KissMeData/356890/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211400	86385050	9510	9510	9510	9510	560
3	20240227	211300	86385050	9510	9510	9510	9510	0
4	20240227	211200	86385050	9510	9510	9510	9510	0
5	20240227	211100	86385050	9510	9510	9510	9510	0
6	20240227	211000	86385050	9510	9510	9510	9510	0
7	20240227	210900	86385050	9510	9510	9510	9510	0
8	20240227	210800	86385050	9510	9510	9510	9510	0
9	20240227	210700	86385050	9510	9510	9510	9510	0
10	20240227	210600	86385050	9510	9510	9510	9510	0
11	20240227	210500	86385050	9510	9510	9510	9510	0
12	20240227	210400	86385050	9510	9510	9510	9510	0
13	20240227	210300	86385050	9510	9510	9510	9510	0
14	20240227	210200	86385050	9510	9510	9510	9510	0
15	20240227	210100	86385050	9510	9510	9510	9510	0
16	20240227	210000	86385050	9510	9510	9510	9510	0
17	20240227	205900	86385050	9510	9510	9510	9510	0
18	20240227	205800	86385050	9510	9510	9510	9510	0
19	20240227	205700	86385050	9510	9510	9510	9510	0
20	20240227	205600	86385050	9510	9510	9510	9510	0
21	20240227	205500	86385050	9510	9510	9510	9510	0
22	20240227	205400	86385050	9510	9510	9510	9510	0
23	20240227	205300	86385050	9510	9510	9510	9510	0
24	20240227	205200	86385050	9510	9510	9510	9510	0
25	20240227	205100	86385050	9510	9510	9510	9510	0
26	20240227	205000	86385050	9510	9510	9510	9510	0
27	20240227	204900	86385050	9510	9510	9510	9510	0
28	20240227	204800	86385050	9510	9510	9510	9510	0
29	20240227	204700	86385050	9510	9510	9510	9510	0
30	20240227	204600	86385050	9510	9510	9510	9510	0
31	20240227	204500	86385050	9510	9510	9510	9510	0
32	20240227	204400	86385050	9510	9510	9510	9510	560
33	20240227	204300	86385050	9510	9510	9510	9510	0
34	20240227	204200	86385050	9510	9510	9510	9510	0
35	20240227	204100	86385050	9510	9510	9510	9510	0
36	20240227	204000	86385050	9510	9510	9510	9510	0
37	20240227	203900	86385050	9510	9510	9510	9510	0
38	20240227	203800	86385050	9510	9510	9510	9510	0
39	20240227	203700	86385050	9510	9510	9510	9510	0
40	20240227	203600	86385050	9510	9510	9510	9510	0
41	20240227	203500	86385050	9510	9510	9510	9510	0
42	20240227	203400	86385050	9510	9510	9510	9510	0
43	20240227	203300	86385050	9510	9510	9510	9510	0
44	20240227	203200	86385050	9510	9510	9510	9510	0
45	20240227	203100	86385050	9510	9510	9510	9510	0
46	20240227	203000	86385050	9510	9510	9510	9510	0
47	20240227	202900	86385050	9510	9510	9510	9510	0
48	20240227	202800	86385050	9510	9510	9510	9510	0
49	20240227	202700	86385050	9510	9510	9510	9510	0
50	20240227	202600	86385050	9510	9510	9510	9510	0
51	20240227	202500	86385050	9510	9510	9510	9510	0
52	20240227	202400	86385050	9510	9510	9510	9510	0
53	20240227	202300	86385050	9510	9510	9510	9510	0
54	20240227	202200	86385050	9510	9510	9510	9510	0
55	20240227	202100	86385050	9510	9510	9510	9510	0
56	20240227	202000	86385050	9510	9510	9510	9510	0
57	20240227	201900	86385050	9510	9510	9510	9510	0
58	20240227	201800	86385050	9510	9510	9510	9510	0
59	20240227	201700	86385050	9510	9510	9510	9510	0
60	20240227	201600	86385050	9510	9510	9510	9510	0
61	20240227	201500	86385050	9510	9510	9510	9510	0
62	20240227	201400	86385050	9510	9510	9510	9510	560
63	20240227	201300	86385050	9510	9510	9510	9510	0
64	20240227	201200	86385050	9510	9510	9510	9510	0
65	20240227	201100	86385050	9510	9510	9510	9510	0
66	20240227	201000	86385050	9510	9510	9510	9510	0
67	20240227	200900	86385050	9510	9510	9510	9510	0
68	20240227	200800	86385050	9510	9510	9510	9510	0
69	20240227	200700	86385050	9510	9510	9510	9510	0
70	20240227	200600	86385050	9510	9510	9510	9510	0
71	20240227	200500	86385050	9510	9510	9510	9510	0
72	20240227	200400	86385050	9510	9510	9510	9510	0
73	20240227	200300	86385050	9510	9510	9510	9510	0
74	20240227	200200	86385050	9510	9510	9510	9510	0
75	20240227	200100	86385050	9510	9510	9510	9510	0
76	20240227	200000	86385050	9510	9510	9510	9510	0
77	20240227	195900	86385050	9510	9510	9510	9510	0
78	20240227	195800	86385050	9510	9510	9510	9510	0
79	20240227	195700	86385050	9510	9510	9510	9510	0
80	20240227	195600	86385050	9510	9510	9510	9510	0
81	20240227	195500	86385050	9510	9510	9510	9510	0
82	20240227	195400	86385050	9510	9510	9510	9510	0
83	20240227	195300	86385050	9510	9510	9510	9510	0
84	20240227	195200	86385050	9510	9510	9510	9510	0
85	20240227	195100	86385050	9510	9510	9510	9510	0
86	20240227	195000	86385050	9510	9510	9510	9510	0
87	20240227	194900	86385050	9510	9510	9510	9510	0
88	20240227	194800	86385050	9510	9510	9510	9510	0
89	20240227	194700	86385050	9510	9510	9510	9510	0
90	20240227	194600	86385050	9510	9510	9510	9510	0
91	20240227	194500	86385050	9510	9510	9510	9510	0
92	20240227	194400	86385050	9510	9510	9510	9510	560
93	20240227	194300	86385050	9510	9510	9510	9510	0
94	20240227	194200	86385050	9510	9510	9510	9510	0
95	20240227	194100	86385050	9510	9510	9510	9510	0
96	20240227	194000	86385050	9510	9510	9510	9510	0
97	20240227	193900	86385050	9510	9510	9510	9510	0
98	20240227	193800	86385050	9510	9510	9510	9510	0
99	20240227	193700	86385050	9510	9510	9510	9510	0
100	20240227	193600	86385050	9510	9510	9510	9510	0
101	20240227	193500	86385050	9510	9510	9510	9510	0
102	20240227	193400	86385050	9510	9510	9510	9510	0
103	20240227	193300	86385050	9510	9510	9510	9510	0
104	20240227	193200	86385050	9510	9510	9510	9510	0
105	20240227	193100	86385050	9510	9510	9510	9510	0
106	20240227	193000	86385050	9510	9510	9510	9510	0
107	20240227	192900	86385050	9510	9510	9510	9510	0
108	20240227	192800	86385050	9510	9510	9510	9510	0
109	20240227	192700	86385050	9510	9510	9510	9510	0
110	20240227	192600	86385050	9510	9510	9510	9510	0
111	20240227	192500	86385050	9510	9510	9510	9510	0
112	20240227	192400	86385050	9510	9510	9510	9510	0
113	20240227	192300	86385050	9510	9510	9510	9510	0
114	20240227	192200	86385050	9510	9510	9510	9510	0
115	20240227	192100	86385050	9510	9510	9510	9510	0
116	20240227	192000	86385050	9510	9510	9510	9510	0
117	20240227	191900	86385050	9510	9510	9510	9510	0
118	20240227	191800	86385050	9510	9510	9510	9510	0
119	20240227	191700	86385050	9510	9510	9510	9510	0
120	20240227	191600	86385050	9510	9510	9510	9510	0
121	20240227	191500	86385050	9510	9510	9510	9510	0
122	20240227	191400	86385050	9510	9510	9510	9510	560
123	20240227	191300	86385050	9510	9510	9510	9510	0
124	20240227	191200	86385050	9510	9510	9510	9510	0
125	20240227	191100	86385050	9510	9510	9510	9510	0
126	20240227	191000	86385050	9510	9510	9510	9510	0
127	20240227	190900	86385050	9510	9510	9510	9510	0
128	20240227	190800	86385050	9510	9510	9510	9510	0
129	20240227	190700	86385050	9510	9510	9510	9510	0
130	20240227	190600	86385050	9510	9510	9510	9510	0
131	20240227	190500	86385050	9510	9510	9510	9510	0
132	20240227	190400	86385050	9510	9510	9510	9510	0
133	20240227	190300	86385050	9510	9510	9510	9510	0
134	20240227	190200	86385050	9510	9510	9510	9510	0
135	20240227	190100	86385050	9510	9510	9510	9510	0
136	20240227	190000	86385050	9510	9510	9510	9510	0
137	20240227	185900	86385050	9510	9510	9510	9510	0
138	20240227	185800	86385050	9510	9510	9510	9510	0
139	20240227	185700	86385050	9510	9510	9510	9510	0
140	20240227	185600	86385050	9510	9510	9510	9510	0
141	20240227	185500	86385050	9510	9510	9510	9510	0
142	20240227	185400	86385050	9510	9510	9510	9510	0
143	20240227	185300	86385050	9510	9510	9510	9510	0
144	20240227	185200	86385050	9510	9510	9510	9510	0
145	20240227	185100	86385050	9510	9510	9510	9510	0
146	20240227	185000	86385050	9510	9510	9510	9510	0
147	20240227	184900	86385050	9510	9510	9510	9510	0
148	20240227	184800	86385050	9510	9510	9510	9510	0
149	20240227	184700	86385050	9510	9510	9510	9510	0
150	20240227	184600	86385050	9510	9510	9510	9510	0
151	20240227	184500	86385050	9510	9510	9510	9510	0
152	20240227	184400	86385050	9510	9510	9510	9510	560
153	20240227	184300	86385050	9510	9510	9510	9510	0
154	20240227	184200	86385050	9510	9510	9510	9510	0
155	20240227	184100	86385050	9510	9510	9510	9510	0
156	20240227	184000	86385050	9510	9510	9510	9510	0
157	20240227	183900	86385050	9510	9510	9510	9510	0
158	20240227	183800	86385050	9510	9510	9510	9510	0
159	20240227	183700	86385050	9510	9510	9510	9510	0
160	20240227	183600	86385050	9510	9510	9510	9510	0
161	20240227	183500	86385050	9510	9510	9510	9510	0
162	20240227	183400	86385050	9510	9510	9510	9510	0
163	20240227	183300	86385050	9510	9510	9510	9510	0
164	20240227	183200	86385050	9510	9510	9510	9510	0
165	20240227	183100	86385050	9510	9510	9510	9510	0
166	20240227	183000	86385050	9510	9510	9510	9510	0
167	20240227	182900	86385050	9510	9510	9510	9510	0
168	20240227	182800	86385050	9510	9510	9510	9510	0
169	20240227	182700	86385050	9510	9510	9510	9510	0
170	20240227	182600	86385050	9510	9510	9510	9510	0
171	20240227	182500	86385050	9510	9510	9510	9510	0
172	20240227	182400	86385050	9510	9510	9510	9510	0
173	20240227	182300	86385050	9510	9510	9510	9510	0
174	20240227	182200	86385050	9510	9510	9510	9510	0
175	20240227	182100	86385050	9510	9510	9510	9510	0
176	20240227	182000	86385050	9510	9510	9510	9510	0
177	20240227	181900	86385050	9510	9510	9510	9510	0
178	20240227	181800	86385050	9510	9510	9510	9510	0
179	20240227	181700	86385050	9510	9510	9510	9510	0
180	20240227	181600	86385050	9510	9510	9510	9510	0
181	20240227	181500	86385050	9510	9510	9510	9510	0
182	20240227	181400	86385050	9510	9510	9510	9510	560
183	20240227	181300	86385050	9510	9510	9510	9510	0
184	20240227	181200	86385050	9510	9510	9510	9510	0
185	20240227	181100	86385050	9510	9510	9510	9510	0
186	20240227	181000	86385050	9510	9510	9510	9510	0
187	20240227	180900	86385050	9510	9510	9510	9510	0
188	20240227	180800	86385050	9510	9510	9510	9510	0
189	20240227	180700	86385050	9510	9510	9510	9510	0
190	20240227	180600	86385050	9510	9510	9510	9510	0
191	20240227	180500	86385050	9510	9510	9510	9510	0
192	20240227	180400	86385050	9510	9510	9510	9510	0
193	20240227	180300	86385050	9510	9510	9510	9510	0
194	20240227	180200	86385050	9510	9510	9510	9510	0
195	20240227	180100	86385050	9510	9510	9510	9510	0
196	20240227	180000	86385050	9510	9510	9510	9510	0
197	20240227	175900	86385050	9510	9510	9510	9510	0
198	20240227	175800	86385050	9510	9510	9510	9510	0
199	20240227	175700	86385050	9510	9510	9510	9510	0
200	20240227	175600	86385050	9510	9510	9510	9510	0
201	20240227	175500	86385050	9510	9510	9510	9510	0
202	20240227	175400	86385050	9510	9510	9510	9510	0
203	20240227	175300	86385050	9510	9510	9510	9510	0
204	20240227	175200	86385050	9510	9510	9510	9510	0
205	20240227	175100	86385050	9510	9510	9510	9510	0
206	20240227	175000	86385050	9510	9510	9510	9510	0
207	20240227	174900	86385050	9510	9510	9510	9510	0
208	20240227	174800	86385050	9510	9510	9510	9510	0
209	20240227	174700	86385050	9510	9510	9510	9510	0
210	20240227	174600	86385050	9510	9510	9510	9510	0
211	20240227	174500	86385050	9510	9510	9510	9510	0
212	20240227	174400	86385050	9510	9510	9510	9510	560
213	20240227	174300	86385050	9510	9510	9510	9510	0
214	20240227	174200	86385050	9510	9510	9510	9510	0
215	20240227	174100	86385050	9510	9510	9510	9510	0
216	20240227	174000	86385050	9510	9510	9510	9510	0
217	20240227	173900	86385050	9510	9510	9510	9510	0
218	20240227	173800	86385050	9510	9510	9510	9510	0
219	20240227	173700	86385050	9510	9510	9510	9510	0
220	20240227	173600	86385050	9510	9510	9510	9510	0
221	20240227	173500	86385050	9510	9510	9510	9510	0
222	20240227	173400	86385050	9510	9510	9510	9510	0
223	20240227	173300	86385050	9510	9510	9510	9510	0
224	20240227	173200	86385050	9510	9510	9510	9510	0
225	20240227	173100	86385050	9510	9510	9510	9510	0
226	20240227	173000	86385050	9510	9510	9510	9510	0
227	20240227	172900	86385050	9510	9510	9510	9510	0
228	20240227	172800	86385050	9510	9510	9510	9510	0
229	20240227	172700	86385050	9510	9510	9510	9510	0
230	20240227	172600	86385050	9510	9510	9510	9510	0
231	20240227	172500	86385050	9510	9510	9510	9510	0
232	20240227	172400	86385050	9510	9510	9510	9510	0
233	20240227	172300	86385050	9510	9510	9510	9510	0
234	20240227	172200	86385050	9510	9510	9510	9510	0
235	20240227	172100	86385050	9510	9510	9510	9510	0
236	20240227	172000	86385050	9510	9510	9510	9510	0
237	20240227	171900	86385050	9510	9510	9510	9510	0
238	20240227	171800	86385050	9510	9510	9510	9510	0
239	20240227	171700	86385050	9510	9510	9510	9510	0
240	20240227	171600	86385050	9510	9510	9510	9510	0
241	20240227	171500	86385050	9510	9510	9510	9510	0
242	20240227	171400	86385050	9510	9510	9510	9510	560
243	20240227	171300	86385050	9510	9510	9510	9510	0
244	20240227	171200	86385050	9510	9510	9510	9510	0
245	20240227	171100	86385050	9510	9510	9510	9510	0
246	20240227	171000	86385050	9510	9510	9510	9510	0
247	20240227	170900	86385050	9510	9510	9510	9510	0
248	20240227	170800	86385050	9510	9510	9510	9510	0
249	20240227	170700	86385050	9510	9510	9510	9510	0
250	20240227	170600	86385050	9510	9510	9510	9510	0
251	20240227	170500	86385050	9510	9510	9510	9510	0
252	20240227	170400	86385050	9510	9510	9510	9510	0
253	20240227	170300	86385050	9510	9510	9510	9510	0
254	20240227	170200	86385050	9510	9510	9510	9510	0
255	20240227	170100	86385050	9510	9510	9510	9510	0
256	20240227	170000	86385050	9510	9510	9510	9510	0
257	20240227	165900	86385050	9510	9510	9510	9510	0
258	20240227	165800	86385050	9510	9510	9510	9510	0
259	20240227	165700	86385050	9510	9510	9510	9510	0
260	20240227	165600	86385050	9510	9510	9510	9510	0
261	20240227	165500	86385050	9510	9510	9510	9510	0
262	20240227	165400	86385050	9510	9510	9510	9510	0
263	20240227	165300	86385050	9510	9510	9510	9510	0
264	20240227	165200	86385050	9510	9510	9510	9510	0
265	20240227	165100	86385050	9510	9510	9510	9510	0
266	20240227	165000	86385050	9510	9510	9510	9510	0
267	20240227	164900	86385050	9510	9510	9510	9510	0
268	20240227	164800	86385050	9510	9510	9510	9510	0
269	20240227	164700	86385050	9510	9510	9510	9510	0
270	20240227	164600	86385050	9510	9510	9510	9510	0
271	20240227	164500	86385050	9510	9510	9510	9510	0
272	20240227	164400	86385050	9510	9510	9510	9510	560
273	20240227	164300	86385050	9510	9510	9510	9510	0
274	20240227	164200	86385050	9510	9510	9510	9510	0
275	20240227	164100	86385050	9510	9510	9510	9510	0
276	20240227	164000	86385050	9510	9510	9510	9510	0
277	20240227	163900	86385050	9510	9510	9510	9510	0
278	20240227	163800	86385050	9510	9510	9510	9510	0
279	20240227	163700	86385050	9510	9510	9510	9510	0
280	20240227	163600	86385050	9510	9510	9510	9510	0
281	20240227	163500	86385050	9510	9510	9510	9510	0
282	20240227	163400	86385050	9510	9510	9510	9510	0
283	20240227	163300	86385050	9510	9510	9510	9510	0
284	20240227	163200	86385050	9510	9510	9510	9510	0
285	20240227	163100	86385050	9510	9510	9510	9510	0
286	20240227	163000	86385050	9510	9510	9510	9510	0
287	20240227	162900	86385050	9510	9510	9510	9510	0
288	20240227	162800	86385050	9510	9510	9510	9510	0
289	20240227	162700	86385050	9510	9510	9510	9510	0
290	20240227	162600	86385050	9510	9510	9510	9510	0
291	20240227	162500	86385050	9510	9510	9510	9510	0
292	20240227	162400	86385050	9510	9510	9510	9510	0
293	20240227	162300	86385050	9510	9510	9510	9510	0
294	20240227	162200	86385050	9510	9510	9510	9510	0
295	20240227	162100	86385050	9510	9510	9510	9510	0
296	20240227	162000	86385050	9510	9510	9510	9510	0
297	20240227	161900	86385050	9510	9510	9510	9510	0
298	20240227	161800	86385050	9510	9510	9510	9510	0
299	20240227	161700	86385050	9510	9510	9510	9510	0
300	20240227	161600	86385050	9510	9510	9510	9510	0
301	20240227	161500	86385050	9510	9510	9510	9510	0
302	20240227	161400	86385050	9510	9510	9510	9510	560
303	20240227	161300	86385050	9510	9510	9510	9510	0
304	20240227	161200	86385050	9510	9510	9510	9510	0
305	20240227	161100	86385050	9510	9510	9510	9510	0
306	20240227	161000	86385050	9510	9510	9510	9510	0
307	20240227	160900	86385050	9510	9510	9510	9510	0
308	20240227	160800	86385050	9510	9510	9510	9510	0
309	20240227	160700	86385050	9510	9510	9510	9510	0
310	20240227	160600	86385050	9510	9510	9510	9510	0
311	20240227	160500	86385050	9510	9510	9510	9510	0
312	20240227	160400	86385050	9510	9510	9510	9510	0
313	20240227	160300	86385050	9510	9510	9510	9510	0
314	20240227	160200	86385050	9510	9510	9510	9510	0
315	20240227	160100	86385050	9510	9510	9510	9510	0
316	20240227	160000	86385050	9510	9510	9510	9510	0
317	20240227	155900	86385050	9510	9510	9510	9510	0
318	20240227	155800	86385050	9510	9510	9510	9510	0
319	20240227	155700	86385050	9510	9510	9510	9510	0
320	20240227	155600	86385050	9510	9510	9510	9510	0
321	20240227	155500	86385050	9510	9510	9510	9510	0
322	20240227	155400	86385050	9510	9510	9510	9510	0
323	20240227	155300	86385050	9510	9510	9510	9510	0
324	20240227	155200	86385050	9510	9510	9510	9510	0
325	20240227	155100	86385050	9510	9510	9510	9510	0
326	20240227	155000	86385050	9510	9510	9510	9510	0
327	20240227	154900	86385050	9510	9510	9510	9510	0
328	20240227	154800	86385050	9510	9510	9510	9510	0
329	20240227	154700	86385050	9510	9510	9510	9510	0
330	20240227	154600	86385050	9510	9510	9510	9510	0
331	20240227	154500	86385050	9510	9510	9510	9510	0
332	20240227	154400	86385050	9510	9510	9510	9510	560
333	20240227	154300	86385050	9510	9510	9510	9510	0
334	20240227	154200	86385050	9510	9510	9510	9510	0
335	20240227	154100	86385050	9510	9510	9510	9510	0
336	20240227	154000	86385050	9510	9510	9510	9510	0
337	20240227	153900	86385050	9510	9510	9510	9510	0
338	20240227	153800	86385050	9510	9510	9510	9510	0
339	20240227	153700	86385050	9510	9510	9510	9510	0
340	20240227	153600	86385050	9510	9510	9510	9510	0
341	20240227	153500	86385050	9510	9510	9510	9510	0
342	20240227	153400	86385050	9510	9510	9510	9510	0
343	20240227	153300	86385050	9510	9510	9510	9510	0
344	20240227	153200	86385050	9510	9510	9510	9510	0
345	20240227	153100	86385050	9510	9510	9510	9510	0
346	20240227	153000	86385050	9510	9510	9510	9510	560
347	20240227	152900	81059450	9510	9510	9510	9510	0
348	20240227	152800	81059450	9510	9510	9510	9510	0
349	20240227	152700	81059450	9510	9510	9510	9510	0
350	20240227	152600	81059450	9510	9510	9510	9510	0
351	20240227	152500	81059450	9510	9510	9510	9510	0
352	20240227	152400	81059450	9510	9510	9510	9510	0
353	20240227	152300	81059450	9510	9510	9510	9510	0
354	20240227	152200	81059450	9510	9510	9510	9510	0
355	20240227	152100	81059450	9510	9510	9510	9510	0
356	20240227	152000	81059450	9510	9510	9510	9510	0
357	20240227	151900	81059450	9510	9510	9510	9510	24
358	20240227	151800	80831210	9510	9530	9530	9510	324
359	20240227	151700	77747700	9530	9530	9530	9530	100
360	20240227	151600	76794700	9550	9550	9550	9550	0
361	20240227	151500	76794700	9550	9550	9550	9550	12
362	20240227	151400	76680100	9540	9540	9540	9540	0
363	20240227	151300	76680100	9540	9540	9540	9540	5
364	20240227	151200	76632400	9550	9550	9550	9550	0
365	20240227	151100	76632400	9550	9540	9550	9530	52
366	20240227	151000	76136660	9550	9540	9550	9540	67
367	20240227	150900	75497370	9540	9530	9540	9530	59
368	20240227	150800	74934560	9540	9540	9540	9540	0
369	20240227	150700	74934560	9540	9540	9540	9540	67
370	20240227	150600	74295380	9550	9550	9550	9550	34
371	20240227	150500	73970680	9580	9560	9580	9550	310
372	20240227	150400	71009990	9590	9590	9590	9590	0
373	20240227	150300	71009990	9590	9560	9590	9560	41
374	20240227	150200	70617940	9560	9560	9560	9560	175
375	20240227	150100	68944940	9580	9580	9580	9580	0
376	20240227	150000	68944940	9580	9580	9580	9580	30
377	20240227	145900	68657540	9550	9570	9570	9550	100
378	20240227	145800	67701840	9590	9590	9590	9590	0
379	20240227	145700	67701840	9590	9590	9590	9590	0
380	20240227	145600	67701840	9590	9590	9590	9590	0
381	20240227	145500	67701840	9590	9590	9590	9590	0
382	20240227	145400	67701840	9590	9590	9590	9590	0
383	20240227	145300	67701840	9590	9590	9590	9590	0
384	20240227	145200	67701840	9590	9560	9590	9560	2
385	20240227	145100	67682690	9550	9550	9550	9550	100
386	20240227	145000	66727690	9590	9590	9590	9590	0
387	20240227	144900	66727690	9590	9590	9590	9590	0
388	20240227	144800	66727690	9590	9590	9590	9590	0
389	20240227	144700	66727690	9590	9590	9590	9590	0
390	20240227	144600	66727690	9590	9590	9590	9590	0
391	20240227	144500	66727690	9590	9590	9590	9590	0
392	20240227	144400	66727690	9590	9590	9590	9590	0
393	20240227	144300	66727690	9590	9590	9590	9590	1
394	20240227	144200	66718100	9550	9550	9550	9550	5
395	20240227	144100	66670350	9590	9560	9590	9550	202
396	20240227	144000	64739910	9600	9600	9600	9600	0
397	20240227	143900	64739910	9600	9600	9600	9600	0
398	20240227	143800	64739910	9600	9600	9600	9600	0
399	20240227	143700	64739910	9600	9600	9600	9600	0
400	20240227	143600	64739910	9600	9600	9600	9600	0
401	20240227	143500	64739910	9600	9600	9600	9600	0
402	20240227	143400	64739910	9600	9600	9600	9600	0
403	20240227	143300	64739910	9600	9600	9600	9600	0
404	20240227	143200	64739910	9600	9600	9600	9600	0
405	20240227	143100	64739910	9600	9600	9600	9600	0
406	20240227	143000	64739910	9600	9600	9600	9600	0
407	20240227	142900	64739910	9600	9600	9600	9600	0
408	20240227	142800	64739910	9600	9600	9600	9600	0
409	20240227	142700	64739910	9600	9600	9600	9600	0
410	20240227	142600	64739910	9600	9600	9600	9600	0
411	20240227	142500	64739910	9600	9600	9600	9600	0
412	20240227	142400	64739910	9600	9600	9600	9600	0
413	20240227	142300	64739910	9600	9600	9600	9600	0
414	20240227	142200	64739910	9600	9600	9600	9600	0
415	20240227	142100	64739910	9600	9600	9600	9600	0
416	20240227	142000	64739910	9600	9600	9600	9600	0
417	20240227	141900	64739910	9600	9600	9600	9600	0
418	20240227	141800	64739910	9600	9600	9600	9600	0
419	20240227	141700	64739910	9600	9600	9600	9600	0
420	20240227	141600	64739910	9600	9600	9600	9600	0
421	20240227	141500	64739910	9600	9600	9600	9600	0
422	20240227	141400	64739910	9600	9600	9600	9600	0
423	20240227	141300	64739910	9600	9600	9600	9600	0
424	20240227	141200	64739910	9600	9600	9600	9600	0
425	20240227	141100	64739910	9600	9600	9600	9600	0
426	20240227	141000	64739910	9600	9600	9600	9600	0
427	20240227	140900	64739910	9600	9600	9600	9600	0
428	20240227	140800	64739910	9600	9600	9600	9600	0
429	20240227	140700	64739910	9600	9600	9600	9600	0
430	20240227	140600	64739910	9600	9560	9600	9560	2
431	20240227	140500	64720750	9600	9600	9600	9600	0
432	20240227	140400	64720750	9600	9600	9600	9600	0
433	20240227	140300	64720750	9600	9600	9600	9600	1
434	20240227	140200	64711150	9560	9560	9560	9560	1
435	20240227	140100	64701590	9560	9560	9560	9560	4
436	20240227	140000	64663350	9560	9560	9560	9560	15
437	20240227	135900	64519950	9600	9600	9600	9600	0
438	20240227	135800	64519950	9600	9600	9600	9600	1
439	20240227	135700	64510350	9560	9560	9560	9560	10
440	20240227	135600	64414750	9560	9560	9560	9560	0
441	20240227	135500	64414750	9560	9560	9560	9560	10
442	20240227	135400	64319150	9600	9560	9600	9560	11
443	20240227	135300	64213950	9600	9600	9600	9600	0
444	20240227	135200	64213950	9600	9600	9600	9600	1
445	20240227	135100	64204350	9590	9590	9590	9590	0
446	20240227	135000	64204350	9590	9590	9590	9590	0
447	20240227	134900	64204350	9590	9590	9590	9590	51
448	20240227	134800	63715260	9550	9550	9550	9550	0
449	20240227	134700	63715260	9550	9560	9560	9550	51
450	20240227	134600	63228200	9560	9560	9560	9560	70
451	20240227	134500	62559000	9580	9580	9580	9580	2
452	20240227	134400	62539840	9590	9590	9590	9590	72
453	20240227	134300	61849360	9610	9610	9610	9610	0
454	20240227	134200	61849360	9610	9610	9610	9610	0
455	20240227	134100	61849360	9610	9610	9610	9610	1
456	20240227	134000	61839750	9560	9560	9560	9560	30
457	20240227	133900	61552950	9610	9610	9610	9610	0
458	20240227	133800	61552950	9610	9610	9610	9610	0
459	20240227	133700	61552950	9610	9610	9610	9610	1
460	20240227	133600	61543340	9560	9560	9560	9560	200
461	20240227	133500	59631340	9610	9610	9610	9610	0
462	20240227	133400	59631340	9610	9610	9610	9610	0
463	20240227	133300	59631340	9610	9610	9610	9610	0
464	20240227	133200	59631340	9610	9610	9610	9610	0
465	20240227	133100	59631340	9610	9560	9610	9560	241
466	20240227	133000	57327330	9610	9610	9610	9570	202
467	20240227	132900	55394110	9570	9570	9570	9570	0
468	20240227	132800	55394110	9570	9570	9580	9570	64
469	20240227	132700	54781590	9590	9590	9590	9590	0
470	20240227	132600	54781590	9590	9590	9590	9590	10
471	20240227	132500	54685690	9590	9590	9590	9590	0
472	20240227	132400	54685690	9590	9590	9590	9590	4
473	20240227	132300	54647330	9610	9610	9610	9610	0
474	20240227	132200	54647330	9610	9610	9610	9610	0
475	20240227	132100	54647330	9610	9610	9610	9610	11
476	20240227	132000	54541620	9640	9640	9640	9640	0
477	20240227	131900	54541620	9640	9640	9640	9640	20
478	20240227	131800	54348820	9660	9660	9660	9660	0
479	20240227	131700	54348820	9660	9660	9660	9660	0
480	20240227	131600	54348820	9660	9660	9660	9660	0
481	20240227	131500	54348820	9660	9660	9660	9660	0
482	20240227	131400	54348820	9660	9660	9660	9660	0
483	20240227	131300	54348820	9660	9660	9660	9660	1
484	20240227	131200	54339160	9610	9610	9610	9610	1
485	20240227	131100	54329550	9640	9640	9640	9640	0
486	20240227	131000	54329550	9640	9640	9640	9640	0
487	20240227	130900	54329550	9640	9640	9640	9640	0
488	20240227	130800	54329550	9640	9640	9640	9640	48
489	20240227	130700	53866830	9640	9640	9640	9640	0
490	20240227	130600	53866830	9640	9640	9640	9640	0
491	20240227	130500	53866830	9640	9640	9640	9640	0
492	20240227	130400	53866830	9640	9640	9640	9640	0
493	20240227	130300	53866830	9640	9640	9640	9640	0
494	20240227	130200	53866830	9640	9640	9640	9640	0
495	20240227	130100	53866830	9640	9640	9640	9640	0
496	20240227	130000	53866830	9640	9640	9640	9640	10
497	20240227	125900	53770430	9630	9630	9630	9630	0
498	20240227	125800	53770430	9630	9630	9630	9630	3
499	20240227	125700	53741540	9630	9630	9630	9630	98
500	20240227	125600	52797800	9610	9610	9610	9610	0
501	20240227	125500	52797800	9610	9610	9610	9610	0
502	20240227	125400	52797800	9610	9610	9610	9610	0
503	20240227	125300	52797800	9610	9610	9610	9610	0
504	20240227	125200	52797800	9610	9610	9610	9610	10
505	20240227	125100	52701700	9640	9640	9640	9640	0
506	20240227	125000	52701700	9640	9640	9640	9640	0
507	20240227	124900	52701700	9640	9630	9640	9630	12
508	20240227	124800	52586130	9640	9640	9640	9640	0
509	20240227	124700	52586130	9640	9630	9640	9630	17
510	20240227	124600	52422400	9630	9630	9630	9630	622
511	20240227	124500	46432540	9630	9630	9630	9630	0
512	20240227	124400	46432540	9630	9630	9630	9630	1
513	20240227	124300	46422910	9620	9620	9620	9620	9
514	20240227	124200	46336330	9620	9620	9620	9620	0
515	20240227	124100	46336330	9620	9620	9620	9620	0
516	20240227	124000	46336330	9620	9620	9620	9620	0
517	20240227	123900	46336330	9620	9620	9620	9620	0
518	20240227	123800	46336330	9620	9620	9620	9620	0
519	20240227	123700	46336330	9620	9620	9620	9620	0
520	20240227	123600	46336330	9620	9620	9620	9620	0
521	20240227	123500	46336330	9620	9620	9620	9620	0
522	20240227	123400	46336330	9620	9620	9620	9620	0
523	20240227	123300	46336330	9620	9620	9620	9620	0
524	20240227	123200	46336330	9620	9620	9620	9620	0
525	20240227	123100	46336330	9620	9620	9620	9620	0
526	20240227	123000	46336330	9620	9620	9620	9620	0
527	20240227	122900	46336330	9620	9620	9620	9620	0
528	20240227	122800	46336330	9620	9620	9620	9620	0
529	20240227	122700	46336330	9620	9620	9620	9620	0
530	20240227	122600	46336330	9620	9620	9620	9620	0
531	20240227	122500	46336330	9620	9570	9620	9570	2
532	20240227	122400	46317140	9620	9620	9620	9620	0
533	20240227	122300	46317140	9620	9620	9620	9620	0
534	20240227	122200	46317140	9620	9580	9620	9570	121
535	20240227	122100	45158910	9620	9620	9620	9620	1
536	20240227	122000	45149290	9580	9580	9580	9580	117
537	20240227	121900	44028430	9580	9580	9580	9580	0
538	20240227	121800	44028430	9580	9580	9580	9580	0
539	20240227	121700	44028430	9580	9580	9580	9580	0
540	20240227	121600	44028430	9580	9580	9580	9580	0
541	20240227	121500	44028430	9580	9580	9580	9580	0
542	20240227	121400	44028430	9580	9580	9580	9580	0
543	20240227	121300	44028430	9580	9580	9580	9580	0
544	20240227	121200	44028430	9580	9580	9580	9580	0
545	20240227	121100	44028430	9580	9570	9580	9570	200
546	20240227	121000	42112590	9570	9570	9570	9570	0
547	20240227	120900	42112590	9570	9570	9570	9570	5
548	20240227	120800	42064740	9570	9570	9570	9570	3
549	20240227	120700	42036030	9570	9570	9570	9570	5
550	20240227	120600	41988180	9580	9580	9580	9580	1
551	20240227	120500	41978600	9560	9560	9560	9560	0
552	20240227	120400	41978600	9560	9560	9560	9560	0
553	20240227	120300	41978600	9560	9560	9560	9560	93
554	20240227	120200	41089520	9570	9580	9580	9570	419
555	20240227	120100	37078080	9590	9590	9590	9590	5
556	20240227	120000	37030130	9590	9590	9590	9590	1
557	20240227	115900	37020540	9580	9580	9580	9580	8
558	20240227	115800	36943900	9580	9580	9580	9580	0
559	20240227	115700	36943900	9580	9590	9590	9580	86
560	20240227	115600	36119170	9620	9620	9620	9620	0
561	20240227	115500	36119170	9620	9620	9620	9620	0
562	20240227	115400	36119170	9620	9620	9620	9620	0
563	20240227	115300	36119170	9620	9620	9620	9620	0
564	20240227	115200	36119170	9620	9620	9620	9620	0
565	20240227	115100	36119170	9620	9620	9620	9620	0
566	20240227	115000	36119170	9620	9620	9620	9620	20
567	20240227	114900	35926770	9620	9620	9620	9620	0
568	20240227	114800	35926770	9620	9620	9620	9620	0
569	20240227	114700	35926770	9620	9620	9620	9620	0
570	20240227	114600	35926770	9620	9620	9620	9620	0
571	20240227	114500	35926770	9620	9620	9620	9620	0
572	20240227	114400	35926770	9620	9620	9620	9620	0
573	20240227	114300	35926770	9620	9620	9620	9620	0
574	20240227	114200	35926770	9620	9620	9620	9620	0
575	20240227	114100	35926770	9620	9620	9620	9620	0
576	20240227	114000	35926770	9620	9620	9620	9620	4
577	20240227	113900	35888290	9640	9640	9640	9640	0
578	20240227	113800	35888290	9640	9640	9640	9640	0
579	20240227	113700	35888290	9640	9640	9640	9640	0
580	20240227	113600	35888290	9640	9640	9640	9640	0
581	20240227	113500	35888290	9640	9590	9640	9590	4
582	20240227	113400	35849880	9640	9640	9640	9640	0
583	20240227	113300	35849880	9640	9640	9640	9640	1
584	20240227	113200	35840240	9590	9590	9590	9590	89
585	20240227	113100	34986730	9640	9640	9640	9640	0
586	20240227	113000	34986730	9640	9640	9640	9640	0
587	20240227	112900	34986730	9640	9640	9640	9640	0
588	20240227	112800	34986730	9640	9640	9640	9640	0
589	20240227	112700	34986730	9640	9640	9640	9640	1
590	20240227	112600	34977090	9600	9600	9600	9600	0
591	20240227	112500	34977090	9600	9600	9600	9600	50
592	20240227	112400	34497090	9640	9640	9640	9640	0
593	20240227	112300	34497090	9640	9640	9640	9640	0
594	20240227	112200	34497090	9640	9640	9640	9640	0
595	20240227	112100	34497090	9640	9640	9640	9640	0
596	20240227	112000	34497090	9640	9640	9640	9640	0
597	20240227	111900	34497090	9640	9640	9640	9640	0
598	20240227	111800	34497090	9640	9640	9640	9640	0
599	20240227	111700	34497090	9640	9640	9640	9640	0
600	20240227	111600	34497090	9640	9600	9640	9600	5
601	20240227	111500	34449050	9600	9610	9610	9600	196
602	20240227	111400	32566410	9640	9640	9640	9640	0
603	20240227	111300	32566410	9640	9640	9640	9640	0
604	20240227	111200	32566410	9640	9640	9640	9640	0
605	20240227	111100	32566410	9640	9620	9640	9620	51
606	20240227	111000	32075770	9640	9640	9640	9640	0
607	20240227	110900	32075770	9640	9640	9640	9640	0
608	20240227	110800	32075770	9640	9640	9640	9640	0
609	20240227	110700	32075770	9640	9640	9640	9640	0
610	20240227	110600	32075770	9640	9640	9640	9640	0
611	20240227	110500	32075770	9640	9640	9640	9640	0
612	20240227	110400	32075770	9640	9630	9640	9630	24
613	20240227	110300	31844640	9640	9640	9640	9640	0
614	20240227	110200	31844640	9640	9640	9640	9640	0
615	20240227	110100	31844640	9640	9640	9640	9640	0
616	20240227	110000	31844640	9640	9640	9640	9640	0
617	20240227	105900	31844640	9640	9640	9640	9640	0
618	20240227	105800	31844640	9640	9640	9640	9640	0
619	20240227	105700	31844640	9640	9640	9640	9640	0
620	20240227	105600	31844640	9640	9640	9640	9640	0
621	20240227	105500	31844640	9640	9610	9640	9610	18
622	20240227	105400	31671630	9640	9640	9640	9640	0
623	20240227	105300	31671630	9640	9640	9640	9640	0
624	20240227	105200	31671630	9640	9640	9640	9640	0
625	20240227	105100	31671630	9640	9640	9640	9640	0
626	20240227	105000	31671630	9640	9640	9640	9640	0
627	20240227	104900	31671630	9640	9640	9640	9640	0
628	20240227	104800	31671630	9640	9640	9640	9640	0
629	20240227	104700	31671630	9640	9640	9640	9640	0
630	20240227	104600	31671630	9640	9640	9640	9640	0
631	20240227	104500	31671630	9640	9640	9640	9640	0
632	20240227	104400	31671630	9640	9640	9640	9640	0
633	20240227	104300	31671630	9640	9640	9640	9640	0
634	20240227	104200	31671630	9640	9640	9640	9640	0
635	20240227	104100	31671630	9640	9640	9640	9640	0
636	20240227	104000	31671630	9640	9590	9640	9590	11
637	20240227	103900	31566090	9600	9600	9600	9600	0
638	20240227	103800	31566090	9600	9610	9610	9600	200
639	20240227	103700	29645980	9640	9640	9640	9640	1
640	20240227	103600	29636340	9600	9600	9600	9600	0
641	20240227	103500	29636340	9600	9600	9600	9600	0
642	20240227	103400	29636340	9600	9600	9600	9600	0
643	20240227	103300	29636340	9600	9620	9620	9600	94
644	20240227	103200	28733900	9610	9610	9610	9610	34
645	20240227	103100	28407160	9640	9640	9640	9640	0
646	20240227	103000	28407160	9640	9640	9640	9640	0
647	20240227	102900	28407160	9640	9640	9640	9640	0
648	20240227	102800	28407160	9640	9640	9640	9640	0
649	20240227	102700	28407160	9640	9640	9640	9640	0
650	20240227	102600	28407160	9640	9640	9640	9640	37
651	20240227	102500	28050480	9640	9640	9640	9640	0
652	20240227	102400	28050480	9640	9640	9640	9640	60
653	20240227	102300	27472080	9610	9610	9610	9610	0
654	20240227	102200	27472080	9610	9630	9630	9610	11
655	20240227	102100	27366170	9640	9640	9640	9640	0
656	20240227	102000	27366170	9640	9640	9640	9640	0
657	20240227	101900	27366170	9640	9640	9640	9640	1
658	20240227	101800	27356530	9630	9630	9630	9630	273
659	20240227	101700	24727540	9600	9600	9600	9600	0
660	20240227	101600	24727540	9600	9600	9600	9600	17
661	20240227	101500	24564340	9600	9600	9600	9600	0
662	20240227	101400	24564340	9600	9600	9600	9600	63
663	20240227	101300	23959540	9620	9620	9620	9620	0
664	20240227	101200	23959540	9620	9620	9620	9620	20
665	20240227	101100	23767140	9620	9620	9620	9620	50
666	20240227	101000	23286140	9630	9630	9630	9630	0
667	20240227	100900	23286140	9630	9630	9630	9630	0
668	20240227	100800	23286140	9630	9630	9630	9630	0
669	20240227	100700	23286140	9630	9630	9630	9630	2
670	20240227	100600	23266880	9630	9630	9630	9630	103
671	20240227	100500	22274990	9630	9630	9630	9630	1
672	20240227	100400	22265360	9600	9600	9600	9600	0
673	20240227	100300	22265360	9600	9600	9600	9600	0
674	20240227	100200	22265360	9600	9630	9630	9600	13
675	20240227	100100	22140530	9600	9620	9620	9600	32
676	20240227	100000	21833230	9630	9630	9630	9630	0
677	20240227	095900	21833230	9630	9630	9630	9630	0
678	20240227	095800	21833230	9630	9630	9630	9630	0
679	20240227	095700	21833230	9630	9630	9630	9630	0
680	20240227	095600	21833230	9630	9630	9630	9630	0
681	20240227	095500	21833230	9630	9630	9630	9630	0
682	20240227	095400	21833230	9630	9630	9630	9630	0
683	20240227	095300	21833230	9630	9630	9630	9630	0
684	20240227	095200	21833230	9630	9630	9630	9630	0
685	20240227	095100	21833230	9630	9630	9630	9630	0
686	20240227	095000	21833230	9630	9630	9630	9630	0
687	20240227	094900	21833230	9630	9610	9630	9600	13
688	20240227	094800	21708380	9630	9610	9630	9610	19
689	20240227	094700	21525770	9610	9610	9610	9610	0
690	20240227	094600	21525770	9610	9610	9610	9610	0
691	20240227	094500	21525770	9610	9610	9610	9610	0
692	20240227	094400	21525770	9610	9610	9610	9610	7
693	20240227	094300	21458500	9600	9600	9600	9600	38
694	20240227	094200	21093700	9600	9600	9600	9600	0
695	20240227	094100	21093700	9600	9600	9600	9600	1
696	20240227	094000	21084100	9600	9600	9600	9600	0
697	20240227	093900	21084100	9600	9570	9600	9570	14
698	20240227	093800	20950090	9570	9590	9590	9570	486
699	20240227	093700	16295780	9600	9600	9600	9600	0
700	20240227	093600	16295780	9600	9600	9600	9600	0
701	20240227	093500	16295780	9600	9600	9600	9600	0
702	20240227	093400	16295780	9600	9600	9600	9600	0
703	20240227	093300	16295780	9600	9600	9600	9600	10
704	20240227	093200	16199780	9600	9600	9600	9600	12
705	20240227	093100	16084580	9600	9600	9600	9600	0
706	20240227	093000	16084580	9600	9600	9600	9600	6
707	20240227	092900	16026980	9600	9600	9600	9600	32
708	20240227	092800	15719780	9600	9600	9600	9600	0
709	20240227	092700	15719780	9600	9610	9610	9600	32
710	20240227	092600	15412520	9630	9630	9640	9630	38
711	20240227	092500	15046570	9630	9630	9630	9630	9
712	20240227	092400	14959900	9630	9630	9630	9630	5
713	20240227	092300	14911750	9630	9630	9630	9630	1
714	20240227	092200	14902120	9590	9620	9620	9590	260
715	20240227	092100	12406330	9640	9640	9640	9640	25
716	20240227	092000	12165330	9640	9640	9640	9640	0
717	20240227	091900	12165330	9640	9640	9640	9640	10
718	20240227	091800	12068930	9640	9610	9640	9610	24
719	20240227	091700	11838260	9630	9630	9630	9630	0
720	20240227	091600	11838260	9630	9630	9630	9630	0
721	20240227	091500	11838260	9630	9630	9630	9630	330
722	20240227	091400	8660360	9610	9610	9610	9610	4
723	20240227	091300	8621920	9610	9610	9610	9610	48
724	20240227	091200	8160640	9620	9630	9630	9620	276
725	20240227	091100	5504060	9640	9640	9640	9640	20
726	20240227	091000	5311260	9650	9650	9650	9650	219
727	20240227	090900	3197910	9650	9700	9700	9650	101
728	20240227	090800	2223210	9650	9650	9650	9650	11
729	20240227	090700	2117060	9700	9700	9700	9700	0
730	20240227	090600	2117060	9700	9700	9700	9700	0
731	20240227	090500	2117060	9700	9700	9700	9700	0
732	20240227	090400	2117060	9700	9700	9700	9700	1
733	20240227	090300	2107360	9660	9660	9660	9660	0
734	20240227	090200	2107360	9660	9660	9660	9660	0
735	20240227	090100	2107360	9660	9670	9710	9660	97
736	20240227	090000	1170070	9670	9670	9670	9670	121