	5020	5020	5020	0
98	20240227	192900	446573270	5020	5020	5020	5020	0
99	20240227	192800	446573270	5020	5020	5020	5020	0
100	20240227	192700	446573270	5020	5020	5020	5020	0
101	20240227	192600	446573270	5020	5020	5020	5020	0
102	20240227	192500	446573270	5020	5020	5020	5020	0
103	20240227	192400	446573270	5020	5020	5020	5020	0
104	20240227	192300	446573270	5020	5020	5020	5020	0
105	20240227	192200	446573270	5020	5020	5020	5020	0
106	20240227	192100	446573270	5020	5020	5020	5020	0
107	20240227	192000	446573270	5020	5020	5020	5020	0
108	20240227	191900	446573270	5020	5020	5020	5020	0
109	20240227	191800	446573270	5020	5020	5020	5020	0
110	20240227	191700	446573270	5020	5020	5020	5020	0
111	20240227	191600	446573270	5020	5020	5020	5020	0
112	20240227	191500	446573270	5020	5020	5020	5020	0
113	20240227	191400	446573270	5020	5020	5020	5020	0
114	20240227	191300	446573270	5020	5020	5020	5020	0
115	20240227	191200	446573270	5020	5020	5020	5020	0
116	20240227	191100	446573270	5020	5020	5020	5020	0
117	20240227	191000	446573270	5020	5020	5020	5020	0
118	20240227	190900	446573270	5020	5020	5020	5020	0
119	20240227	190800	446573270	5020	5020	5020	5020	0
120	20240227	190700	446573270	5020	5020	5020	5020	0
121	20240227	190600	446573270	5020	5020	5020	5020	0
122	20240227	190500	446573270	5020	5020	5020	5020	461
123	20240227	190400	446573270	5020	5020	5020	5020	0
124	20240227	190300	446573270	5020	5020	5020	5020	0
125	20240227	190200	446573270	5020	5020	5020	5020	0
126	20240227	190100	446573270	5020	5020	5020	5020	0
127	20240227	190000	446573270	5020	5020	5020	5020	0
128	20240227	185900	446573270	5020	5020	5020	5020	0
129	20240227	185800	446573270	5020	5020	5020	5020	0
130	20240227	185700	446573270	5020	5020	5020	5020	0
131	20240227	185600	446573270	5020	5020	5020	5020	0
132	20240227	185500	446573270	5020	5020	5020	5020	0
133	20240227	185400	446573270	5020	5020	5020	5020	0
134	20240227	185300	446573270	5020	5020	5020	5020	0
135	20240227	185200	446573270	5020	5020	5020	5020	0
136	20240227	185100	446573270	5020	5020	5020	5020	0
137	20240227	185000	446573270	5020	5020	5020	5020	0
138	20240227	184900	446573270	5020	5020	5020	5020	0
139	20240227	184800	446573270	5020	5020	5020	5020	0
140	20240227	184700	446573270	5020	5020	5020	5020	0
141	20240227	184600	446573270	5020	5020	5020	5020	0
142	20240227	184500	446573270	5020	5020	5020	5020	0
143	20240227	184400	446573270	5020	5020	5020	5020	0
144	20240227	184300	446573270	5020	5020	5020	5020	0
145	20240227	184200	446573270	5020	5020	5020	5020	0
146	20240227	184100	446573270	5020	5020	5020	5020	0
147	20240227	184000	446573270	5020	5020	5020	5020	0
148	20240227	183900	446573270	5020	5020	5020	5020	0
149	20240227	183800	446573270	5020	5020	5020	5020	0
150	20240227	183700	446573270	5020	5020	5020	5020	0
151	20240227	183600	446573270	5020	5020	5020	5020	0
152	20240227	183500	446573270	5020	5020	5020	5020	461
153	20240227	183400	446573270	5020	5020	5020	5020	0
154	20240227	183300	446573270	5020	5020	5020	5020	0
155	20240227	183200	446573270	5020	5020	5020	5020	0
156	20240227	183100	446573270	5020	5020	5020	5020	0
157	20240227	183000	446573270	5020	5020	5020	5020	0
158	20240227	182900	446573270	5020	5020	5020	5020	0
159	20240227	182800	446573270	5020	5020	5020	5020	0
160	20240227	182700	446573270	5020	5020	5020	5020	0
161	20240227	182600	446573270	5020	5020	5020	5020	0
162	20240227	182500	446573270	5020	5020	5020	5020	0
163	20240227	182400	446573270	5020	5020	5020	5020	0
164	20240227	182300	446573270	5020	5020	5020	5020	0
165	20240227	182200	446573270	5020	5020	5020	5020	0
166	20240227	182100	446573270	5020	5020	5020	5020	0
167	20240227	182000	446573270	5020	5020	5020	5020	0
168	20240227	181900	446573270	5020	5020	5020	5020	0
169	20240227	181800	446573270	5020	5020	5020	5020	0
170	20240227	181700	446573270	5020	5020	5020	5020	0
171	20240227	181600	446573270	5020	5020	5020	5020	0
172	20240227	181500	446573270	5020	5020	5020	5020	0
173	20240227	181400	446573270	5020	5020	5020	5020	0
174	20240227	181300	446573270	5020	5020	5020	5020	0
175	20240227	181200	446573270	5020	5020	5020	5020	0
176	20240227	181100	446573270	5020	5020	5020	5020	0
177	20240227	181000	446573270	5020	5020	5020	5020	0
178	20240227	180900	446573270	5020	5020	5020	5020	0
179	20240227	180800	446573270	5020	5020	5020	5020	0
180	20240227	180700	446573270	5020	5020	5020	5020	0
181	20240227	180600	446573270	5020	5020	5020	5020	0
182	20240227	180500	446573270	5020	5020	5020	5020	461
183	20240227	180400	446573270	5020	5020	5020	5020	0
184	20240227	180300	446573270	5020	5020	5020	5020	0
185	20240227	180200	446573270	5020	5020	5020	5020	0
186	20240227	180100	446573270	5020	5020	5020	5020	0
187	20240227	180000	446573270	5020	5020	5020	5020	0
188	20240227	175900	446573270	5020	5020	5020	5020	0
189	20240227	175800	446573270	5020	5020	5020	5020	0
190	20240227	175700	446573270	5020	5020	5020	5020	0
191	20240227	175600	446573270	5020	5020	5020	5020	0
192	20240227	175500	446573270	5020	5020	5020	5020	0
193	20240227	175400	446573270	5020	5020	5020	5020	0
194	20240227	175300	446573270	5020	5020	5020	5020	0
195	20240227	175200	446573270	5020	5020	5020	5020	0
196	20240227	175100	446573270	5020	5020	5020	5020	0
197	20240227	175000	446573270	5020	5020	5020	5020	0
198	20240227	174900	446573270	5020	5020	5020	5020	0
199	20240227	174800	446573270	5020	5020	5020	5020	0
200	20240227	174700	446573270	5020	5020	5020	5020	0
201	20240227	174600	446573270	5020	5020	5020	5020	0
202	20240227	174500	446573270	5020	5020	5020	5020	0
203	20240227	174400	446573270	5020	5020	5020	5020	0
204	20240227	174300	446573270	5020	5020	5020	5020	0
205	20240227	174200	446573270	5020	5020	5020	5020	0
206	20240227	174100	446573270	5020	5020	5020	5020	0
207	20240227	174000	446573270	5020	5020	5020	5020	0
208	20240227	173900	446573270	5020	5020	5020	5020	0
209	20240227	173800	446573270	5020	5020	5020	5020	0
210	20240227	173700	446573270	5020	5020	5020	5020	0
211	20240227	173600	446573270	5020	5020	5020	5020	0
212	20240227	173500	446573270	5020	5020	5020	5020	461
213	20240227	173400	446573270	5020	5020	5020	5020	0
214	20240227	173300	446573270	5020	5020	5020	5020	0
215	20240227	173200	446573270	5020	5020	5020	5020	0
216	20240227	173100	446573270	5020	5020	5020	5020	0
217	20240227	173000	446573270	5020	5020	5020	5020	0
218	20240227	172900	446573270	5020	5020	5020	5020	0
219	20240227	172800	446573270	5020	5020	5020	5020	0
220	20240227	172700	446573270	5020	5020	5020	5020	0
221	20240227	172600	446573270	5020	5020	5020	5020	0
222	20240227	172500	446573270	5020	5020	5020	5020	0
223	20240227	172400	446573270	5020	5020	5020	5020	0
224	20240227	172300	446573270	5020	5020	5020	5020	0
225	20240227	172200	446573270	5020	5020	5020	5020	0
226	20240227	172100	446573270	5020	5020	5020	5020	0
227	20240227	172000	446573270	5020	5020	5020	5020	0
228	20240227	171900	446573270	5020	5020	5020	5020	0
229	20240227	171800	446573270	5020	5020	5020	5020	0
230	20240227	171700	446573270	5020	5020	5020	5020	0
231	20240227	171600	446573270	5020	5020	5020	5020	0
232	20240227	171500	446573270	5020	5020	5020	5020	0
233	20240227	171400	446573270	5020	5020	5020	5020	0
234	20240227	171300	446573270	5020	5020	5020	5020	0
235	20240227	171200	446573270	5020	5020	5020	5020	0
236	20240227	171100	446573270	5020	5020	5020	5020	0
237	20240227	171000	446573270	5020	5020	5020	5020	0
238	20240227	170900	446573270	5020	5020	5020	5020	0
239	20240227	170800	446573270	5020	5020	5020	5020	0
240	20240227	170700	446573270	5020	5020	5020	5020	0
241	20240227	170600	446573270	5020	5020	5020	5020	0
242	20240227	170500	446573270	5020	5020	5020	5020	461
243	20240227	170400	446573270	5020	5020	5020	5020	0
244	20240227	170300	446573270	5020	5020	5020	5020	0
245	20240227	170200	446573270	5020	5020	5020	5020	0
246	20240227	170100	446573270	5020	5020	5020	5020	0
247	20240227	170000	446573270	5020	5020	5020	5020	0
248	20240227	165900	446573270	5020	5020	5020	5020	0
249	20240227	165800	446573270	5020	5020	5020	5020	0
250	20240227	165700	446573270	5020	5020	5020	5020	0
251	20240227	165600	446573270	5020	5020	5020	5020	0
252	20240227	165500	446573270	5020	5020	5020	5020	0
253	20240227	165400	446573270	5020	5020	5020	5020	0
254	20240227	165300	446573270	5020	5020	5020	5020	0
255	20240227	165200	446573270	5020	5020	5020	5020	0
256	20240227	165100	446573270	5020	5020	5020	5020	0
257	20240227	165000	446573270	5020	5020	5020	5020	0
258	20240227	164900	446573270	5020	5020	5020	5020	0
259	20240227	164800	446573270	5020	5020	5020	5020	0
260	20240227	164700	446573270	5020	5020	5020	5020	0
261	20240227	164600	446573270	5020	5020	5020	5020	0
262	20240227	164500	446573270	5020	5020	5020	5020	0
263	20240227	164400	446573270	5020	5020	5020	5020	0
264	20240227	164300	446573270	5020	5020	5020	5020	0
265	20240227	164200	446573270	5020	5020	5020	5020	0
266	20240227	164100	446573270	5020	5020	5020	5020	0
267	20240227	164000	446573270	5020	5020	5020	5020	0
268	20240227	163900	446573270	5020	5020	5020	5020	0
269	20240227	163800	446573270	5020	5020	5020	5020	0
270	20240227	163700	446573270	5020	5020	5020	5020	0
271	20240227	163600	446573270	5020	5020	5020	5020	0
272	20240227	163500	446573270	5020	5020	5020	5020	461
273	20240227	163400	446573270	5020	5020	5020	5020	0
274	20240227	163300	446573270	5020	5020	5020	5020	0
275	20240227	163200	446573270	5020	5020	5020	5020	0
276	20240227	163100	446573270	5020	5020	5020	5020	0
277	20240227	163000	446573270	5020	5020	5020	5020	0
278	20240227	162900	446573270	5020	5020	5020	5020	0
279	20240227	162800	446573270	5020	5020	5020	5020	0
280	20240227	162700	446573270	5020	5020	5020	5020	0
281	20240227	162600	446573270	5020	5020	5020	5020	0
282	20240227	162500	446573270	5020	5020	5020	5020	0
283	20240227	162400	446573270	5020	5020	5020	5020	0
284	20240227	162300	446573270	5020	5020	5020	5020	0
285	20240227	162200	446573270	5020	5020	5020	5020	0
286	20240227	162100	446573270	5020	5020	5020	5020	0
287	20240227	162000	446573270	5020	5020	5020	5020	0
288	20240227	161900	446573270	5020	5020	5020	5020	0
289	20240227	161800	446573270	5020	5020	5020	5020	0
290	20240227	161700	446573270	5020	5020	5020	5020	0
291	20240227	161600	446573270	5020	5020	5020	5020	0
292	20240227	161500	446573270	5020	5020	5020	5020	0
293	20240227	161400	446573270	5020	5020	5020	5020	0
294	20240227	161300	446573270	5020	5020	5020	5020	0
295	20240227	161200	446573270	5020	5020	5020	5020	0
296	20240227	161100	446573270	5020	5020	5020	5020	0
297	20240227	161000	446573270	5020	5020	5020	5020	0
298	20240227	160900	446573270	5020	5020	5020	5020	0
299	20240227	160800	446573270	5020	5020	5020	5020	0
300	20240227	160700	446573270	5020	5020	5020	5020	0
301	20240227	160600	446573270	5020	5020	5020	5020	0
302	20240227	160500	446573270	5020	5020	5020	5020	461
303	20240227	160400	446573270	5020	5020	5020	5020	0
304	20240227	160300	446573270	5020	5020	5020	5020	0
305	20240227	160200	446573270	5020	5020	5020	5020	0
306	20240227	160100	446573270	5020	5020	5020	5020	0
307	20240227	160000	446573270	5020	5020	5020	5020	0
308	20240227	155900	446573270	5020	5020	5020	5020	0
309	20240227	155800	446573270	5020	5020	5020	5020	0
310	20240227	155700	446573270	5020	5020	5020	5020	0
311	20240227	155600	446573270	5020	5020	5020	5020	0
312	20240227	155500	446573270	5020	5020	5020	5020	0
313	20240227	155400	446573270	5020	5020	5020	5020	0
314	20240227	155300	446573270	5020	5020	5020	5020	0
315	20240227	155200	446573270	5020	5020	5020	5020	0
316	20240227	155100	446573270	5020	5020	5020	5020	0
317	20240227	155000	446573270	5020	5020	5020	5020	0
318	20240227	154900	446573270	5020	5020	5020	5020	0
319	20240227	154800	446573270	5020	5020	5020	5020	0
320	20240227	154700	446573270	5020	5020	5020	5020	0
321	20240227	154600	446573270	5020	5020	5020	5020	0
322	20240227	154500	446573270	5020	5020	5020	5020	0
323	20240227	154400	446573270	5020	5020	5020	5020	0
324	20240227	154300	446573270	5020	5020	5020	5020	0
325	20240227	154200	446573270	5020	5020	5020	5020	0
326	20240227	154100	446573270	5020	5020	5020	5020	0
327	20240227	154000	446573270	5020	5020	5020	5020	0
328	20240227	153900	446573270	5020	5020	5020	5020	0
329	20240227	153800	446573270	5020	5020	5020	5020	0
330	20240227	153700	446573270	5020	5020	5020	5020	0
331	20240227	153600	446573270	5020	5020	5020	5020	0
332	20240227	153500	446573270	5020	5020	5020	5020	461
333	20240227	153400	446573270	5020	5020	5020	5020	0
334	20240227	153300	446573270	5020	5020	5020	5020	0
335	20240227	153200	446573270	5020	5020	5020	5020	0
336	20240227	153100	446573270	5020	5020	5020	5020	0
337	20240227	153000	446573270	5020	5020	5020	5020	461
338	20240227	152900	444259050	5010	5010	5010	5010	0
339	20240227	152800	444259050	5010	5010	5010	5010	0
340	20240227	152700	444259050	5010	5010	5010	5010	0
341	20240227	152600	444259050	5010	5010	5010	5010	0
342	20240227	152500	444259050	5010	5010	5010	5010	0
343	20240227	152400	444259050	5010	5010	5010	5010	0
344	20240227	152300	444259050	5010	5010	5010	5010	0
345	20240227	152200	444259050	5010	5010	5010	5010	0
346	20240227	152100	444259050	5010	5010	5010	5010	0
347	20240227	152000	444259050	5010	5010	5010	5010	0
348	20240227	151900	444259050	5010	5010	5010	5010	0
349	20240227	151800	444259050	5010	5010	5010	5010	0
350	20240227	151700	444259050	5010	5010	5010	5010	0
351	20240227	151600	444259050	5010	5010	5010	5010	25
352	20240227	151500	444133800	5030	5010	5030	5010	414
353	20240227	151400	442059640	5010	5010	5010	5010	200
354	20240227	151300	441057640	5020	5020	5020	5020	0
355	20240227	151200	441057640	5020	5020	5020	5020	48
356	20240227	151100	440816680	5020	5020	5020	5020	320
357	20240227	151000	439210280	5010	5000	5010	5000	507
358	20240227	150900	436674850	5000	5000	5000	5000	0
359	20240227	150800	436674850	5000	5000	5000	5000	0
360	20240227	150700	436674850	5000	5000	5000	5000	5
361	20240227	150600	436649850	5010	5010	5010	5010	0
362	20240227	150500	436649850	5010	5010	5010	5010	12
363	20240227	150400	436589730	5010	5010	5010	5010	0
364	20240227	150300	436589730	5010	5010	5010	5010	0
365	20240227	150200	436589730	5010	5010	5010	5010	0
366	20240227	150100	436589730	5010	5010	5010	5010	199
367	20240227	150000	435592740	5010	5010	5010	5010	0
368	20240227	145900	435592740	5010	5010	5010	5010	100
369	20240227	145800	435091740	5010	5010	5010	5010	0
370	20240227	145700	435091740	5010	5010	5010	5010	0
371	20240227	145600	435091740	5010	5010	5010	5010	844
372	20240227	145500	430863300	5010	5000	5010	5000	30
373	20240227	145400	430713100	5010	5010	5010	5010	142
374	20240227	145300	430001680	4995	5000	5000	4995	312
375	20240227	145200	428442740	5010	5010	5010	5010	0
376	20240227	145100	428442740	5010	5010	5010	5010	0
377	20240227	145000	428442740	5010	5010	5010	5010	0
378	20240227	144900	428442740	5010	5010	5010	5010	0
379	20240227	144800	428442740	5010	5010	5010	5010	100
380	20240227	144700	427941740	5010	5010	5010	5010	0
381	20240227	144600	427941740	5010	5010	5010	5010	100
382	20240227	144500	427440740	5010	5010	5010	5010	0
383	20240227	144400	427440740	5010	5010	5010	5010	0
384	20240227	144300	427440740	5010	5010	5010	5010	1
385	20240227	144200	427435730	4985	4985	4985	4985	0
386	20240227	144100	427435730	4985	5000	5000	4985	489
387	20240227	144000	424993740	5000	5000	5000	5000	210
388	20240227	143900	423943740	5000	5000	5000	5000	0
389	20240227	143800	423943740	5000	4995	5000	4995	433
390	20240227	143700	421778905	4995	4995	4995	4995	88
391	20240227	143600	421339345	4995	4995	4995	4995	0
392	20240227	143500	421339345	4995	4995	4995	4995	1
393	20240227	143400	421334350	4990	4990	4990	4990	0
394	20240227	143300	421334350	4990	4990	4990	4990	0
395	20240227	143200	421334350	4990	4990	4990	4990	0
396	20240227	143100	421334350	4990	4990	4990	4990	0
397	20240227	143000	421334350	4990	4990	4990	4990	1
398	20240227	142900	421329360	4980	4985	4985	4980	100
399	20240227	142800	420831160	4995	4995	4995	4995	0
400	20240227	142700	420831160	4995	4995	4995	4995	0
401	20240227	142600	420831160	4995	4995	4995	4995	1
402	20240227	142500	420826165	4995	4980	4995	4980	9009
403	20240227	142400	375961330	4980	4975	4980	4975	69
404	20240227	142300	375617805	4980	4985	4985	4975	510
405	20240227	142200	373077080	4985	4990	4990	4985	15
406	20240227	142100	373002285	4985	4985	4985	4985	1
407	20240227	142000	372997300	4985	4985	4985	4985	31
408	20240227	141900	372842765	4985	4985	4985	4985	3
409	20240227	141800	372827810	4985	4985	4985	4985	0
410	20240227	141700	372827810	4985	4985	4985	4985	10
411	20240227	141600	372777960	4985	4985	4985	4985	10
412	20240227	141500	372728110	4985	4990	4990	4985	266
413	20240227	141400	371402065	4990	4990	4990	4990	24
414	20240227	141300	371282305	4990	4990	4990	4990	5
415	20240227	141200	371257355	4985	4985	4990	4985	100
416	20240227	141100	370758845	4985	4985	4990	4985	54
417	20240227	141000	370489405	4985	4985	4985	4985	4
418	20240227	140900	370469465	4985	4985	4985	4985	62
419	20240227	140800	370160395	4990	4985	4990	4985	16
420	20240227	140700	370080630	4985	4990	4990	4985	317
421	20240227	140600	368498960	4990	4995	4995	4990	517
422	20240227	140500	365917560	4995	4995	4995	4995	0
423	20240227	140400	365917560	4995	4995	4995	4995	5
424	20240227	140300	365892585	4995	5000	5000	4995	546
425	20240227	140200	363162900	5000	5000	5000	5000	0
426	20240227	140100	363162900	5000	5000	5000	5000	10
427	20240227	140000	363112900	5000	5000	5000	5000	0
428	20240227	135900	363112900	5000	5000	5000	5000	10
429	20240227	135800	363062900	5000	5000	5000	5000	0
430	20240227	135700	363062900	5000	5000	5000	5000	0
431	20240227	135600	363062900	5000	5000	5000	5000	0
432	20240227	135500	363062900	5000	5000	5000	5000	125
433	20240227	135400	362437900	5000	5000	5000	5000	11
434	20240227	135300	362382900	5000	5000	5000	5000	16
435	20240227	135200	362302900	5010	5010	5010	5010	0
436	20240227	135100	362302900	5010	5010	5010	5010	0
437	20240227	135000	362302900	5010	5010	5010	5010	0
438	20240227	134900	362302900	5010	5010	5010	5010	3
439	20240227	134800	362287870	5010	5010	5010	5010	16
440	20240227	134700	362207710	5010	5010	5010	5010	0
441	20240227	134600	362207710	5010	5010	5010	5010	0
442	20240227	134500	362207710	5010	5010	5010	5010	0
443	20240227	134400	362207710	5010	5010	5010	5010	1
444	20240227	134300	362202700	4990	4990	4990	4990	0
445	20240227	134200	362202700	4990	4990	4990	4990	10
446	20240227	134100	362152800	4995	4995	4995	4995	0
447	20240227	134000	362152800	4995	4995	4995	4995	10
448	20240227	133900	362102850	4990	4990	4990	4990	0
449	20240227	133800	362102850	4990	4990	4990	4990	120
450	20240227	133700	361504050	4985	4985	4985	4985	0
451	20240227	133600	361504050	4985	4985	4985	4985	100
452	20240227	133500	361005550	4975	5020	5040	4960	2306
453	20240227	133400	349503020	5030	5030	5030	5030	0
454	20240227	133300	349503020	5030	5030	5030	5030	0
455	20240227	133200	349503020	5030	5030	5030	5030	0
456	20240227	133100	349503020	5030	5030	5030	5030	0
457	20240227	133000	349503020	5030	5030	5030	5030	974
458	20240227	132900	344603800	5030	5030	5030	5030	0
459	20240227	132800	344603800	5030	5030	5030	5030	0
460	20240227	132700	344603800	5030	5030	5030	5030	23
461	20240227	132600	344488110	5030	5030	5030	5030	0
462	20240227	132500	344488110	5030	5030	5030	5030	0
463	20240227	132400	344488110	5030	5030	5030	5030	20
464	20240227	132300	344387510	5030	5040	5040	5030	58
465	20240227	132200	344095340	5050	5040	5050	5040	502
466	20240227	132100	341560260	5040	5040	5040	5040	5
467	20240227	132000	341535060	5030	5030	5030	5030	63
468	20240227	131900	341218170	5020	5020	5020	5020	0
469	20240227	131800	341218170	5020	5020	5020	5020	4
470	20240227	131700	341198090	5020	5020	5020	5020	5
471	20240227	131600	341172990	5020	5020	5020	5020	5
472	20240227	131500	341147890	5020	5020	5020	5020	10
473	20240227	131400	341097690	5010	5010	5010	5010	0
474	20240227	131300	341097690	5010	5010	5010	5010	257
475	20240227	131200	339810120	5020	5020	5020	5020	6
476	20240227	131100	339780000	5010	5010	5010	5010	19
477	20240227	131000	339684810	5010	5020	5020	5010	40
478	20240227	130900	339484400	5010	5010	5010	5010	0
479	20240227	130800	339484400	5010	5010	5010	5010	0
480	20240227	130700	339484400	5010	5010	5010	5010	0
481	20240227	130600	339484400	5010	5010	5010	5010	22
482	20240227	130500	339374180	5000	5000	5000	5000	0
483	20240227	130400	339374180	5000	5000	5000	5000	0
484	20240227	130300	339374180	5000	5000	5000	5000	168
485	20240227	130200	338534180	5000	5010	5010	5000	218
486	20240227	130100	337444000	5010	5010	5010	5010	35
487	20240227	130000	337268650	5010	5010	5010	5010	15
488	20240227	125900	337193500	5010	5010	5010	5010	119
489	20240227	125800	336597310	5010	5010	5010	5010	300
490	20240227	125700	335094310	5010	5020	5020	5010	951
491	20240227	125600	330329420	5010	5040	5040	5010	1039
492	20240227	125500	325121120	5040	5040	5040	5040	2
493	20240227	125400	325111040	5040	5040	5040	5040	0
494	20240227	125300	325111040	5040	5040	5040	5040	1
495	20240227	125200	325106000	5060	5050	5070	5020	502
496	20240227	125100	322578250	5070	5060	5070	5060	150
497	20240227	125000	321817760	5060	5060	5060	5060	0
498	20240227	124900	321817760	5060	5060	5060	5060	0
499	20240227	124800	321817760	5060	5060	5060	5060	72
500	20240227	124700	321453440	5060	5060	5060	5060	100
501	20240227	124600	320947440	5050	5050	5050	5050	38
502	20240227	124500	320755540	5040	5040	5040	5040	2
503	20240227	124400	320745460	5050	5050	5050	5050	43
504	20240227	124300	320528310	5050	5050	5050	5050	0
505	20240227	124200	320528310	5050	5050	5050	5050	32
506	20240227	124100	320366710	5050	5050	5050	5050	133
507	20240227	124000	319695060	5050	5050	5050	5050	51
508	20240227	123900	319437510	5050	5050	5050	5050	1
509	20240227	123800	319432460	5050	5050	5050	5050	0
510	20240227	123700	319432460	5050	5050	5050	5050	0
511	20240227	123600	319432460	5050	5050	5050	5050	0
512	20240227	123500	319432460	5050	5050	5050	5050	1
513	20240227	123400	319427410	5050	5050	5050	5050	0
514	20240227	123300	319427410	5050	5050	5050	5050	1
515	20240227	123200	319422360	5040	5060	5060	5040	21
516	20240227	123100	319316260	5060	5060	5060	5060	0
517	20240227	123000	319316260	5060	5060	5060	5060	2
518	20240227	122900	319306140	5050	5050	5050	5050	0
519	20240227	122800	319306140	5050	5050	5050	5050	387
520	20240227	122700	317351790	5050	5050	5050	5050	0
521	20240227	122600	317351790	5050	5050	5050	5050	1
522	20240227	122500	317346740	5050	5050	5050	5050	3
523	20240227	122400	317331590	5040	5040	5040	5040	0
524	20240227	122300	317331590	5040	5040	5040	5040	2
525	20240227	122200	317321510	5050	5050	5050	5050	0
526	20240227	122100	317321510	5050	5050	5050	5010	336
527	20240227	122000	315635600	5020	5020	5020	5020	394
528	20240227	121900	313657720	5020	5020	5020	5020	0
529	20240227	121800	313657720	5020	5020	5020	5020	265
530	20240227	121700	312327420	5050	5050	5050	5050	0
531	20240227	121600	312327420	5050	5050	5050	5050	0
532	20240227	121500	312327420	5050	5050	5050	5050	0
533	20240227	121400	312327420	5050	5050	5050	5050	20
534	20240227	121300	312226420	5060	5060	5060	5060	0
535	20240227	121200	312226420	5060	5060	5060	5060	0
536	20240227	121100	312226420	5060	5060	5060	5060	0
537	20240227	121000	312226420	5060	5060	5060	5060	0
538	20240227	120900	312226420	5060	5060	5060	5060	0
539	20240227	120800	312226420	5060	5060	5060	5060	0
540	20240227	120700	312226420	5060	5060	5060	5060	0
541	20240227	120600	312226420	5060	5040	5060	5020	2454
542	20240227	120500	299885230	5060	5050	5060	5050	8
543	20240227	120400	299844820	5060	5060	5060	5060	200
544	20240227	120300	298832820	5060	5050	5060	5050	45
545	20240227	120200	298605560	5060	5060	5060	5060	0
546	20240227	120100	298605560	5060	5060	5060	5060	10
547	20240227	120000	298554960	5060	5060	5060	5060	0
548	20240227	115900	298554960	5060	5060	5060	5060	1
549	20240227	115800	298549900	5050	5050	5050	5050	179
550	20240227	115700	297645950	5060	5060	5060	5060	0
551	20240227	115600	297645950	5060	5060	5060	5060	0
552	20240227	115500	297645950	5060	5060	5060	5060	0
553	20240227	115400	297645950	5060	5060	5060	5060	0
554	20240227	115300	297645950	5060	5060	5060	5060	0
555	20240227	115200	297645950	5060	5060	5060	5060	0
556	20240227	115100	297645950	5060	5060	5060	5060	0
557	20240227	115000	297645950	5060	5060	5060	5060	0
558	20240227	114900	297645950	5060	5060	5060	5060	1
559	20240227	114800	297640890	5060	5060	5060	5060	0
560	20240227	114700	297640890	5060	5060	5060	5050	207
561	20240227	114600	296595490	5070	5060	5070	5060	556
562	20240227	114500	293782120	5070	5060	5070	5060	215
563	20240227	114400	292694170	5070	5070	5070	5070	5
564	20240227	114300	292668820	5070	5060	5070	5060	42
565	20240227	114200	292456290	5060	5060	5060	5060	0
566	20240227	114100	292456290	5060	5060	5060	5060	0
567	20240227	114000	292456290	5060	5060	5060	5060	30
568	20240227	113900	292304490	5060	5060	5060	5060	4
569	20240227	113800	292284250	5060	5060	5060	5060	200
570	20240227	113700	291272250	5080	5080	5080	5080	0
571	20240227	113600	291272250	5080	5080	5080	5080	0
572	20240227	113500	291272250	5080	5080	5080	5080	0
573	20240227	113400	291272250	5080	5080	5080	5080	22
574	20240227	113300	291160490	5070	5070	5070	5070	341
575	20240227	113200	289431620	5070	5070	5070	5070	0
576	20240227	113100	289431620	5070	5070	5070	5070	2
577	20240227	113000	289421480	5070	5070	5070	5070	4
578	20240227	112900	289401200	5080	5080	5080	5080	0
579	20240227	112800	289401200	5080	5080	5080	5080	5
580	20240227	112700	289375800	5090	5090	5090	5090	5
581	20240227	112600	289350350	5090	5090	5090	5090	1
582	20240227	112500	289345260	5060	5060	5060	5060	20
583	20240227	112400	289244060	5060	5060	5060	5060	0
584	20240227	112300	289244060	5060	5060	5060	5060	0
585	20240227	112200	289244060	5060	5050	5060	5050	4
586	20240227	112100	289223850	5050	5050	5050	5050	1
587	20240227	112000	289218800	5050	5050	5050	5050	0
588	20240227	111900	289218800	5050	5040	5050	5040	151
589	20240227	111800	288456260	5050	5050	5050	5050	40
590	20240227	111700	288254260	5050	5050	5050	5050	49
591	20240227	111600	288006810	5090	5060	5090	5060	1000
592	20240227	111500	282928690	5050	5050	5050	5050	11
593	20240227	111400	282873140	5050	5050	5050	5050	9
594	20240227	111300	282827690	5050	5050	5050	5050	0
595	20240227	111200	282827690	5050	5050	5060	5050	2060
596	20240227	111100	272424590	5060	5060	5060	5060	0
597	20240227	111000	272424590	5060	5030	5060	5030	21
598	20240227	110900	272318930	5030	5060	5060	5030	1011
599	20240227	110800	267223640	5050	5050	5050	5050	7
600	20240227	110700	267188290	5060	5060	5060	5060	16
601	20240227	110600	267107330	5060	5060	5060	5060	17
602	20240227	110500	267021310	5080	5080	5080	5080	0
603	20240227	110400	267021310	5080	5060	5080	5060	11
604	20240227	110300	266965630	5080	5080	5080	5080	20
605	20240227	110200	266864030	5050	5050	5050	5050	282
606	20240227	110100	265439930	5100	5100	5100	5100	1
607	20240227	110000	265434830	5100	5100	5100	5100	3
608	20240227	105900	265419530	5060	5050	5100	5050	1870
609	20240227	105800	255945670	5050	5050	5050	5050	50
610	20240227	105700	255693170	5050	5040	5050	5030	314
611	20240227	105600	254110940	5030	5030	5030	5030	18
612	20240227	105500	254020400	5030	5020	5030	5020	19
613	20240227	105400	253924840	5020	5030	5030	5020	476
614	20240227	105300	251534790	5030	5030	5030	5030	31
615	20240227	105200	251378860	5030	5030	5040	5030	48
616	20240227	105100	251137380	5030	5030	5030	5030	525
617	20240227	105000	248496630	5030	5030	5030	5030	0
618	20240227	104900	248496630	5030	5030	5030	5030	7
619	20240227	104800	248461420	5030	5030	5030	5030	7
620	20240227	104700	248426210	5030	5040	5040	5030	198
621	20240227	104600	247428360	5040	5030	5040	5030	3
622	20240227	104500	247413250	5040	5030	5040	5030	15
623	20240227	104400	247337670	5040	5040	5040	5040	0
624	20240227	104300	247337670	5040	5030	5040	5030	6
625	20240227	104200	247307480	5030	5030	5030	5030	49
626	20240227	104100	247061010	5040	5030	5040	5030	101
627	20240227	104000	246551980	5040	5030	5040	5030	51
628	20240227	103900	246295440	5030	5030	5030	5030	10
629	20240227	103800	246245140	5030	5030	5030	5030	34
630	20240227	103700	246074120	5030	5030	5030	5030	0
631	20240227	103600	246074120	5030	5030	5030	5030	3
632	20240227	103500	246059030	5030	5030	5030	5030	68
633	20240227	103400	245716990	5030	5030	5030	5030	15
634	20240227	103300	245641540	5030	5030	5030	5030	15
635	20240227	103200	245566090	5030	5020	5030	5020	118
636	20240227	103100	244972730	5020	5020	5020	5020	222
637	20240227	103000	243858290	5030	5030	5030	5030	268
638	20240227	102900	242510250	5040	5040	5040	5040	0
639	20240227	102800	242510250	5040	5040	5040	5040	1
640	20240227	102700	242505210	5030	5050	5050	5030	20
641	20240227	102600	242404400	5050	5050	5050	5050	1
642	20240227	102500	242399350	5040	5050	5050	5040	28
643	20240227	102400	242258140	5040	5040	5040	5040	11
644	20240227	102300	242202700	5040	5040	5040	5040	0
645	20240227	102200	242202700	5040	5040	5040	5040	0
646	20240227	102100	242202700	5040	5040	5040	5040	1
647	20240227	102000	242197660	5030	5030	5030	5030	13
648	20240227	101900	242132270	5050	5030	5050	5030	128
649	20240227	101800	241488250	5030	5040	5040	5030	200
650	20240227	101700	240482240	5030	5030	5030	5030	11
651	20240227	101600	240426910	5030	5040	5050	5030	452
652	20240227	101500	238150310	5040	5040	5040	5040	20
653	20240227	101400	238049510	5040	5040	5040	5040	57
654	20240227	101300	237762230	5040	5040	5040	5040	116
655	20240227	101200	237177590	5030	5030	5030	5030	0
656	20240227	101100	237177590	5030	5030	5030	5030	15
657	20240227	101000	237102140	5050	5050	5050	5050	0
658	20240227	100900	237102140	5050	5050	5050	5050	1
659	20240227	100800	237097090	5020	5030	5050	5020	1241
660	20240227	100700	230838470	5030	5010	5030	5010	555
661	20240227	100600	228052360	5010	5010	5010	5010	261
662	20240227	100500	226744750	5020	5010	5020	5010	29
663	20240227	100400	226599190	5010	5000	5010	5000	117
664	20240227	100300	226014060	5000	4995	5000	4995	18
665	20240227	100200	225924130	4995	4995	4995	4995	3
666	20240227	100100	225909145	5000	4995	5000	4995	20
667	20240227	100000	225809195	4995	4995	4995	4995	0
668	20240227	095900	225809195	4995	5000	5000	4995	101
669	20240227	095800	225304200	4995	4995	4995	4995	196
670	20240227	095700	224325180	5020	5000	5020	4995	55
671	20240227	095600	224049730	4995	5010	5010	4995	61
672	20240227	095500	223744415	5010	5000	5010	4995	52
673	20240227	095400	223484485	4980	4980	4980	4980	0
674	20240227	095300	223484485	4980	4980	4980	4980	1
675	20240227	095200	223479505	5010	4980	5010	4980	80
676	20240227	095100	223081075	4990	5000	5010	4990	1405
677	20240227	095000	216057270	4995	4990	4995	4990	51
678	20240227	094900	215802530	4980	4970	4980	4970	433
679	20240227	094800	213647365	4970	4945	4970	4945	945
680	20240227	094700	208966225	4950	4915	4950	4905	944
681	20240227	094600	204329990	4905	4940	4940	4900	2556
682	20240227	094500	191737400	4945	4940	4960	4940	511
683	20240227	094400	189209040	4940	4960	4960	4935	654
684	20240227	094300	185980060	4960	4940	4960	4930	245
685	20240227	094200	184771020	4925	4950	4955	4925	1502
686	20240227	094100	177354470	4950	4950	4950	4950	136
687	20240227	094000	176681270	4950	4910	4950	4905	344
688	20240227	093900	174988705	4905	4930	4930	4905	1822
689	20240227	093800	166040730	4935	4955	4955	4930	2858
690	20240227	093700	151904480	4955	4955	4955	4955	0
691	20240227	093600	151904480	4955	4980	4980	4955	3487
692	20240227	093500	134617060	4980	4980	4980	4980	3
693	20240227	093400	134602120	4980	5010	5010	4980	59
694	20240227	093300	134308000	5010	4970	5010	4970	30
695	20240227	093200	134158460	5010	4980	5010	4950	7736
696	20240227	093100	95803925	5020	5020	5020	4980	5129
697	20240227	093000	70157370	5010	5050	5050	5010	598
698	20240227	092900	67145130	5050	5040	5050	5040	102
699	20240227	092800	66630050	5040	5040	5040	5040	199
700	20240227	092700	65627090	5040	5040	5040	5040	22
701	20240227	092600	65516210	5040	5040	5040	5040	47
702	20240227	092500	65279330	5040	5040	5040	5040	2
703	20240227	092400	65269250	5040	5040	5040	5040	0
704	20240227	092300	65269250	5040	5020	5040	5010	182
705	20240227	092200	64356560	5010	5010	5010	5010	400
706	20240227	092100	62352560	5040	5040	5040	5010	648
707	20240227	092000	59098970	5030	5040	5040	5030	68
708	20240227	091900	58756920	5040	5040	5040	5040	2
709	20240227	091800	58746840	5040	5040	5040	5040	78
710	20240227	091700	58353720	5040	5050	5050	5040	906
711	20240227	091600	53783820	5050	5050	5050	5050	0
712	20240227	091500	53783820	5050	5050	5050	5050	84
713	20240227	091400	53359620	5060	5050	5060	5040	509
714	20240227	091300	50794160	5050	5060	5060	5040	261
715	20240227	091200	49478270	5060	5060	5060	5060	0
716	20240227	091100	49478270	5060	5080	5080	5040	5
717	20240227	091000	49452940	5030	5080	5080	5030	305
718	20240227	090900	47916590	5080	5080	5080	5030	2260
719	20240227	090800	36513330	5090	5090	5090	5090	1
720	20240227	090700	36508240	5100	5060	5100	5060	59
721	20240227	090600	36209190	5060	5080	5080	5050	602
722	20240227	090500	33169050	5050	5090	5090	5050	2912
723	20240227	090400	18399290	5100	5100	5100	5100	102
724	20240227	090300	17879090	5120	5120	5120	5120	2
725	20240227	090200	17868850	5160	5160	5160	5100	1162
726	20240227	090100	11936560	5160	5150	5160	5150	1394
727	20240227	090000	4747460	5140	5100	5140	5100	929