KissMeData/221980/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	203900	24024220	12350	12350	12350	12350	40
3	20240227	203800	24024220	12350	12350	12350	12350	0
4	20240227	203700	24024220	12350	12350	12350	12350	0
5	20240227	203600	24024220	12350	12350	12350	12350	0
6	20240227	203500	24024220	12350	12350	12350	12350	0
7	20240227	203400	24024220	12350	12350	12350	12350	0
8	20240227	203300	24024220	12350	12350	12350	12350	0
9	20240227	203200	24024220	12350	12350	12350	12350	0
10	20240227	203100	24024220	12350	12350	12350	12350	0
11	20240227	203000	24024220	12350	12350	12350	12350	0
12	20240227	202900	24024220	12350	12350	12350	12350	0
13	20240227	202800	24024220	12350	12350	12350	12350	0
14	20240227	202700	24024220	12350	12350	12350	12350	0
15	20240227	202600	24024220	12350	12350	12350	12350	0
16	20240227	202500	24024220	12350	12350	12350	12350	0
17	20240227	202400	24024220	12350	12350	12350	12350	0
18	20240227	202300	24024220	12350	12350	12350	12350	0
19	20240227	202200	24024220	12350	12350	12350	12350	0
20	20240227	202100	24024220	12350	12350	12350	12350	0
21	20240227	202000	24024220	12350	12350	12350	12350	0
22	20240227	201900	24024220	12350	12350	12350	12350	0
23	20240227	201800	24024220	12350	12350	12350	12350	0
24	20240227	201700	24024220	12350	12350	12350	12350	0
25	20240227	201600	24024220	12350	12350	12350	12350	0
26	20240227	201500	24024220	12350	12350	12350	12350	0
27	20240227	201400	24024220	12350	12350	12350	12350	0
28	20240227	201300	24024220	12350	12350	12350	12350	0
29	20240227	201200	24024220	12350	12350	12350	12350	0
30	20240227	201100	24024220	12350	12350	12350	12350	0
31	20240227	201000	24024220	12350	12350	12350	12350	0
32	20240227	200900	24024220	12350	12350	12350	12350	40
33	20240227	200800	24024220	12350	12350	12350	12350	0
34	20240227	200700	24024220	12350	12350	12350	12350	0
35	20240227	200600	24024220	12350	12350	12350	12350	0
36	20240227	200500	24024220	12350	12350	12350	12350	0
37	20240227	200400	24024220	12350	12350	12350	12350	0
38	20240227	200300	24024220	12350	12350	12350	12350	0
39	20240227	200200	24024220	12350	12350	12350	12350	0
40	20240227	200100	24024220	12350	12350	12350	12350	0
41	20240227	200000	24024220	12350	12350	12350	12350	0
42	20240227	195900	24024220	12350	12350	12350	12350	0
43	20240227	195800	24024220	12350	12350	12350	12350	0
44	20240227	195700	24024220	12350	12350	12350	12350	0
45	20240227	195600	24024220	12350	12350	12350	12350	0
46	20240227	195500	24024220	12350	12350	12350	12350	0
47	20240227	195400	24024220	12350	12350	12350	12350	0
48	20240227	195300	24024220	12350	12350	12350	12350	0
49	20240227	195200	24024220	12350	12350	12350	12350	0
50	20240227	195100	24024220	12350	12350	12350	12350	0
51	20240227	195000	24024220	12350	12350	12350	12350	0
52	20240227	194900	24024220	12350	12350	12350	12350	0
53	20240227	194800	24024220	12350	12350	12350	12350	0
54	20240227	194700	24024220	12350	12350	12350	12350	0
55	20240227	194600	24024220	12350	12350	12350	12350	0
56	20240227	194500	24024220	12350	12350	12350	12350	0
57	20240227	194400	24024220	12350	12350	12350	12350	0
58	20240227	194300	24024220	12350	12350	12350	12350	0
59	20240227	194200	24024220	12350	12350	12350	12350	0
60	20240227	194100	24024220	12350	12350	12350	12350	0
61	20240227	194000	24024220	12350	12350	12350	12350	0
62	20240227	193900	24024220	12350	12350	12350	12350	40
63	20240227	193800	24024220	12350	12350	12350	12350	0
64	20240227	193700	24024220	12350	12350	12350	12350	0
65	20240227	193600	24024220	12350	12350	12350	12350	0
66	20240227	193500	24024220	12350	12350	12350	12350	0
67	20240227	193400	24024220	12350	12350	12350	12350	0
68	20240227	193300	24024220	12350	12350	12350	12350	0
69	20240227	193200	24024220	12350	12350	12350	12350	0
70	20240227	193100	24024220	12350	12350	12350	12350	0
71	20240227	193000	24024220	12350	12350	12350	12350	0
72	20240227	192900	24024220	12350	12350	12350	12350	0
73	20240227	192800	24024220	12350	12350	12350	12350	0
74	20240227	192700	24024220	12350	12350	12350	12350	0
75	20240227	192600	24024220	12350	12350	12350	12350	0
76	20240227	192500	24024220	12350	12350	12350	12350	0
77	20240227	192400	24024220	12350	12350	12350	12350	0
78	20240227	192300	24024220	12350	12350	12350	12350	0
79	20240227	192200	24024220	12350	12350	12350	12350	0
80	20240227	192100	24024220	12350	12350	12350	12350	0
81	20240227	192000	24024220	12350	12350	12350	12350	0
82	20240227	191900	24024220	12350	12350	12350	12350	0
83	20240227	191800	24024220	12350	12350	12350	12350	0
84	20240227	191700	24024220	12350	12350	12350	12350	0
85	20240227	191600	24024220	12350	12350	12350	12350	0
86	20240227	191500	24024220	12350	12350	12350	12350	0
87	20240227	191400	24024220	12350	12350	12350	12350	0
88	20240227	191300	24024220	12350	12350	12350	12350	0
89	20240227	191200	24024220	12350	12350	12350	12350	0
90	20240227	191100	24024220	12350	12350	12350	12350	0
91	20240227	191000	24024220	12350	12350	12350	12350	0
92	20240227	190900	24024220	12350	12350	12350	12350	40
93	20240227	190800	24024220	12350	12350	12350	12350	0
94	20240227	190700	24024220	12350	12350	12350	12350	0
95	20240227	190600	24024220	12350	12350	12350	12350	0
96	20240227	190500	24024220	12350	12350	12350	12350	0
97	20240227	190400	24024220	12350	12350	12350	12350	0
98	20240227	190300	24024220	12350	12350	12350	12350	0
99	20240227	190200	24024220	12350	12350	12350	12350	0
100	20240227	190100	24024220	12350	12350	12350	12350	0
101	20240227	190000	24024220	12350	12350	12350	12350	0
102	20240227	185900	24024220	12350	12350	12350	12350	0
103	20240227	185800	24024220	12350	12350	12350	12350	0
104	20240227	185700	24024220	12350	12350	12350	12350	0
105	20240227	185600	24024220	12350	12350	12350	12350	0
106	20240227	185500	24024220	12350	12350	12350	12350	0
107	20240227	185400	24024220	12350	12350	12350	12350	0
108	20240227	185300	24024220	12350	12350	12350	12350	0
109	20240227	185200	24024220	12350	12350	12350	12350	0
110	20240227	185100	24024220	12350	12350	12350	12350	0
111	20240227	185000	24024220	12350	12350	12350	12350	0
112	20240227	184900	24024220	12350	12350	12350	12350	0
113	20240227	184800	24024220	12350	12350	12350	12350	0
114	20240227	184700	24024220	12350	12350	12350	12350	0
115	20240227	184600	24024220	12350	12350	12350	12350	0
116	20240227	184500	24024220	12350	12350	12350	12350	0
117	20240227	184400	24024220	12350	12350	12350	12350	0
118	20240227	184300	24024220	12350	12350	12350	12350	0
119	20240227	184200	24024220	12350	12350	12350	12350	0
120	20240227	184100	24024220	12350	12350	12350	12350	0
121	20240227	184000	24024220	12350	12350	12350	12350	0
122	20240227	183900	24024220	12350	12350	12350	12350	40
123	20240227	183800	24024220	12350	12350	12350	12350	0
124	20240227	183700	24024220	12350	12350	12350	12350	0
125	20240227	183600	24024220	12350	12350	12350	12350	0
126	20240227	183500	24024220	12350	12350	12350	12350	0
127	20240227	183400	24024220	12350	12350	12350	12350	0
128	20240227	183300	24024220	12350	12350	12350	12350	0
129	20240227	183200	24024220	12350	12350	12350	12350	0
130	20240227	183100	24024220	12350	12350	12350	12350	0
131	20240227	183000	24024220	12350	12350	12350	12350	0
132	20240227	182900	24024220	12350	12350	12350	12350	0
133	20240227	182800	24024220	12350	12350	12350	12350	0
134	20240227	182700	24024220	12350	12350	12350	12350	0
135	20240227	182600	24024220	12350	12350	12350	12350	0
136	20240227	182500	24024220	12350	12350	12350	12350	0
137	20240227	182400	24024220	12350	12350	12350	12350	0
138	20240227	182300	24024220	12350	12350	12350	12350	0
139	20240227	182200	24024220	12350	12350	12350	12350	0
140	20240227	182100	24024220	12350	12350	12350	12350	0
141	20240227	182000	24024220	12350	12350	12350	12350	0
142	20240227	181900	24024220	12350	12350	12350	12350	0
143	20240227	181800	24024220	12350	12350	12350	12350	0
144	20240227	181700	24024220	12350	12350	12350	12350	0
145	20240227	181600	24024220	12350	12350	12350	12350	0
146	20240227	181500	24024220	12350	12350	12350	12350	0
147	20240227	181400	24024220	12350	12350	12350	12350	0
148	20240227	181300	24024220	12350	12350	12350	12350	0
149	20240227	181200	24024220	12350	12350	12350	12350	0
150	20240227	181100	24024220	12350	12350	12350	12350	0
151	20240227	181000	24024220	12350	12350	12350	12350	0
152	20240227	180900	24024220	12350	12350	12350	12350	40
153	20240227	180800	24024220	12350	12350	12350	12350	0
154	20240227	180700	24024220	12350	12350	12350	12350	0
155	20240227	180600	24024220	12350	12350	12350	12350	0
156	20240227	180500	24024220	12350	12350	12350	12350	0
157	20240227	180400	24024220	12350	12350	12350	12350	0
158	20240227	180300	24024220	12350	12350	12350	12350	0
159	20240227	180200	24024220	12350	12350	12350	12350	0
160	20240227	180100	24024220	12350	12350	12350	12350	0
161	20240227	180000	24024220	12350	12350	12350	12350	0
162	20240227	175900	24024220	12350	12350	12350	12350	0
163	20240227	175800	24024220	12350	12350	12350	12350	0
164	20240227	175700	24024220	12350	12350	12350	12350	0
165	20240227	175600	24024220	12350	12350	12350	12350	0
166	20240227	175500	24024220	12350	12350	12350	12350	0
167	20240227	175400	24024220	12350	12350	12350	12350	0
168	20240227	175300	24024220	12350	12350	12350	12350	0
169	20240227	175200	24024220	12350	12350	12350	12350	0
170	20240227	175100	24024220	12350	12350	12350	12350	0
171	20240227	175000	24024220	12350	12350	12350	12350	0
172	20240227	174900	24024220	12350	12350	12350	12350	0
173	20240227	174800	24024220	12350	12350	12350	12350	0
174	20240227	174700	24024220	12350	12350	12350	12350	0
175	20240227	174600	24024220	12350	12350	12350	12350	0
176	20240227	174500	24024220	12350	12350	12350	12350	0
177	20240227	174400	24024220	12350	12350	12350	12350	0
178	20240227	174300	24024220	12350	12350	12350	12350	0
179	20240227	174200	24024220	12350	12350	12350	12350	0
180	20240227	174100	24024220	12350	12350	12350	12350	0
181	20240227	174000	24024220	12350	12350	12350	12350	0
182	20240227	173900	24024220	12350	12350	12350	12350	40
183	20240227	173800	24024220	12350	12350	12350	12350	0
184	20240227	173700	24024220	12350	12350	12350	12350	0
185	20240227	173600	24024220	12350	12350	12350	12350	0
186	20240227	173500	24024220	12350	12350	12350	12350	0
187	20240227	173400	24024220	12350	12350	12350	12350	0
188	20240227	173300	24024220	12350	12350	12350	12350	0
189	20240227	173200	24024220	12350	12350	12350	12350	0
190	20240227	173100	24024220	12350	12350	12350	12350	0
191	20240227	173000	24024220	12350	12350	12350	12350	0
192	20240227	172900	24024220	12350	12350	12350	12350	0
193	20240227	172800	24024220	12350	12350	12350	12350	0
194	20240227	172700	24024220	12350	12350	12350	12350	0
195	20240227	172600	24024220	12350	12350	12350	12350	0
196	20240227	172500	24024220	12350	12350	12350	12350	0
197	20240227	172400	24024220	12350	12350	12350	12350	0
198	20240227	172300	24024220	12350	12350	12350	12350	0
199	20240227	172200	24024220	12350	12350	12350	12350	0
200	20240227	172100	24024220	12350	12350	12350	12350	0
201	20240227	172000	24024220	12350	12350	12350	12350	0
202	20240227	171900	24024220	12350	12350	12350	12350	0
203	20240227	171800	24024220	12350	12350	12350	12350	0
204	20240227	171700	24024220	12350	12350	12350	12350	0
205	20240227	171600	24024220	12350	12350	12350	12350	0
206	20240227	171500	24024220	12350	12350	12350	12350	0
207	20240227	171400	24024220	12350	12350	12350	12350	0
208	20240227	171300	24024220	12350	12350	12350	12350	0
209	20240227	171200	24024220	12350	12350	12350	12350	0
210	20240227	171100	24024220	12350	12350	12350	12350	0
211	20240227	171000	24024220	12350	12350	12350	12350	0
212	20240227	170900	24024220	12350	12350	12350	12350	40
213	20240227	170800	24024220	12350	12350	12350	12350	0
214	20240227	170700	24024220	12350	12350	12350	12350	0
215	20240227	170600	24024220	12350	12350	12350	12350	0
216	20240227	170500	24024220	12350	12350	12350	12350	0
217	20240227	170400	24024220	12350	12350	12350	12350	0
218	20240227	170300	24024220	12350	12350	12350	12350	0
219	20240227	170200	24024220	12350	12350	12350	12350	0
220	20240227	170100	24024220	12350	12350	12350	12350	0
221	20240227	170000	24024220	12350	12350	12350	12350	0
222	20240227	165900	24024220	12350	12350	12350	12350	0
223	20240227	165800	24024220	12350	12350	12350	12350	0
224	20240227	165700	24024220	12350	12350	12350	12350	0
225	20240227	165600	24024220	12350	12350	12350	12350	0
226	20240227	165500	24024220	12350	12350	12350	12350	0
227	20240227	165400	24024220	12350	12350	12350	12350	0
228	20240227	165300	24024220	12350	12350	12350	12350	0
229	20240227	165200	24024220	12350	12350	12350	12350	0
230	20240227	165100	24024220	12350	12350	12350	12350	0
231	20240227	165000	24024220	12350	12350	12350	12350	0
232	20240227	164900	24024220	12350	12350	12350	12350	0
233	20240227	164800	24024220	12350	12350	12350	12350	0
234	20240227	164700	24024220	12350	12350	12350	12350	0
235	20240227	164600	24024220	12350	12350	12350	12350	0
236	20240227	164500	24024220	12350	12350	12350	12350	0
237	20240227	164400	24024220	12350	12350	12350	12350	0
238	20240227	164300	24024220	12350	12350	12350	12350	0
239	20240227	164200	24024220	12350	12350	12350	12350	0
240	20240227	164100	24024220	12350	12350	12350	12350	0
241	20240227	164000	24024220	12350	12350	12350	12350	0
242	20240227	163900	24024220	12350	12350	12350	12350	40
243	20240227	163800	24024220	12350	12350	12350	12350	0
244	20240227	163700	24024220	12350	12350	12350	12350	0
245	20240227	163600	24024220	12350	12350	12350	12350	0
246	20240227	163500	24024220	12350	12350	12350	12350	0
247	20240227	163400	24024220	12350	12350	12350	12350	0
248	20240227	163300	24024220	12350	12350	12350	12350	0
249	20240227	163200	24024220	12350	12350	12350	12350	0
250	20240227	163100	24024220	12350	12350	12350	12350	0
251	20240227	163000	24024220	12350	12350	12350	12350	0
252	20240227	162900	24024220	12350	12350	12350	12350	0
253	20240227	162800	24024220	12350	12350	12350	12350	0
254	20240227	162700	24024220	12350	12350	12350	12350	0
255	20240227	162600	24024220	12350	12350	12350	12350	0
256	20240227	162500	24024220	12350	12350	12350	12350	0
257	20240227	162400	24024220	12350	12350	12350	12350	0
258	20240227	162300	24024220	12350	12350	12350	12350	0
259	20240227	162200	24024220	12350	12350	12350	12350	0
260	20240227	162100	24024220	12350	12350	12350	12350	0
261	20240227	162000	24024220	12350	12350	12350	12350	0
262	20240227	161900	24024220	12350	12350	12350	12350	0
263	20240227	161800	24024220	12350	12350	12350	12350	0
264	20240227	161700	24024220	12350	12350	12350	12350	0
265	20240227	161600	24024220	12350	12350	12350	12350	0
266	20240227	161500	24024220	12350	12350	12350	12350	0
267	20240227	161400	24024220	12350	12350	12350	12350	0
268	20240227	161300	24024220	12350	12350	12350	12350	0
269	20240227	161200	24024220	12350	12350	12350	12350	0
270	20240227	161100	24024220	12350	12350	12350	12350	0
271	20240227	161000	24024220	12350	12350	12350	12350	0
272	20240227	160900	24024220	12350	12350	12350	12350	40
273	20240227	160800	24024220	12350	12350	12350	12350	0
274	20240227	160700	24024220	12350	12350	12350	12350	0
275	20240227	160600	24024220	12350	12350	12350	12350	0
276	20240227	160500	24024220	12350	12350	12350	12350	0
277	20240227	160400	24024220	12350	12350	12350	12350	0
278	20240227	160300	24024220	12350	12350	12350	12350	0
279	20240227	160200	24024220	12350	12350	12350	12350	0
280	20240227	160100	24024220	12350	12350	12350	12350	0
281	20240227	160000	24024220	12350	12350	12350	12350	0
282	20240227	155900	24024220	12350	12350	12350	12350	0
283	20240227	155800	24024220	12350	12350	12350	12350	0
284	20240227	155700	24024220	12350	12350	12350	12350	0
285	20240227	155600	24024220	12350	12350	12350	12350	0
286	20240227	155500	24024220	12350	12350	12350	12350	0
287	20240227	155400	24024220	12350	12350	12350	12350	0
288	20240227	155300	24024220	12350	12350	12350	12350	0
289	20240227	155200	24024220	12350	12350	12350	12350	0
290	20240227	155100	24024220	12350	12350	12350	12350	0
291	20240227	155000	24024220	12350	12350	12350	12350	0
292	20240227	154900	24024220	12350	12350	12350	12350	0
293	20240227	154800	24024220	12350	12350	12350	12350	0
294	20240227	154700	24024220	12350	12350	12350	12350	0
295	20240227	154600	24024220	12350	12350	12350	12350	0
296	20240227	154500	24024220	12350	12350	12350	12350	0
297	20240227	154400	24024220	12350	12350	12350	12350	0
298	20240227	154300	24024220	12350	12350	12350	12350	0
299	20240227	154200	24024220	12350	12350	12350	12350	0
300	20240227	154100	24024220	12350	12350	12350	12350	0
301	20240227	154000	24024220	12350	12350	12350	12350	0
302	20240227	153900	24024220	12350	12350	12350	12350	40
303	20240227	153800	24024220	12350	12350	12350	12350	0
304	20240227	153700	24024220	12350	12350	12350	12350	0
305	20240227	153600	24024220	12350	12350	12350	12350	0
306	20240227	153500	24024220	12350	12350	12350	12350	0
307	20240227	153400	24024220	12350	12350	12350	12350	0
308	20240227	153300	24024220	12350	12350	12350	12350	0
309	20240227	153200	24024220	12350	12350	12350	12350	0
310	20240227	153100	24024220	12350	12350	12350	12350	0
311	20240227	153000	24024220	12350	12350	12350	12350	40
312	20240227	152900	23530220	12310	12310	12310	12310	0
313	20240227	152800	23530220	12310	12310	12310	12310	0
314	20240227	152700	23530220	12310	12310	12310	12310	0
315	20240227	152600	23530220	12310	12310	12310	12310	0
316	20240227	152500	23530220	12310	12310	12310	12310	0
317	20240227	152400	23530220	12310	12310	12310	12310	0
318	20240227	152300	23530220	12310	12310	12310	12310	0
319	20240227	152200	23530220	12310	12310	12310	12310	0
320	20240227	152100	23530220	12310	12310	12310	12310	0
321	20240227	152000	23530220	12310	12310	12310	12310	0
322	20240227	151900	23530220	12310	12320	12320	12310	27
323	20240227	151800	23197640	12350	12350	12350	12350	0
324	20240227	151700	23197640	12350	12350	12350	12350	0
325	20240227	151600	23197640	12350	12350	12350	12350	0
326	20240227	151500	23197640	12350	12350	12350	12350	0
327	20240227	151400	23197640	12350	12350	12350	12350	0
328	20240227	151300	23197640	12350	12350	12350	12350	0
329	20240227	151200	23197640	12350	12350	12350	12350	1
330	20240227	151100	23185290	12310	12310	12310	12310	0
331	20240227	151000	23185290	12310	12310	12310	12310	0
332	20240227	150900	23185290	12310	12310	12310	12310	0
333	20240227	150800	23185290	12310	12310	12310	12310	0
334	20240227	150700	23185290	12310	12310	12310	12310	0
335	20240227	150600	23185290	12310	12310	12310	12310	0
336	20240227	150500	23185290	12310	12310	12310	12310	0
337	20240227	150400	23185290	12310	12310	12310	12310	0
338	20240227	150300	23185290	12310	12310	12310	12310	0
339	20240227	150200	23185290	12310	12310	12310	12310	0
340	20240227	150100	23185290	12310	12310	12310	12310	0
341	20240227	150000	23185290	12310	12310	12310	12310	0
342	20240227	145900	23185290	12310	12320	12320	12310	338
343	20240227	145800	19024450	12320	12320	12320	12320	294
344	20240227	145700	15402370	12320	12330	12330	12320	21
345	20240227	145600	15143500	12330	12330	12330	12330	0
346	20240227	145500	15143500	12330	12330	12330	12330	11
347	20240227	145400	15007870	12370	12370	12370	12370	0
348	20240227	145300	15007870	12370	12340	12370	12340	30
349	20240227	145200	14637370	12330	12330	12330	12330	0
350	20240227	145100	14637370	12330	12330	12330	12330	0
351	20240227	145000	14637370	12330	12330	12330	12330	0
352	20240227	144900	14637370	12330	12330	12330	12330	0
353	20240227	144800	14637370	12330	12330	12330	12330	0
354	20240227	144700	14637370	12330	12330	12330	12330	0
355	20240227	144600	14637370	12330	12330	12330	12330	1
356	20240227	144500	14625040	12330	12330	12330	12330	36
357	20240227	144400	14181160	12340	12340	12340	12340	0
358	20240227	144300	14181160	12340	12340	12340	12340	0
359	20240227	144200	14181160	12340	12340	12340	12340	3
360	20240227	144100	14144140	12330	12330	12330	12330	0
361	20240227	144000	14144140	12330	12330	12330	12330	1
362	20240227	143900	14131810	12370	12370	12370	12370	0
363	20240227	143800	14131810	12370	12370	12370	12370	0
364	20240227	143700	14131810	12370	12370	12370	12370	0
365	20240227	143600	14131810	12370	12370	12370	12370	0
366	20240227	143500	14131810	12370	12370	12370	12370	0
367	20240227	143400	14131810	12370	12370	12370	12370	0
368	20240227	143300	14131810	12370	12370	12370	12370	0
369	20240227	143200	14131810	12370	12370	12370	12370	0
370	20240227	143100	14131810	12370	12370	12370	12370	0
371	20240227	143000	14131810	12370	12370	12370	12370	0
372	20240227	142900	14131810	12370	12370	12370	12370	0
373	20240227	142800	14131810	12370	12370	12370	12370	0
374	20240227	142700	14131810	12370	12370	12370	12370	0
375	20240227	142600	14131810	12370	12370	12370	12370	0
376	20240227	142500	14131810	12370	12370	12370	12370	0
377	20240227	142400	14131810	12370	12370	12370	12370	0
378	20240227	142300	14131810	12370	12370	12370	12370	0
379	20240227	142200	14131810	12370	12370	12370	12370	0
380	20240227	142100	14131810	12370	12370	12370	12370	0
381	20240227	142000	14131810	12370	12370	12370	12370	0
382	20240227	141900	14131810	12370	12370	12370	12370	0
383	20240227	141800	14131810	12370	12370	12370	12370	0
384	20240227	141700	14131810	12370	12370	12370	12370	0
385	20240227	141600	14131810	12370	12370	12370	12370	0
386	20240227	141500	14131810	12370	12370	12370	12370	0
387	20240227	141400	14131810	12370	12370	12370	12370	0
388	20240227	141300	14131810	12370	12370	12370	12370	0
389	20240227	141200	14131810	12370	12370	12370	12370	0
390	20240227	141100	14131810	12370	12370	12370	12370	0
391	20240227	141000	14131810	12370	12370	12370	12370	0
392	20240227	140900	14131810	12370	12370	12370	12370	0
393	20240227	140800	14131810	12370	12370	12370	12370	0
394	20240227	140700	14131810	12370	12370	12370	12370	0
395	20240227	140600	14131810	12370	12370	12370	12370	0
396	20240227	140500	14131810	12370	12370	12370	12370	0
397	20240227	140400	14131810	12370	12370	12370	12370	0
398	20240227	140300	14131810	12370	12370	12370	12370	0
399	20240227	140200	14131810	12370	12370	12370	12370	0
400	20240227	140100	14131810	12370	12370	12370	12370	0
401	20240227	140000	14131810	12370	12370	12370	12370	0
402	20240227	135900	14131810	12370	12370	12370	12370	0
403	20240227	135800	14131810	12370	12370	12370	12370	0
404	20240227	135700	14131810	12370	12370	12370	12370	0
405	20240227	135600	14131810	12370	12370	12370	12370	0
406	20240227	135500	14131810	12370	12370	12370	12370	0
407	20240227	135400	14131810	12370	12370	12370	12370	0
408	20240227	135300	14131810	12370	12370	12370	12370	0
409	20240227	135200	14131810	12370	12370	12370	12370	0
410	20240227	135100	14131810	12370	12370	12370	12370	40
411	20240227	135000	13637010	12380	12380	12380	12380	0
412	20240227	134900	13637010	12380	12380	12380	12380	0
413	20240227	134800	13637010	12380	12380	12380	12380	0
414	20240227	134700	13637010	12380	12380	12380	12380	0
415	20240227	134600	13637010	12380	12380	12380	12380	0
416	20240227	134500	13637010	12380	12380	12380	12380	0
417	20240227	134400	13637010	12380	12380	12380	12380	0
418	20240227	134300	13637010	12380	12380	12380	12380	0
419	20240227	134200	13637010	12380	12380	12380	12380	0
420	20240227	134100	13637010	12380	12380	12380	12380	0
421	20240227	134000	13637010	12380	12380	12380	12380	0
422	20240227	133900	13637010	12380	12380	12380	12380	4
423	20240227	133800	13587490	12380	12380	12380	12380	0
424	20240227	133700	13587490	12380	12380	12380	12380	0
425	20240227	133600	13587490	12380	12380	12380	12380	0
426	20240227	133500	13587490	12380	12380	12380	12380	0
427	20240227	133400	13587490	12380	12380	12380	12380	0
428	20240227	133300	13587490	12380	12380	12380	12380	0
429	20240227	133200	13587490	12380	12380	12380	12380	0
430	20240227	133100	13587490	12380	12380	12380	12380	0
431	20240227	133000	13587490	12380	12380	12380	12380	0
432	20240227	132900	13587490	12380	12380	12380	12380	0
433	20240227	132800	13587490	12380	12380	12380	12380	0
434	20240227	132700	13587490	12380	12380	12380	12380	32
435	20240227	132600	13191330	12370	12370	12370	12370	0
436	20240227	132500	13191330	12370	12370	12370	12370	0
437	20240227	132400	13191330	12370	12370	12370	12370	0
438	20240227	132300	13191330	12370	12370	12370	12370	0
439	20240227	132200	13191330	12370	12370	12370	12370	0
440	20240227	132100	13191330	12370	12370	12370	12370	0
441	20240227	132000	13191330	12370	12370	12370	12370	0
442	20240227	131900	13191330	12370	12370	12370	12370	0
443	20240227	131800	13191330	12370	12370	12370	12370	0
444	20240227	131700	13191330	12370	12370	12370	12370	0
445	20240227	131600	13191330	12370	12370	12370	12370	0
446	20240227	131500	13191330	12370	12370	12370	12370	0
447	20240227	131400	13191330	12370	12370	12370	12370	0
448	20240227	131300	13191330	12370	12370	12370	12370	0
449	20240227	131200	13191330	12370	12370	12370	12370	0
450	20240227	131100	13191330	12370	12370	12370	12370	0
451	20240227	131000	13191330	12370	12370	12370	12370	0
452	20240227	130900	13191330	12370	12370	12370	12370	0
453	20240227	130800	13191330	12370	12370	12370	12370	0
454	20240227	130700	13191330	12370	12370	12370	12370	0
455	20240227	130600	13191330	12370	12370	12370	12370	0
456	20240227	130500	13191330	12370	12370	12370	12370	0
457	20240227	130400	13191330	12370	12370	12370	12370	0
458	20240227	130300	13191330	12370	12370	12370	12370	0
459	20240227	130200	13191330	12370	12370	12370	12370	0
460	20240227	130100	13191330	12370	12370	12370	12370	0
461	20240227	130000	13191330	12370	12370	12370	12370	0
462	20240227	125900	13191330	12370	12370	12370	12370	0
463	20240227	125800	13191330	12370	12370	12370	12370	0
464	20240227	125700	13191330	12370	12370	12370	12370	0
465	20240227	125600	13191330	12370	12370	12370	12370	0
466	20240227	125500	13191330	12370	12370	12370	12370	0
467	20240227	125400	13191330	12370	12370	12370	12370	0
468	20240227	125300	13191330	12370	12370	12370	12370	0
469	20240227	125200	13191330	12370	12370	12370	12370	0
470	20240227	125100	13191330	12370	12370	12370	12370	0
471	20240227	125000	13191330	12370	12370	12370	12370	30
472	20240227	124900	12820230	12370	12370	12370	12370	0
473	20240227	124800	12820230	12370	12370	12370	12370	0
474	20240227	124700	12820230	12370	12370	12370	12370	13
475	20240227	124600	12659420	12320	12320	12320	12320	0
476	20240227	124500	12659420	12320	12320	12320	12320	0
477	20240227	124400	12659420	12320	12320	12320	12320	0
478	20240227	124300	12659420	12320	12320	12320	12320	0
479	20240227	124200	12659420	12320	12320	12320	12320	0
480	20240227	124100	12659420	12320	12320	12320	12320	0
481	20240227	124000	12659420	12320	12320	12320	12320	0
482	20240227	123900	12659420	12320	12320	12320	12320	0
483	20240227	123800	12659420	12320	12320	12320	12320	0
484	20240227	123700	12659420	12320	12320	12320	12320	0
485	20240227	123600	12659420	12320	12320	12320	12320	0
486	20240227	123500	12659420	12320	12320	12320	12320	0
487	20240227	123400	12659420	12320	12320	12320	12320	0
488	20240227	123300	12659420	12320	12320	12320	12320	0
489	20240227	123200	12659420	12320	12320	12320	12320	0
490	20240227	123100	12659420	12320	12320	12320	12320	0
491	20240227	123000	12659420	12320	12320	12320	12320	0
492	20240227	122900	12659420	12320	12320	12320	12320	0
493	20240227	122800	12659420	12320	12320	12320	12320	0
494	20240227	122700	12659420	12320	12320	12320	12320	0
495	20240227	122600	12659420	12320	12320	12320	12320	0
496	20240227	122500	12659420	12320	12320	12320	12320	0
497	20240227	122400	12659420	12320	12320	12320	12320	0
498	20240227	122300	12659420	12320	12320	12320	12320	0
499	20240227	122200	12659420	12320	12320	12320	12320	0
500	20240227	122100	12659420	12320	12320	12320	12320	0
501	20240227	122000	12659420	12320	12320	12320	12320	0
502	20240227	121900	12659420	12320	12320	12320	12320	0
503	20240227	121800	12659420	12320	12320	12320	12320	0
504	20240227	121700	12659420	12320	12320	12320	12320	0
505	20240227	121600	12659420	12320	12320	12320	12320	0
506	20240227	121500	12659420	12320	12320	12320	12320	0
507	20240227	121400	12659420	12320	12320	12320	12320	0
508	20240227	121300	12659420	12320	12320	12320	12320	0
509	20240227	121200	12659420	12320	12320	12320	12320	0
510	20240227	121100	12659420	12320	12320	12320	12320	0
511	20240227	121000	12659420	12320	12320	12320	12320	0
512	20240227	120900	12659420	12320	12320	12320	12320	0
513	20240227	120800	12659420	12320	12320	12320	12320	0
514	20240227	120700	12659420	12320	12320	12320	12320	0
515	20240227	120600	12659420	12320	12320	12320	12320	0
516	20240227	120500	12659420	12320	12320	12320	12320	0
517	20240227	120400	12659420	12320	12320	12320	12320	0
518	20240227	120300	12659420	12320	12320	12320	12320	0
519	20240227	120200	12659420	12320	12320	12320	12320	0
520	20240227	120100	12659420	12320	12320	12320	12320	0
521	20240227	120000	12659420	12320	12320	12320	12320	0
522	20240227	115900	12659420	12320	12320	12320	12320	0
523	20240227	115800	12659420	12320	12320	12320	12320	0
524	20240227	115700	12659420	12320	12320	12320	12320	374
525	20240227	115600	8051740	12320	12320	12320	12320	0
526	20240227	115500	8051740	12320	12390	12390	12320	22
527	20240227	115400	7780420	12390	12390	12390	12390	0
528	20240227	115300	7780420	12390	12390	12390	12390	0
529	20240227	115200	7780420	12390	12390	12390	12390	0
530	20240227	115100	7780420	12390	12390	12390	12390	0
531	20240227	115000	7780420	12390	12390	12390	12390	0
532	20240227	114900	7780420	12390	12390	12390	12390	0
533	20240227	114800	7780420	12390	12390	12390	12390	0
534	20240227	114700	7780420	12390	12390	12390	12390	0
535	20240227	114600	7780420	12390	12390	12390	12390	0
536	20240227	114500	7780420	12390	12390	12390	12390	0
537	20240227	114400	7780420	12390	12390	12390	12390	0
538	20240227	114300	7780420	12390	12390	12390	12390	44
539	20240227	114200	7235260	12320	12320	12320	12320	0
540	20240227	114100	7235260	12320	12320	12320	12320	0
541	20240227	114000	7235260	12320	12320	12320	12320	1
542	20240227	113900	7222940	12390	12390	12390	12390	2
543	20240227	113800	7198160	12320	12320	12320	12320	0
544	20240227	113700	7198160	12320	12320	12320	12320	0
545	20240227	113600	7198160	12320	12390	12390	12320	143
546	20240227	113500	5431230	12350	12350	12350	12350	0
547	20240227	113400	5431230	12350	12350	12350	12350	0
548	20240227	113300	5431230	12350	12350	12350	12350	0
549	20240227	113200	5431230	12350	12350	12350	12350	0
550	20240227	113100	5431230	12350	12350	12350	12350	0
551	20240227	113000	5431230	12350	12350	12350	12350	0
552	20240227	112900	5431230	12350	12350	12350	12350	0
553	20240227	112800	5431230	12350	12350	12350	12350	0
554	20240227	112700	5431230	12350	12350	12350	12350	0
555	20240227	112600	5431230	12350	12350	12350	12350	0
556	20240227	112500	5431230	12350	12350	12350	12350	0
557	20240227	112400	5431230	12350	12350	12350	12350	0
558	20240227	112300	5431230	12350	12350	12350	12350	0
559	20240227	112200	5431230	12350	12350	12350	12350	0
560	20240227	112100	5431230	12350	12350	12350	12350	20
561	20240227	112000	5184230	12350	12350	12350	12350	0
562	20240227	111900	5184230	12350	12350	12350	12350	20
563	20240227	111800	4937230	12350	12350	12350	12350	0
564	20240227	111700	4937230	12350	12350	12350	12350	20
565	20240227	111600	4690230	12340	12340	12340	12340	0
566	20240227	111500	4690230	12340	12340	12340	12340	0
567	20240227	111400	4690230	12340	12340	12340	12340	0
568	20240227	111300	4690230	12340	12340	12340	12340	0
569	20240227	111200	4690230	12340	12340	12340	12340	0
570	20240227	111100	4690230	12340	12340	12340	12340	1
571	20240227	111000	4677890	12320	12320	12320	12320	0
572	20240227	110900	4677890	12320	12320	12320	12320	0
573	20240227	110800	4677890	12320	12320	12320	12320	0
574	20240227	110700	4677890	12320	12320	12320	12320	0
575	20240227	110600	4677890	12320	12320	12320	12320	0
576	20240227	110500	4677890	12320	12320	12320	12320	0
577	20240227	110400	4677890	12320	12320	12320	12320	11
578	20240227	110300	4542370	12320	12320	12320	12320	0
579	20240227	110200	4542370	12320	12320	12320	12320	0
580	20240227	110100	4542370	12320	12320	12320	12320	0
581	20240227	110000	4542370	12320	12320	12320	12320	0
582	20240227	105900	4542370	12320	12320	12320	12320	0
583	20240227	105800	4542370	12320	12320	12320	12320	0
584	20240227	105700	4542370	12320	12320	12320	12320	0
585	20240227	105600	4542370	12320	12320	12320	12320	0
586	20240227	105500	4542370	12320	12320	12320	12320	0
587	20240227	105400	4542370	12320	12320	12320	12320	0
588	20240227	105300	4542370	12320	12320	12320	12320	0
589	20240227	105200	4542370	12320	12320	12320	12320	0
590	20240227	105100	4542370	12320	12320	12320	12320	0
591	20240227	105000	4542370	12320	12320	12320	12320	0
592	20240227	104900	4542370	12320	12320	12320	12320	0
593	20240227	104800	4542370	12320	12320	12320	12320	0
594	20240227	104700	4542370	12320	12320	12320	12320	0
595	20240227	104600	4542370	12320	12320	12320	12320	0
596	20240227	104500	4542370	12320	12320	12320	12320	0
597	20240227	104400	4542370	12320	12320	12320	12320	0
598	20240227	104300	4542370	12320	12320	12320	12320	0
599	20240227	104200	4542370	12320	12390	12390	12320	41
600	20240227	104100	4034450	12320	12320	12320	12320	0
601	20240227	104000	4034450	12320	12320	12320	12320	0
602	20240227	103900	4034450	12320	12320	12320	12320	4
603	20240227	103800	3985170	12320	12320	12320	12320	0
604	20240227	103700	3985170	12320	12320	12320	12320	0
605	20240227	103600	3985170	12320	12320	12320	12320	0
606	20240227	103500	3985170	12320	12320	12320	12320	0
607	20240227	103400	3985170	12320	12320	12320	12320	0
608	20240227	103300	3985170	12320	12320	12320	12320	0
609	20240227	103200	3985170	12320	12320	12320	12320	0
610	20240227	103100	3985170	12320	12320	12320	12320	0
611	20240227	103000	3985170	12320	12320	12320	12320	0
612	20240227	102900	3985170	12320	12320	12320	12320	0
613	20240227	102800	3985170	12320	12320	12320	12320	0
614	20240227	102700	3985170	12320	12320	12320	12320	0
615	20240227	102600	3985170	12320	12320	12320	12320	0
616	20240227	102500	3985170	12320	12320	12320	12320	0
617	20240227	102400	3985170	12320	12320	12320	12320	0
618	20240227	102300	3985170	12320	12320	12320	12320	0
619	20240227	102200	3985170	12320	12320	12320	12320	0
620	20240227	102100	3985170	12320	12320	12320	12320	0
621	20240227	102000	3985170	12320	12320	12320	12320	0
622	20240227	101900	3985170	12320	12320	12320	12320	0
623	20240227	101800	3985170	12320	12320	12320	12320	0
624	20240227	101700	3985170	12320	12320	12320	12320	0
625	20240227	101600	3985170	12320	12320	12320	12320	0
626	20240227	101500	3985170	12320	12400	12400	12320	11
627	20240227	101400	3849010	12320	12320	12320	12320	0
628	20240227	101300	3849010	12320	12320	12320	12320	4
629	20240227	101200	3799730	12320	12320	12320	12320	0
630	20240227	101100	3799730	12320	12320	12320	12320	0
631	20240227	101000	3799730	12320	12320	12320	12320	0
632	20240227	100900	3799730	12320	12320	12320	12320	0
633	20240227	100800	3799730	12320	12320	12320	12320	0
634	20240227	100700	3799730	12320	12320	12320	12320	9
635	20240227	100600	3688850	12310	12310	12310	12310	0
636	20240227	100500	3688850	12310	12310	12310	12310	0
637	20240227	100400	3688850	12310	12310	12310	12310	0
638	20240227	100300	3688850	12310	12310	12310	12310	0
639	20240227	100200	3688850	12310	12310	12310	12310	0
640	20240227	100100	3688850	12310	12310	12310	12310	0
641	20240227	100000	3688850	12310	12310	12310	12310	0
642	20240227	095900	3688850	12310	12310	12310	12310	0
643	20240227	095800	3688850	12310	12310	12310	12310	0
644	20240227	095700	3688850	12310	12310	12310	12310	0
645	20240227	095600	3688850	12310	12310	12310	12310	0
646	20240227	095500	3688850	12310	12310	12310	12310	0
647	20240227	095400	3688850	12310	12310	12310	12310	0
648	20240227	095300	3688850	12310	12310	12310	12310	0
649	20240227	095200	3688850	12310	12310	12310	12310	0
650	20240227	095100	3688850	12310	12310	12310	12310	0
651	20240227	095000	3688850	12310	12310	12310	12310	0
652	20240227	094900	3688850	12310	12320	12320	12310	95
653	20240227	094800	2519320	12330	12400	12400	12330	2
654	20240227	094700	2494590	12400	12400	12400	12400	0
655	20240227	094600	2494590	12400	12400	12400	12400	1
656	20240227	094500	2482190	12330	12340	12360	12330	31
657	20240227	094400	2099590	12330	12330	12330	12330	0
658	20240227	094300	2099590	12330	12350	12350	12330	47
659	20240227	094200	1519310	12350	12360	12360	12350	21
660	20240227	094100	1259810	12340	12340	12340	12340	0
661	20240227	094000	1259810	12340	12420	12420	12340	16
662	20240227	093900	1062150	12360	12360	12360	12360	0
663	20240227	093800	1062150	12360	12360	12360	12360	0
664	20240227	093700	1062150	12360	12360	12360	12360	0
665	20240227	093600	1062150	12360	12360	12360	12360	0
666	20240227	093500	1062150	12360	12360	12360	12360	0
667	20240227	093400	1062150	12360	12360	12360	12360	0
668	20240227	093300	1062150	12360	12360	12360	12360	0
669	20240227	093200	1062150	12360	12360	12360	12360	0
670	20240227	093100	1062150	12360	12360	12360	12360	0
671	20240227	093000	1062150	12360	12460	12460	12360	39
672	20240227	092900	579610	12470	12470	12470	12470	5
673	20240227	092800	517260	12360	12480	12480	12360	2
674	20240227	092700	492420	12520	12520	12520	12520	0
675	20240227	092600	492420	12520	12520	12520	12520	0
676	20240227	092500	492420	12520	12520	12520	12520	0
677	20240227	092400	492420	12520	12520	12520	12520	0
678	20240227	092300	492420	12520	12520	12520	12520	0
679	20240227	092200	492420	12520	12520	12520	12520	0
680	20240227	092100	492420	12520	12520	12520	12520	0
681	20240227	092000	492420	12520	12520	12520	12520	0
682	20240227	091900	492420	12520	12520	12520	12520	0
683	20240227	091800	492420	12520	12520	12520	12520	0
684	20240227	091700	492420	12520	12520	12520	12520	0
685	20240227	091600	492420	12520	12520	12520	12520	0
686	20240227	091500	492420	12520	12520	12520	12520	0
687	20240227	091400	492420	12520	12520	12520	12520	1
688	20240227	091300	479900	12310	12310	12310	12310	0
689	20240227	091200	479900	12310	12310	12310	12310	18
690	20240227	091100	258320	12310	12310	12310	12310	0
691	20240227	091000	258320	12310	12310	12310	12310	0
692	20240227	090900	258320	12310	12310	12310	12310	0
693	20240227	090800	258320	12310	12310	12310	12310	0
694	20240227	090700	258320	12310	12310	12310	12310	0
695	20240227	090600	258320	12310	12310	12310	12310	0
696	20240227	090500	258320	12310	12310	12310	12310	0
697	20240227	090400	258320	12310	12310	12310	12310	0
698	20240227	090300	258320	12310	12310	12310	12310	0
699	20240227	090200	258320	12310	12310	12310	12310	0
700	20240227	090100	258320	12310	12310	12310	12310	0
701	20240227	090000	258320	12310	12300	12310	12300	21