KissMeData/108860/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	200900	8773263710	19020	19020	19020	19020	6420
3	20240227	200800	8773263710	19020	19020	19020	19020	0
4	20240227	200700	8773263710	19020	19020	19020	19020	0
5	20240227	200600	8773263710	19020	19020	19020	19020	0
6	20240227	200500	8773263710	19020	19020	19020	19020	0
7	20240227	200400	8773263710	19020	19020	19020	19020	0
8	20240227	200300	8773263710	19020	19020	19020	19020	0
9	20240227	200200	8773263710	19020	19020	19020	19020	0
10	20240227	200100	8773263710	19020	19020	19020	19020	0
11	20240227	200000	8773263710	19020	19020	19020	19020	0
12	20240227	195900	8773263710	19020	19020	19020	19020	0
13	20240227	195800	8773263710	19020	19020	19020	19020	0
14	20240227	195700	8773263710	19020	19020	19020	19020	0
15	20240227	195600	8773263710	19020	19020	19020	19020	0
16	20240227	195500	8773263710	19020	19020	19020	19020	0
17	20240227	195400	8773263710	19020	19020	19020	19020	0
18	20240227	195300	8773263710	19020	19020	19020	19020	0
19	20240227	195200	8773263710	19020	19020	19020	19020	0
20	20240227	195100	8773263710	19020	19020	19020	19020	0
21	20240227	195000	8773263710	19020	19020	19020	19020	0
22	20240227	194900	8773263710	19020	19020	19020	19020	0
23	20240227	194800	8773263710	19020	19020	19020	19020	0
24	20240227	194700	8773263710	19020	19020	19020	19020	0
25	20240227	194600	8773263710	19020	19020	19020	19020	0
26	20240227	194500	8773263710	19020	19020	19020	19020	0
27	20240227	194400	8773263710	19020	19020	19020	19020	0
28	20240227	194300	8773263710	19020	19020	19020	19020	0
29	20240227	194200	8773263710	19020	19020	19020	19020	0
30	20240227	194100	8773263710	19020	19020	19020	19020	0
31	20240227	194000	8773263710	19020	19020	19020	19020	0
32	20240227	193900	8773263710	19020	19020	19020	19020	6420
33	20240227	193800	8773263710	19020	19020	19020	19020	0
34	20240227	193700	8773263710	19020	19020	19020	19020	0
35	20240227	193600	8773263710	19020	19020	19020	19020	0
36	20240227	193500	8773263710	19020	19020	19020	19020	0
37	20240227	193400	8773263710	19020	19020	19020	19020	0
38	20240227	193300	8773263710	19020	19020	19020	19020	0
39	20240227	193200	8773263710	19020	19020	19020	19020	0
40	20240227	193100	8773263710	19020	19020	19020	19020	0
41	20240227	193000	8773263710	19020	19020	19020	19020	0
42	20240227	192900	8773263710	19020	19020	19020	19020	0
43	20240227	192800	8773263710	19020	19020	19020	19020	0
44	20240227	192700	8773263710	19020	19020	19020	19020	0
45	20240227	192600	8773263710	19020	19020	19020	19020	0
46	20240227	192500	8773263710	19020	19020	19020	19020	0
47	20240227	192400	8773263710	19020	19020	19020	19020	0
48	20240227	192300	8773263710	19020	19020	19020	19020	0
49	20240227	192200	8773263710	19020	19020	19020	19020	0
50	20240227	192100	8773263710	19020	19020	19020	19020	0
51	20240227	192000	8773263710	19020	19020	19020	19020	0
52	20240227	191900	8773263710	19020	19020	19020	19020	0
53	20240227	191800	8773263710	19020	19020	19020	19020	0
54	20240227	191700	8773263710	19020	19020	19020	19020	0
55	20240227	191600	8773263710	19020	19020	19020	19020	0
56	20240227	191500	8773263710	19020	19020	19020	19020	0
57	20240227	191400	8773263710	19020	19020	19020	19020	0
58	20240227	191300	8773263710	19020	19020	19020	19020	0
59	20240227	191200	8773263710	19020	19020	19020	19020	0
60	20240227	191100	8773263710	19020	19020	19020	19020	0
61	20240227	191000	8773263710	19020	19020	19020	19020	0
62	20240227	190900	8773263710	19020	19020	19020	19020	6420
63	20240227	190800	8773263710	19020	19020	19020	19020	0
64	20240227	190700	8773263710	19020	19020	19020	19020	0
65	20240227	190600	8773263710	19020	19020	19020	19020	0
66	20240227	190500	8773263710	19020	19020	19020	19020	0
67	20240227	190400	8773263710	19020	19020	19020	19020	0
68	20240227	190300	8773263710	19020	19020	19020	19020	0
69	20240227	190200	8773263710	19020	19020	19020	19020	0
70	20240227	190100	8773263710	19020	19020	19020	19020	0
71	20240227	190000	8773263710	19020	19020	19020	19020	0
72	20240227	185900	8773263710	19020	19020	19020	19020	0
73	20240227	185800	8773263710	19020	19020	19020	19020	0
74	20240227	185700	8773263710	19020	19020	19020	19020	0
75	20240227	185600	8773263710	19020	19020	19020	19020	0
76	20240227	185500	8773263710	19020	19020	19020	19020	0
77	20240227	185400	8773263710	19020	19020	19020	19020	0
78	20240227	185300	8773263710	19020	19020	19020	19020	0
79	20240227	185200	8773263710	19020	19020	19020	19020	0
80	20240227	185100	8773263710	19020	19020	19020	19020	0
81	20240227	185000	8773263710	19020	19020	19020	19020	0
82	20240227	184900	8773263710	19020	19020	19020	19020	0
83	20240227	184800	8773263710	19020	19020	19020	19020	0
84	20240227	184700	8773263710	19020	19020	19020	19020	0
85	20240227	184600	8773263710	19020	19020	19020	19020	0
86	20240227	184500	8773263710	19020	19020	19020	19020	0
87	20240227	184400	8773263710	19020	19020	19020	19020	0
88	20240227	184300	8773263710	19020	19020	19020	19020	0
89	20240227	184200	8773263710	19020	19020	19020	19020	0
90	20240227	184100	8773263710	19020	19020	19020	19020	0
91	20240227	184000	8773263710	19020	19020	19020	19020	0
92	20240227	183900	8773263710	19020	19020	19020	19020	6420
93	20240227	183800	8773263710	19020	19020	19020	19020	0
94	20240227	183700	8773263710	19020	19020	19020	19020	0
95	20240227	183600	8773263710	19020	19020	19020	19020	0
96	20240227	183500	8773263710	19020	19020	19020	19020	0
97	20240227	183400	8773263710	19020	19020	19020	19020	0
98	20240227	183300	8773263710	19020	19020	19020	19020	0
99	20240227	183200	8773263710	19020	19020	19020	19020	0
100	20240227	183100	8773263710	19020	19020	19020	19020	0
101	20240227	183000	8773263710	19020	19020	19020	19020	0
102	20240227	182900	8773263710	19020	19020	19020	19020	0
103	20240227	182800	8773263710	19020	19020	19020	19020	0
104	20240227	182700	8773263710	19020	19020	19020	19020	0
105	20240227	182600	8773263710	19020	19020	19020	19020	0
106	20240227	182500	8773263710	19020	19020	19020	19020	0
107	20240227	182400	8773263710	19020	19020	19020	19020	0
108	20240227	182300	8773263710	19020	19020	19020	19020	0
109	20240227	182200	8773263710	19020	19020	19020	19020	0
110	20240227	182100	8773263710	19020	19020	19020	19020	0
111	20240227	182000	8773263710	19020	19020	19020	19020	0
112	20240227	181900	8773263710	19020	19020	19020	19020	0
113	20240227	181800	8773263710	19020	19020	19020	19020	0
114	20240227	181700	8773263710	19020	19020	19020	19020	0
115	20240227	181600	8773263710	19020	19020	19020	19020	0
116	20240227	181500	8773263710	19020	19020	19020	19020	0
117	20240227	181400	8773263710	19020	19020	19020	19020	0
118	20240227	181300	8773263710	19020	19020	19020	19020	0
119	20240227	181200	8773263710	19020	19020	19020	19020	0
120	20240227	181100	8773263710	19020	19020	19020	19020	0
121	20240227	181000	8773263710	19020	19020	19020	19020	0
122	20240227	180900	8773263710	19020	19020	19020	19020	6420
123	20240227	180800	8773263710	19020	19020	19020	19020	0
124	20240227	180700	8773263710	19020	19020	19020	19020	0
125	20240227	180600	8773263710	19020	19020	19020	19020	0
126	20240227	180500	8773263710	19020	19020	19020	19020	0
127	20240227	180400	8773263710	19020	19020	19020	19020	0
128	20240227	180300	8773263710	19020	19020	19020	19020	0
129	20240227	180200	8773263710	19020	19020	19020	19020	0
130	20240227	180100	8773263710	19020	19020	19020	19020	0
131	20240227	180000	8773263710	19020	19020	19020	19020	0
132	20240227	175900	8773263710	19020	19020	19020	19020	0
133	20240227	175800	8773263710	19020	19020	19020	19020	0
134	20240227	175700	8773263710	19020	19020	19020	19020	0
135	20240227	175600	8773263710	19020	19020	19020	19020	0
136	20240227	175500	8773263710	19020	19020	19020	19020	0
137	20240227	175400	8773263710	19020	19020	19020	19020	0
138	20240227	175300	8773263710	19020	19020	19020	19020	0
139	20240227	175200	8773263710	19020	19020	19020	19020	0
140	20240227	175100	8773263710	19020	19020	19020	19020	0
141	20240227	175000	8773263710	19020	19020	19020	19020	0
142	20240227	174900	8773263710	19020	19020	19020	19020	0
143	20240227	174800	8773263710	19020	19020	19020	19020	0
144	20240227	174700	8773263710	19020	19020	19020	19020	0
145	20240227	174600	8773263710	19020	19020	19020	19020	0
146	20240227	174500	8773263710	19020	19020	19020	19020	0
147	20240227	174400	8773263710	19020	19020	19020	19020	0
148	20240227	174300	8773263710	19020	19020	19020	19020	0
149	20240227	174200	8773263710	19020	19020	19020	19020	0
150	20240227	174100	8773263710	19020	19020	19020	19020	0
151	20240227	174000	8773263710	19020	19020	19020	19020	0
152	20240227	173900	8773263710	19020	19020	19020	19020	6420
153	20240227	173800	8773263710	19020	19020	19020	19020	0
154	20240227	173700	8773263710	19020	19020	19020	19020	0
155	20240227	173600	8773263710	19020	19020	19020	19020	0
156	20240227	173500	8773263710	19020	19020	19020	19020	0
157	20240227	173400	8773263710	19020	19020	19020	19020	0
158	20240227	173300	8773263710	19020	19020	19020	19020	0
159	20240227	173200	8773263710	19020	19020	19020	19020	0
160	20240227	173100	8773263710	19020	19020	19020	19020	0
161	20240227	173000	8773263710	19020	19020	19020	19020	0
162	20240227	172900	8773263710	19020	19020	19020	19020	0
163	20240227	172800	8773263710	19020	19020	19020	19020	0
164	20240227	172700	8773263710	19020	19020	19020	19020	0
165	20240227	172600	8773263710	19020	19020	19020	19020	0
166	20240227	172500	8773263710	19020	19020	19020	19020	0
167	20240227	172400	8773263710	19020	19020	19020	19020	0
168	20240227	172300	8773263710	19020	19020	19020	19020	0
169	20240227	172200	8773263710	19020	19020	19020	19020	0
170	20240227	172100	8773263710	19020	19020	19020	19020	0
171	20240227	172000	8773263710	19020	19020	19020	19020	0
172	20240227	171900	8773263710	19020	19020	19020	19020	0
173	20240227	171800	8773263710	19020	19020	19020	19020	0
174	20240227	171700	8773263710	19020	19020	19020	19020	0
175	20240227	171600	8773263710	19020	19020	19020	19020	0
176	20240227	171500	8773263710	19020	19020	19020	19020	0
177	20240227	171400	8773263710	19020	19020	19020	19020	0
178	20240227	171300	8773263710	19020	19020	19020	19020	0
179	20240227	171200	8773263710	19020	19020	19020	19020	0
180	20240227	171100	8773263710	19020	19020	19020	19020	0
181	20240227	171000	8773263710	19020	19020	19020	19020	0
182	20240227	170900	8773263710	19020	19020	19020	19020	6420
183	20240227	170800	8773263710	19020	19020	19020	19020	0
184	20240227	170700	8773263710	19020	19020	19020	19020	0
185	20240227	170600	8773263710	19020	19020	19020	19020	0
186	20240227	170500	8773263710	19020	19020	19020	19020	0
187	20240227	170400	8773263710	19020	19020	19020	19020	0
188	20240227	170300	8773263710	19020	19020	19020	19020	0
189	20240227	170200	8773263710	19020	19020	19020	19020	0
190	20240227	170100	8773263710	19020	19020	19020	19020	0
191	20240227	170000	8773263710	19020	19020	19020	19020	0
192	20240227	165900	8773263710	19020	19020	19020	19020	0
193	20240227	165800	8773263710	19020	19020	19020	19020	0
194	20240227	165700	8773263710	19020	19020	19020	19020	0
195	20240227	165600	8773263710	19020	19020	19020	19020	0
196	20240227	165500	8773263710	19020	19020	19020	19020	0
197	20240227	165400	8773263710	19020	19020	19020	19020	0
198	20240227	165300	8773263710	19020	19020	19020	19020	0
199	20240227	165200	8773263710	19020	19020	19020	19020	0
200	20240227	165100	8773263710	19020	19020	19020	19020	0
201	20240227	165000	8773263710	19020	19020	19020	19020	0
202	20240227	164900	8773263710	19020	19020	19020	19020	0
203	20240227	164800	8773263710	19020	19020	19020	19020	0
204	20240227	164700	8773263710	19020	19020	19020	19020	0
205	20240227	164600	8773263710	19020	19020	19020	19020	0
206	20240227	164500	8773263710	19020	19020	19020	19020	0
207	20240227	164400	8773263710	19020	19020	19020	19020	0
208	20240227	164300	8773263710	19020	19020	19020	19020	0
209	20240227	164200	8773263710	19020	19020	19020	19020	0
210	20240227	164100	8773263710	19020	19020	19020	19020	0
211	20240227	164000	8773263710	19020	19020	19020	19020	0
212	20240227	163900	8773263710	19020	19020	19020	19020	6420
213	20240227	163800	8773263710	19020	19020	19020	19020	0
214	20240227	163700	8773263710	19020	19020	19020	19020	0
215	20240227	163600	8773263710	19020	19020	19020	19020	0
216	20240227	163500	8773263710	19020	19020	19020	19020	0
217	20240227	163400	8773263710	19020	19020	19020	19020	0
218	20240227	163300	8773263710	19020	19020	19020	19020	0
219	20240227	163200	8773263710	19020	19020	19020	19020	0
220	20240227	163100	8773263710	19020	19020	19020	19020	0
221	20240227	163000	8773263710	19020	19020	19020	19020	0
222	20240227	162900	8773263710	19020	19020	19020	19020	0
223	20240227	162800	8773263710	19020	19020	19020	19020	0
224	20240227	162700	8773263710	19020	19020	19020	19020	0
225	20240227	162600	8773263710	19020	19020	19020	19020	0
226	20240227	162500	8773263710	19020	19020	19020	19020	0
227	20240227	162400	8773263710	19020	19020	19020	19020	0
228	20240227	162300	8773263710	19020	19020	19020	19020	0
229	20240227	162200	8773263710	19020	19020	19020	19020	0
230	20240227	162100	8773263710	19020	19020	19020	19020	0
231	20240227	162000	8773263710	19020	19020	19020	19020	0
232	20240227	161900	8773263710	19020	19020	19020	19020	0
233	20240227	161800	8773263710	19020	19020	19020	19020	0
234	20240227	161700	8773263710	19020	19020	19020	19020	0
235	20240227	161600	8773263710	19020	19020	19020	19020	0
236	20240227	161500	8773263710	19020	19020	19020	19020	0
237	20240227	161400	8773263710	19020	19020	19020	19020	0
238	20240227	161300	8773263710	19020	19020	19020	19020	0
239	20240227	161200	8773263710	19020	19020	19020	19020	0
240	20240227	161100	8773263710	19020	19020	19020	19020	0
241	20240227	161000	8773263710	19020	19020	19020	19020	0
242	20240227	160900	8773263710	19020	19020	19020	19020	6420
243	20240227	160800	8773263710	19020	19020	19020	19020	0
244	20240227	160700	8773263710	19020	19020	19020	19020	0
245	20240227	160600	8773263710	19020	19020	19020	19020	0
246	20240227	160500	8773263710	19020	19020	19020	19020	0
247	20240227	160400	8773263710	19020	19020	19020	19020	0
248	20240227	160300	8773263710	19020	19020	19020	19020	0
249	20240227	160200	8773263710	19020	19020	19020	19020	0
250	20240227	160100	8773263710	19020	19020	19020	19020	0
251	20240227	160000	8773263710	19020	19020	19020	19020	0
252	20240227	155900	8773263710	19020	19020	19020	19020	0
253	20240227	155800	8773263710	19020	19020	19020	19020	0
254	20240227	155700	8773263710	19020	19020	19020	19020	0
255	20240227	155600	8773263710	19020	19020	19020	19020	0
256	20240227	155500	8773263710	19020	19020	19020	19020	0
257	20240227	155400	8773263710	19020	19020	19020	19020	0
258	20240227	155300	8773263710	19020	19020	19020	19020	0
259	20240227	155200	8773263710	19020	19020	19020	19020	0
260	20240227	155100	8773263710	19020	19020	19020	19020	0
261	20240227	155000	8773263710	19020	19020	19020	19020	0
262	20240227	154900	8773263710	19020	19020	19020	19020	0
263	20240227	154800	8773263710	19020	19020	19020	19020	0
264	20240227	154700	8773263710	19020	19020	19020	19020	0
265	20240227	154600	8773263710	19020	19020	19020	19020	0
266	20240227	154500	8773263710	19020	19020	19020	19020	0
267	20240227	154400	8773263710	19020	19020	19020	19020	0
268	20240227	154300	8773263710	19020	19020	19020	19020	0
269	20240227	154200	8773263710	19020	19020	19020	19020	0
270	20240227	154100	8773263710	19020	19020	19020	19020	0
271	20240227	154000	8773263710	19020	19020	19020	19020	0
272	20240227	153900	8773263710	19020	19020	19020	19020	6420
273	20240227	153800	8773263710	19020	19020	19020	19020	0
274	20240227	153700	8773263710	19020	19020	19020	19020	0
275	20240227	153600	8773263710	19020	19020	19020	19020	0
276	20240227	153500	8773263710	19020	19020	19020	19020	0
277	20240227	153400	8773263710	19020	19020	19020	19020	0
278	20240227	153300	8773263710	19020	19020	19020	19020	0
279	20240227	153200	8773263710	19020	19020	19020	19020	0
280	20240227	153100	8773263710	19020	19020	19020	19020	0
281	20240227	153000	8773263710	19020	19020	19020	19020	6420
282	20240227	152900	8651155310	19030	19030	19030	19030	0
283	20240227	152800	8651155310	19030	19030	19030	19030	0
284	20240227	152700	8651155310	19030	19030	19030	19030	0
285	20240227	152600	8651155310	19030	19030	19030	19030	0
286	20240227	152500	8651155310	19030	19030	19030	19030	0
287	20240227	152400	8651155310	19030	19030	19030	19030	0
288	20240227	152300	8651155310	19030	19030	19030	19030	0
289	20240227	152200	8651155310	19030	19030	19030	19030	0
290	20240227	152100	8651155310	19030	19030	19030	19030	0
291	20240227	152000	8651155310	19030	19030	19030	19030	0
292	20240227	151900	8651155310	19030	19020	19030	19010	4527
293	20240227	151800	8565086080	19020	19040	19040	19020	1877
294	20240227	151700	8529374300	19040	19040	19040	19020	3473
295	20240227	151600	8463307500	19040	19030	19040	19030	219
296	20240227	151500	8459138510	19030	19030	19040	19020	3175
297	20240227	151400	8398721860	19020	19030	19030	19020	941
298	20240227	151300	8380823340	19030	19030	19030	19020	206
299	20240227	151200	8376903680	19030	19040	19050	19030	2798
300	20240227	151100	8323642720	19040	19050	19050	19040	823
301	20240227	151000	8307967850	19050	19040	19050	19040	309
302	20240227	150900	8302081410	19040	19050	19050	19040	321
303	20240227	150800	8295967030	19050	19040	19050	19040	807
304	20240227	150700	8280595280	19040	19040	19040	19030	1243
305	20240227	150600	8256934340	19040	19030	19040	19030	780
306	20240227	150500	8242088600	19040	19050	19050	19040	581
307	20240227	150400	8231025960	19040	19050	19050	19040	508
308	20240227	150300	8221353040	19050	19070	19070	19040	180
309	20240227	150200	8217925080	19070	19080	19080	19030	926
310	20240227	150100	8200292770	19080	19050	19080	19040	1396
311	20240227	150000	8173675890	19040	19060	19060	19020	396
312	20240227	145900	8166136210	19060	19040	19060	19020	633
313	20240227	145800	8154089310	19020	19040	19040	19020	428
314	20240227	145700	8145947070	19030	19030	19030	19020	625
315	20240227	145600	8134054420	19020	19030	19040	19020	109
316	20240227	145500	8131980820	19020	19020	19030	19010	279
317	20240227	145400	8126673710	19010	19070	19070	19010	1097
318	20240227	145300	8105804020	19070	19030	19090	19030	52
319	20240227	145200	8104814250	19030	19020	19030	19010	462
320	20240227	145100	8096025920	19020	19010	19020	19010	521
321	20240227	145000	8086118180	19010	19010	19020	19010	607
322	20240227	144900	8074579000	19010	19020	19020	19010	544
323	20240227	144800	8064233190	19020	19020	19020	19020	2351
324	20240227	144700	8019517170	19020	19020	19020	19010	1022
325	20240227	144600	8000087870	19010	19020	19020	19010	229
326	20240227	144500	7995734210	19020	19020	19020	19010	215
327	20240227	144400	7991646420	19010	19020	19020	19010	2025
328	20240227	144300	7953150820	19020	19010	19020	19010	2000
329	20240227	144200	7915130810	19020	19020	19020	19010	598
330	20240227	144100	7903760420	19010	19030	19030	19010	725
331	20240227	144000	7889976600	19020	19040	19040	19020	1947
332	20240227	143900	7852940180	19040	19040	19040	19030	422
333	20240227	143800	7844906410	19030	19030	19100	19030	3648
334	20240227	143700	7775426600	19020	19020	19030	19020	709
335	20240227	143600	7761938620	19020	19020	19030	19020	657
336	20240227	143500	7749442050	19020	19030	19030	19020	924
337	20240227	143400	7731867550	19030	19020	19030	19020	152
338	20240227	143300	7728976160	19020	19020	19020	19020	530
339	20240227	143200	7718895560	19020	19020	19030	19020	256
340	20240227	143100	7714024910	19020	19030	19040	19020	872
341	20240227	143000	7697431430	19030	19040	19040	19030	165
342	20240227	142900	7694291400	19040	19030	19040	19030	155
343	20240227	142800	7691341200	19030	19040	19040	19030	554
344	20240227	142700	7680798030	19030	19020	19030	19020	225
345	20240227	142600	7676516370	19030	19030	19030	19030	162
346	20240227	142500	7673433510	19030	19030	19030	19020	1344
347	20240227	142400	7647867190	19030	19020	19030	19020	183
348	20240227	142300	7644385800	19030	19020	19030	19020	212
349	20240227	142200	7640352440	19020	19030	19030	19020	334
350	20240227	142100	7633997130	19030	19020	19040	19020	267
351	20240227	142000	7628916230	19030	19030	19040	19030	733
352	20240227	141900	7614967140	19030	19030	19040	19030	208
353	20240227	141800	7611008840	19040	19050	19050	19040	165
354	20240227	141700	7607866100	19050	19040	19050	19040	421
355	20240227	141600	7599849350	19040	19060	19060	19040	539
356	20240227	141500	7589582250	19060	19050	19060	19050	527
357	20240227	141400	7579540530	19050	19050	19060	19050	752
358	20240227	141300	7565214920	19060	19050	19060	19050	141
359	20240227	141200	7562527620	19050	19050	19060	19050	362
360	20240227	141100	7555631510	19050	19060	19060	19050	166
361	20240227	141000	7552468320	19060	19060	19060	19050	415
362	20240227	140900	7544559170	19060	19060	19060	19050	172
363	20240227	140800	7541281300	19060	19060	19060	19060	3
364	20240227	140700	7541224120	19050	19050	19060	19050	567
365	20240227	140600	7530422480	19050	19060	19060	19050	1758
366	20240227	140500	7496932490	19050	19060	19060	19050	387
367	20240227	140400	7489557570	19060	19060	19060	19060	95
368	20240227	140300	7487746870	19060	19060	19070	19060	381
369	20240227	140200	7480484910	19070	19080	19080	19070	615
370	20240227	140100	7468756740	19070	19070	19070	19060	392
371	20240227	140000	7461282200	19080	19070	19080	19070	417
372	20240227	135900	7453328780	19070	19070	19070	19070	1297
373	20240227	135800	7428594990	19070	19070	19080	19070	79
374	20240227	135700	7427087970	19070	19070	19070	19070	173
375	20240227	135600	7423788860	19070	19080	19080	19070	1287
376	20240227	135500	7399238670	19080	19080	19090	19080	822
377	20240227	135400	7383554240	19080	19070	19080	19070	212
378	20240227	135300	7379510660	19070	19070	19080	19070	750
379	20240227	135200	7365207530	19080	19080	19080	19080	111
380	20240227	135100	7363089650	19080	19080	19080	19070	4488
381	20240227	135000	7277460590	19080	19090	19090	19080	5427
382	20240227	134900	7173913330	19090	19080	19090	19080	575
383	20240227	134800	7162937080	19080	19080	19090	19080	791
384	20240227	134700	7147844120	19080	19090	19090	19080	581
385	20240227	134600	7136758610	19090	19090	19090	19080	412
386	20240227	134500	7128896510	19090	19080	19090	19080	164
387	20240227	134400	7125766010	19080	19100	19100	19080	193
388	20240227	134300	7122081040	19100	19090	19100	19090	130
389	20240227	134200	7119599330	19090	19090	19090	19080	197
390	20240227	134100	7115838820	19090	19090	19100	19080	749
391	20240227	134000	7101542170	19090	19080	19090	19080	609
392	20240227	133900	7089917210	19080	19080	19080	19080	168
393	20240227	133800	7086711770	19080	19080	19080	19070	80
394	20240227	133700	7085185870	19080	19080	19080	19070	629
395	20240227	133600	7073184650	19070	19070	19080	19070	222
396	20240227	133500	7068951030	19080	19070	19080	19070	395
397	20240227	133400	7061417320	19070	19080	19080	19070	323
398	20240227	133300	7055254650	19080	19070	19090	19070	1155
399	20240227	133200	7033222180	19070	19070	19080	19060	656
400	20240227	133100	7020714450	19070	19060	19070	19050	490
401	20240227	133000	7011376050	19060	19060	19060	19050	155
402	20240227	132900	7008421850	19060	19040	19060	19040	1263
403	20240227	132800	6984367350	19040	19040	19040	19040	35
404	20240227	132700	6983700950	19040	19030	19040	19030	7
405	20240227	132600	6983567730	19040	19040	19040	19030	204
406	20240227	132500	6979684870	19040	19040	19040	19030	241
407	20240227	132400	6975096960	19040	19040	19040	19040	58
408	20240227	132300	6973992640	19040	19040	19040	19040	21
409	20240227	132200	6973592800	19040	19040	19040	19030	274
410	20240227	132100	6968377440	19040	19040	19040	19030	146
411	20240227	132000	6965598590	19030	19030	19030	19030	10
412	20240227	131900	6965408290	19030	19030	19030	19030	1379
413	20240227	131800	6939165920	19030	19030	19030	19030	27
414	20240227	131700	6938652110	19020	19030	19030	19020	344
415	20240227	131600	6932108150	19030	19020	19030	19020	280
416	20240227	131500	6926781750	19020	19020	19030	19020	126
417	20240227	131400	6924385220	19020	19020	19020	19020	446
418	20240227	131300	6915902300	19020	19020	19030	19020	807
419	20240227	131200	6900549290	19020	19030	19030	19020	204
420	20240227	131100	6896667670	19030	19030	19030	19020	178
421	20240227	131000	6893281600	19030	19020	19030	19020	230
422	20240227	130900	6888905690	19020	19030	19030	19020	32
423	20240227	130800	6888297000	19020	19020	19030	19020	644
424	20240227	130700	6876048100	19020	19010	19020	19010	565
425	20240227	130600	6865306910	19020	19010	19020	19010	175
426	20240227	130500	6861980010	19020	19020	19020	19010	1001
427	20240227	130400	6842947680	19020	19010	19020	19010	47
428	20240227	130300	6842053890	19010	19010	19010	19010	371
429	20240227	130200	6835001180	19020	19020	19020	19010	181
430	20240227	130100	6831559890	19010	19010	19010	19010	131
431	20240227	130000	6829069580	19010	19010	19010	19010	421
432	20240227	125900	6821066370	19010	19010	19010	19000	820
433	20240227	125800	6805485170	19010	19010	19020	19000	258
434	20240227	125700	6800582410	19010	19010	19020	19010	1476
435	20240227	125600	6772523510	19020	19020	19020	19010	497
436	20240227	125500	6763072470	19010	19020	19020	19010	521
437	20240227	125400	6753167620	19020	19030	19030	19010	73
438	20240227	125300	6751778850	19020	19010	19030	19010	2206
439	20240227	125200	6709823120	19010	19020	19020	19000	18421
440	20240227	125100	6359721250	19010	19030	19030	19010	1279
441	20240227	125000	6335400740	19030	19030	19030	19020	127
442	20240227	124900	6332984850	19030	19030	19030	19030	180
443	20240227	124800	6329559450	19030	19020	19030	19020	137
444	20240227	124700	6326953380	19020	19020	19020	19020	145
445	20240227	124600	6324195480	19020	19020	19030	19020	326
446	20240227	124500	6317994950	19020	19020	19020	19010	456
447	20240227	124400	6309321990	19020	19020	19020	19020	1110
448	20240227	124300	6288209790	19020	19020	19030	19020	24
449	20240227	124200	6287753300	19020	19020	19020	19020	126
450	20240227	124100	6285356780	19020	19030	19030	19020	245
451	20240227	124000	6280695950	19030	19030	19030	19030	283
452	20240227	123900	6275310460	19020	19040	19050	19020	762
453	20240227	123800	6260807280	19040	19050	19050	19040	183
454	20240227	123700	6257322450	19050	19050	19050	19040	261
455	20240227	123600	6252351030	19050	19030	19050	19030	1254
456	20240227	123500	6228486810	19030	19020	19030	19020	1126
457	20240227	123400	6207070270	19030	19030	19030	19020	490
458	20240227	123300	6197749570	19030	19020	19030	19020	832
459	20240227	123200	6181924910	19020	19030	19030	19020	1256
460	20240227	123100	6158029960	19030	19040	19040	19030	10
461	20240227	123000	6157839610	19030	19030	19030	19030	20
462	20240227	122900	6157459010	19040	19050	19050	19030	164
463	20240227	122800	6154336490	19030	19030	19040	19030	77
464	20240227	122700	6152871160	19030	19030	19050	19030	861
465	20240227	122600	6136484130	19020	19030	19030	19020	47
466	20240227	122500	6135589730	19030	19030	19030	19020	709
467	20240227	122400	6122103690	19020	19030	19030	19020	586
468	20240227	122300	6110956370	19030	19050	19050	19030	1883
469	20240227	122200	6075112810	19050	19060	19060	19050	300
470	20240227	122100	6069397590	19060	19060	19060	19050	115
471	20240227	122000	6067206470	19050	19070	19070	19050	194
472	20240227	121900	6063510510	19070	19070	19070	19070	135
473	20240227	121800	6060936060	19070	19050	19080	19050	208
474	20240227	121700	6056969360	19030	19020	19030	19020	1262
475	20240227	121600	6032954180	19020	19020	19030	19020	333
476	20240227	121500	6026619330	19020	19030	19030	19020	8
477	20240227	121400	6026467130	19030	19050	19050	19020	5125
478	20240227	121300	5928950990	19040	19030	19040	19030	506
479	20240227	121200	5919316950	19040	19040	19040	19040	68
480	20240227	121100	5918022230	19040	19050	19050	19030	823
481	20240227	121000	5902356150	19050	19050	19050	19050	11
482	20240227	120900	5902146600	19040	19040	19050	19040	473
483	20240227	120800	5893140590	19040	19060	19060	19040	135
484	20240227	120700	5890567870	19070	19070	19070	19070	1
485	20240227	120600	5890548800	19070	19080	19080	19070	15
486	20240227	120500	5890262670	19070	19040	19080	19030	1243
487	20240227	120400	5866588650	19040	19030	19040	19020	287
488	20240227	120300	5861129260	19020	19030	19040	19020	939
489	20240227	120200	5843264100	19040	19030	19040	19030	34
490	20240227	120100	5842616890	19030	19020	19040	19020	138
491	20240227	120000	5839989680	19020	19020	19030	19020	361
492	20240227	115900	5833123440	19020	19020	19040	19020	607
493	20240227	115800	5821577400	19030	19020	19030	19010	1648
494	20240227	115700	5790232590	19020	19030	19030	19020	1892
495	20240227	115600	5754244670	19030	19030	19030	19030	68
496	20240227	115500	5752950630	19030	19030	19040	19020	711
497	20240227	115400	5739420330	19030	19030	19030	19030	266
498	20240227	115300	5734358350	19030	19020	19030	19020	464
499	20240227	115200	5725530640	19020	19030	19030	19020	330
500	20240227	115100	5719252300	19030	19030	19040	19030	876
501	20240227	115000	5702582010	19030	19030	19040	19030	527
502	20240227	114900	5692552270	19030	19040	19040	19030	307
503	20240227	114800	5686707990	19040	19040	19040	19030	1155
504	20240227	114700	5664726790	19040	19040	19040	19030	397
505	20240227	114600	5657171400	19040	19040	19040	19030	382
506	20240227	114500	5649898130	19040	19040	19040	19040	456
507	20240227	114400	5641215890	19040	19050	19050	19040	590
508	20240227	114300	5629981360	19060	19050	19060	19050	394
509	20240227	114200	5622475650	19050	19060	19060	19050	332
510	20240227	114100	5616150980	19060	19060	19070	19060	616
511	20240227	114000	5604409920	19060	19060	19070	19060	474
512	20240227	113900	5595373610	19060	19050	19060	19040	726
513	20240227	113800	5581542380	19060	19050	19060	19040	479
514	20240227	113700	5572416220	19050	19060	19060	19050	226
515	20240227	113600	5568110460	19060	19050	19060	19040	218
516	20240227	113500	5563958120	19060	19040	19060	19040	415
517	20240227	113400	5556053140	19040	19040	19050	19040	757
518	20240227	113300	5541635860	19040	19040	19040	19030	589
519	20240227	113200	5530425860	19030	19030	19040	19030	1099
520	20240227	113100	5509509120	19030	19040	19040	19030	616
521	20240227	113000	5497782540	19040	19040	19040	19030	30
522	20240227	112900	5497211470	19040	19050	19050	19040	995
523	20240227	112800	5478265620	19040	19040	19050	19040	632
524	20240227	112700	5466231910	19040	19060	19060	19040	3901
525	20240227	112600	5391917590	19060	19070	19070	19050	1347
526	20240227	112500	5366247120	19060	19080	19080	19060	2483
527	20240227	112400	5318906940	19080	19080	19090	19070	2269
528	20240227	112300	5275616850	19080	19090	19090	19080	484
529	20240227	112200	5266378860	19090	19090	19090	19080	247
530	20240227	112100	5261665430	19090	19090	19090	19080	859
531	20240227	112000	5245267160	19090	19110	19110	19090	6088
532	20240227	111900	5128969110	19110	19130	19130	19110	607
533	20240227	111800	5117365980	19110	19130	19130	19110	1715
534	20240227	111700	5084576630	19130	19130	19130	19120	352
535	20240227	111600	5077844870	19120	19130	19130	19120	304
536	20240227	111500	5072030680	19140	19120	19140	19120	252
537	20240227	111400	5067210310	19120	19130	19130	19120	1053
538	20240227	111300	5047071430	19130	19130	19130	19130	341
539	20240227	111200	5040548100	19140	19140	19150	19140	411
540	20240227	111100	5032681460	19140	19170	19170	19130	38
541	20240227	111000	5031953950	19170	19170	19170	19130	574
542	20240227	110900	5020961840	19170	19180	19180	19160	440
543	20240227	110800	5012527120	19180	19180	19180	19170	15
544	20240227	110700	5012239540	19180	19170	19180	19170	586
545	20240227	110600	5001005700	19180	19170	19180	19150	605
546	20240227	110500	4989411600	19170	19170	19170	19160	1308
547	20240227	110400	4964338950	19170	19160	19170	19160	253
548	20240227	110300	4959491290	19160	19120	19160	19120	224
549	20240227	110200	4955200690	19120	19130	19130	19120	353
550	20240227	110100	4948449110	19130	19130	19130	19130	466
551	20240227	110000	4939534530	19120	19120	19120	19120	759
552	20240227	105900	4925022450	19120	19120	19120	19110	262
553	20240227	105800	4920013510	19120	19110	19120	19110	1176
554	20240227	105700	4897535650	19120	19130	19130	19110	288
555	20240227	105600	4892029370	19130	19120	19130	19120	572
556	20240227	105500	4881092630	19130	19140	19140	19120	1587
557	20240227	105400	4850739350	19140	19150	19150	19140	1060
558	20240227	105300	4830444450	19150	19160	19160	19150	327
559	20240227	105200	4824181260	19160	19150	19160	19150	418
560	20240227	105100	4816175880	19150	19140	19150	19140	462
561	20240227	105000	4807332200	19140	19140	19140	19130	195
562	20240227	104900	4803599910	19140	19140	19150	19130	730
563	20240227	104800	4789628140	19140	19140	19140	19130	1845
564	20240227	104700	4754324870	19150	19150	19150	19150	79
565	20240227	104600	4752812020	19150	19150	19160	19140	937
566	20240227	104500	4734867200	19150	19150	19160	19150	433
567	20240227	104400	4726575190	19150	19170	19170	19150	1087
568	20240227	104300	4705758210	19170	19130	19170	19120	2885
569	20240227	104200	4650501670	19130	19130	19130	19120	634
570	20240227	104100	4638376300	19120	19130	19140	19120	1556
571	20240227	104000	4608619650	19130	19140	19140	19130	236
572	20240227	103900	4604104260	19140	19140	19140	19140	534
573	20240227	103800	4593883500	19140	19130	19140	19130	635
574	20240227	103700	4581732600	19130	19130	19140	19130	1815
575	20240227	103600	4547002640	19140	19150	19150	19140	1953
576	20240227	103500	4509617220	19140	19140	19150	19140	108
577	20240227	103400	4507549900	19140	19150	19150	19140	108
578	20240227	103300	4505482010	19150	19140	19150	19140	361
579	20240227	103200	4498571630	19150	19150	19150	19140	231
580	20240227	103100	4494148690	19150	19150	19150	19150	336
581	20240227	103000	4487714290	19140	19150	19150	19140	579
582	20240227	102900	4476631980	19150	19150	19150	19140	264
583	20240227	102800	4471576530	19150	19150	19150	19140	904
584	20240227	102700	4454270170	19150	19140	19150	19140	316
585	20240227	102600	4448221370	19150	19140	19150	19140	537
586	20240227	102500	4437942540	19140	19160	19160	19140	1845
587	20240227	102400	4402610840	19160	19150	19160	19150	867
588	20240227	102300	4386007420	19160	19160	19160	19150	1111
589	20240227	102200	4364731320	19160	19160	19170	19150	1086
590	20240227	102100	4343920560	19160	19160	19160	19150	899
591	20240227	102000	4326698170	19150	19160	19160	19150	538
592	20240227	101900	4316392550	19160	19160	19160	19150	1232
593	20240227	101800	4292795610	19160	19170	19170	19150	2627
594	20240227	101700	4242462550	19170	19180	19180	19170	1821
595	20240227	101600	4207551310	19180	19180	19190	19180	557
596	20240227	101500	4196867990	19180	19180	19180	19170	724
597	20240227	101400	4182982670	19180	19180	19180	19180	340
598	20240227	101300	4176461470	19190	19180	19190	19180	354
599	20240227	101200	4169671590	19180	19180	19190	19170	516
600	20240227	101100	4159774640	19190	19180	19190	19180	509
601	20240227	101000	4150009430	19180	19190	19190	19170	463
602	20240227	100900	4141129620	19190	19190	19190	19170	1051
603	20240227	100800	4120961190	19190	19200	19200	19190	879
604	20240227	100700	4104089160	19200	19210	19210	19200	999
605	20240227	100600	4084907350	19210	19240	19240	19200	992
606	20240227	100500	4065854880	19240	19230	19250	19210	564
607	20240227	100400	4055011820	19250	19230	19280	19230	246
608	20240227	100300	4050277430	19230	19250	19280	19210	477
609	20240227	100200	4041090510	19210	19210	19250	19210	831
610	20240227	100100	4025107440	19210	19200	19230	19200	132
611	20240227	100000	4022571470	19200	19160	19200	19150	1880
612	20240227	095900	3986532250	19160	19170	19180	19160	576
613	20240227	095800	3975491530	19170	19160	19170	19160	465
614	20240227	095700	3966580000	19160	19160	19160	19150	785
615	20240227	095600	3951539520	19160	19160	19160	19150	961
616	20240227	095500	3933127920	19160	19170	19170	19160	794
617	20240227	095400	3917911940	19170	19180	19180	19170	953
618	20240227	095300	3899640090	19180	19230	19230	19180	2622
619	20240227	095200	3849319700	19230	19220	19230	19200	1048
620	20240227	095100	3829181550	19220	19220	19230	19220	519
621	20240227	095000	3819203610	19220	19190	19230	19190	1382
622	20240227	094900	3792660190	19200	19160	19200	19160	816
623	20240227	094800	3777003140	19160	19170	19180	19160	188
624	20240227	094700	3773398100	19140	19120	19180	19120	969
625	20240227	094600	3754858980	19120	19140	19150	19110	1650
626	20240227	094500	3723288150	19140	19120	19140	19100	2489
627	20240227	094400	3675699900	19120	19110	19130	19110	761
628	20240227	094300	3661151400	19110	19110	19110	19100	705
629	20240227	094200	3647683700	19100	19080	19100	19020	1223
630	20240227	094100	3624344660	19070	19020	19070	19000	9440
631	20240227	094000	3444797890	19020	19020	19030	19010	2773
632	20240227	093900	3392063000	19010	19030	19030	19010	3438
633	20240227	093800	3326675460	19030	19030	19040	19020	2129
634	20240227	093700	3286160760	19020	19040	19060	19020	4802
635	20240227	093600	3194730280	19040	19090	19090	19030	5600
636	20240227	093500	3088015330	19080	19110	19110	19080	4889
637	20240227	093400	2994652580	19100	19150	19160	19100	2472
638	20240227	093300	2947401300	19160	19190	19190	19110	5960
639	20240227	093200	2833279150	19180	19190	19190	19170	3185
640	20240227	093100	2772203840	19190	19180	19220	19160	4502
641	20240227	093000	2685833130	19180	19260	19260	19170	4452
642	20240227	092900	2600277870	19260	19320	19330	19260	9744
643	20240227	092800	2412274630	19320	19340	19340	19320	2009
644	20240227	092700	2373446800	19340	19360	19360	19340	2859
645	20240227	092600	2318129020	19360	19370	19380	19360	1732
646	20240227	092500	2284587380	19370	19410	19410	19370	1980
647	20240227	092400	2246211150	19410	19400	19410	19400	1731
648	20240227	092300	2212628760	19400	19410	19420	19400	3092
649	20240227	092200	2152630170	19410	19450	19450	19410	3696
650	20240227	092100	2080841340	19450	19470	19480	19450	2176
651	20240227	092000	2038495750	19470	19490	19500	19470	1687
652	20240227	091900	2005633630	19490	19490	19500	19490	1854
653	20240227	091800	1969496970	19500	19500	19510	19490	1738
654	20240227	091700	1935601270	19500	19500	19500	19490	2445
655	20240227	091600	1887928740	19500	19510	19510	19490	1510
656	20240227	091500	1858483500	19510	19520	19530	19500	3368
657	20240227	091400	1792788210	19520	19540	19550	19520	1933
658	20240227	091300	1755032020	19550	19600	19610	19530	3008
659	20240227	091200	1696185540	19600	19640	19650	19590	6149
660	20240227	091100	1575584080	19640	19710	19710	19640	8739
661	20240227	091000	1403515420	19710	19680	19710	19660	5860
662	20240227	090900	1288082410	19670	19710	19720	19670	6391
663	20240227	090800	1162160330	19720	19660	19730	19660	11954
664	20240227	090700	926594970	19670	19600	19670	19590	2716
665	20240227	090600	873255190	19590	19500	19600	19500	1736
666	20240227	090500	839274110	19560	19500	19560	19500	2240
667	20240227	090400	795565780	19500	19500	19520	19490	5027
668	20240227	090300	697536160	19500	19510	19590	19500	2993
669	20240227	090200	639153970	19510	19620	19650	19510	7777
670	20240227	090100	486787520	19630	19710	19710	19630	3121
671	20240227	090000	425396800	19710	19700	19720	19650	19021