KissMeData/005800/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	184500	46207290	9700	9700	9700	9700	155
3	20240227	184400	46207290	9700	9700	9700	9700	0
4	20240227	184300	46207290	9700	9700	9700	9700	0
5	20240227	184200	46207290	9700	9700	9700	9700	0
6	20240227	184100	46207290	9700	9700	9700	9700	0
7	20240227	184000	46207290	9700	9700	9700	9700	0
8	20240227	183900	46207290	9700	9700	9700	9700	0
9	20240227	183800	46207290	9700	9700	9700	9700	0
10	20240227	183700	46207290	9700	9700	9700	9700	0
11	20240227	183600	46207290	9700	9700	9700	9700	0
12	20240227	183500	46207290	9700	9700	9700	9700	0
13	20240227	183400	46207290	9700	9700	9700	9700	0
14	20240227	183300	46207290	9700	9700	9700	9700	0
15	20240227	183200	46207290	9700	9700	9700	9700	0
16	20240227	183100	46207290	9700	9700	9700	9700	0
17	20240227	183000	46207290	9700	9700	9700	9700	0
18	20240227	182900	46207290	9700	9700	9700	9700	0
19	20240227	182800	46207290	9700	9700	9700	9700	0
20	20240227	182700	46207290	9700	9700	9700	9700	0
21	20240227	182600	46207290	9700	9700	9700	9700	0
22	20240227	182500	46207290	9700	9700	9700	9700	0
23	20240227	182400	46207290	9700	9700	9700	9700	0
24	20240227	182300	46207290	9700	9700	9700	9700	0
25	20240227	182200	46207290	9700	9700	9700	9700	0
26	20240227	182100	46207290	9700	9700	9700	9700	0
27	20240227	182000	46207290	9700	9700	9700	9700	0
28	20240227	181900	46207290	9700	9700	9700	9700	0
29	20240227	181800	46207290	9700	9700	9700	9700	0
30	20240227	181700	46207290	9700	9700	9700	9700	0
31	20240227	181600	46207290	9700	9700	9700	9700	0
32	20240227	181500	46207290	9700	9700	9700	9700	155
33	20240227	181400	46207290	9700	9700	9700	9700	0
34	20240227	181300	46207290	9700	9700	9700	9700	0
35	20240227	181200	46207290	9700	9700	9700	9700	0
36	20240227	181100	46207290	9700	9700	9700	9700	0
37	20240227	181000	46207290	9700	9700	9700	9700	0
38	20240227	180900	46207290	9700	9700	9700	9700	0
39	20240227	180800	46207290	9700	9700	9700	9700	0
40	20240227	180700	46207290	9700	9700	9700	9700	0
41	20240227	180600	46207290	9700	9700	9700	9700	0
42	20240227	180500	46207290	9700	9700	9700	9700	0
43	20240227	180400	46207290	9700	9700	9700	9700	0
44	20240227	180300	46207290	9700	9700	9700	9700	0
45	20240227	180200	46207290	9700	9700	9700	9700	0
46	20240227	180100	46207290	9700	9700	9700	9700	0
47	20240227	180000	46207290	9700	9700	9700	9700	0
48	20240227	175900	46207290	9700	9700	9700	9700	0
49	20240227	175800	46207290	9700	9700	9700	9700	0
50	20240227	175700	46207290	9700	9700	9700	9700	0
51	20240227	175600	46207290	9700	9700	9700	9700	0
52	20240227	175500	46207290	9700	9700	9700	9700	0
53	20240227	175400	46207290	9700	9700	9700	9700	0
54	20240227	175300	46207290	9700	9700	9700	9700	0
55	20240227	175200	46207290	9700	9700	9700	9700	0
56	20240227	175100	46207290	9700	9700	9700	9700	0
57	20240227	175000	46207290	9700	9700	9700	9700	0
58	20240227	174900	46207290	9700	9700	9700	9700	0
59	20240227	174800	46207290	9700	9700	9700	9700	0
60	20240227	174700	46207290	9700	9700	9700	9700	0
61	20240227	174600	46207290	9700	9700	9700	9700	0
62	20240227	174500	46207290	9700	9700	9700	9700	155
63	20240227	174400	46207290	9700	9700	9700	9700	0
64	20240227	174300	46207290	9700	9700	9700	9700	0
65	20240227	174200	46207290	9700	9700	9700	9700	0
66	20240227	174100	46207290	9700	9700	9700	9700	0
67	20240227	174000	46207290	9700	9700	9700	9700	0
68	20240227	173900	46207290	9700	9700	9700	9700	0
69	20240227	173800	46207290	9700	9700	9700	9700	0
70	20240227	173700	46207290	9700	9700	9700	9700	0
71	20240227	173600	46207290	9700	9700	9700	9700	0
72	20240227	173500	46207290	9700	9700	9700	9700	0
73	20240227	173400	46207290	9700	9700	9700	9700	0
74	20240227	173300	46207290	9700	9700	9700	9700	0
75	20240227	173200	46207290	9700	9700	9700	9700	0
76	20240227	173100	46207290	9700	9700	9700	9700	0
77	20240227	173000	46207290	9700	9700	9700	9700	0
78	20240227	172900	46207290	9700	9700	9700	9700	0
79	20240227	172800	46207290	9700	9700	9700	9700	0
80	20240227	172700	46207290	9700	9700	9700	9700	0
81	20240227	172600	46207290	9700	9700	9700	9700	0
82	20240227	172500	46207290	9700	9700	9700	9700	0
83	20240227	172400	46207290	9700	9700	9700	9700	0
84	20240227	172300	46207290	9700	9700	9700	9700	0
85	20240227	172200	46207290	9700	9700	9700	9700	0
86	20240227	172100	46207290	9700	9700	9700	9700	0
87	20240227	172000	46207290	9700	9700	9700	9700	0
88	20240227	171900	46207290	9700	9700	9700	9700	0
89	20240227	171800	46207290	9700	9700	9700	9700	0
90	20240227	171700	46207290	9700	9700	9700	9700	0
91	20240227	171600	46207290	9700	9700	9700	9700	0
92	20240227	171500	46207290	9700	9700	9700	9700	155
93	20240227	171400	46207290	9700	9700	9700	9700	0
94	20240227	171300	46207290	9700	9700	9700	9700	0
95	20240227	171200	46207290	9700	9700	9700	9700	0
96	20240227	171100	46207290	9700	9700	9700	9700	0
97	20240227	171000	46207290	9700	9700	9700	9700	0
98	20240227	170900	46207290	9700	9700	9700	9700	0
99	20240227	170800	46207290	9700	9700	9700	9700	0
100	20240227	170700	46207290	9700	9700	9700	9700	0
101	20240227	170600	46207290	9700	9700	9700	9700	0
102	20240227	170500	46207290	9700	9700	9700	9700	0
103	20240227	170400	46207290	9700	9700	9700	9700	0
104	20240227	170300	46207290	9700	9700	9700	9700	0
105	20240227	170200	46207290	9700	9700	9700	9700	0
106	20240227	170100	46207290	9700	9700	9700	9700	0
107	20240227	170000	46207290	9700	9700	9700	9700	0
108	20240227	165900	46207290	9700	9700	9700	9700	0
109	20240227	165800	46207290	9700	9700	9700	9700	0
110	20240227	165700	46207290	9700	9700	9700	9700	0
111	20240227	165600	46207290	9700	9700	9700	9700	0
112	20240227	165500	46207290	9700	9700	9700	9700	0
113	20240227	165400	46207290	9700	9700	9700	9700	0
114	20240227	165300	46207290	9700	9700	9700	9700	0
115	20240227	165200	46207290	9700	9700	9700	9700	0
116	20240227	165100	46207290	9700	9700	9700	9700	0
117	20240227	165000	46207290	9700	9700	9700	9700	0
118	20240227	164900	46207290	9700	9700	9700	9700	0
119	20240227	164800	46207290	9700	9700	9700	9700	0
120	20240227	164700	46207290	9700	9700	9700	9700	0
121	20240227	164600	46207290	9700	9700	9700	9700	0
122	20240227	164500	46207290	9700	9700	9700	9700	155
123	20240227	164400	46207290	9700	9700	9700	9700	0
124	20240227	164300	46207290	9700	9700	9700	9700	0
125	20240227	164200	46207290	9700	9700	9700	9700	0
126	20240227	164100	46207290	9700	9700	9700	9700	0
127	20240227	164000	46207290	9700	9700	9700	9700	0
128	20240227	163900	46207290	9700	9700	9700	9700	0
129	20240227	163800	46207290	9700	9700	9700	9700	0
130	20240227	163700	46207290	9700	9700	9700	9700	0
131	20240227	163600	46207290	9700	9700	9700	9700	0
132	20240227	163500	46207290	9700	9700	9700	9700	0
133	20240227	163400	46207290	9700	9700	9700	9700	0
134	20240227	163300	46207290	9700	9700	9700	9700	0
135	20240227	163200	46207290	9700	9700	9700	9700	0
136	20240227	163100	46207290	9700	9700	9700	9700	0
137	20240227	163000	46207290	9700	9700	9700	9700	0
138	20240227	162900	46207290	9700	9700	9700	9700	0
139	20240227	162800	46207290	9700	9700	9700	9700	0
140	20240227	162700	46207290	9700	9700	9700	9700	0
141	20240227	162600	46207290	9700	9700	9700	9700	0
142	20240227	162500	46207290	9700	9700	9700	9700	0
143	20240227	162400	46207290	9700	9700	9700	9700	0
144	20240227	162300	46207290	9700	9700	9700	9700	0
145	20240227	162200	46207290	9700	9700	9700	9700	0
146	20240227	162100	46207290	9700	9700	9700	9700	0
147	20240227	162000	46207290	9700	9700	9700	9700	0
148	20240227	161900	46207290	9700	9700	9700	9700	0
149	20240227	161800	46207290	9700	9700	9700	9700	0
150	20240227	161700	46207290	9700	9700	9700	9700	0
151	20240227	161600	46207290	9700	9700	9700	9700	0
152	20240227	161500	46207290	9700	9700	9700	9700	155
153	20240227	161400	46207290	9700	9700	9700	9700	0
154	20240227	161300	46207290	9700	9700	9700	9700	0
155	20240227	161200	46207290	9700	9700	9700	9700	0
156	20240227	161100	46207290	9700	9700	9700	9700	0
157	20240227	161000	46207290	9700	9700	9700	9700	0
158	20240227	160900	46207290	9700	9700	9700	9700	0
159	20240227	160800	46207290	9700	9700	9700	9700	0
160	20240227	160700	46207290	9700	9700	9700	9700	0
161	20240227	160600	46207290	9700	9700	9700	9700	0
162	20240227	160500	46207290	9700	9700	9700	9700	0
163	20240227	160400	46207290	9700	9700	9700	9700	0
164	20240227	160300	46207290	9700	9700	9700	9700	0
165	20240227	160200	46207290	9700	9700	9700	9700	0
166	20240227	160100	46207290	9700	9700	9700	9700	0
167	20240227	160000	46207290	9700	9700	9700	9700	0
168	20240227	155900	46207290	9700	9700	9700	9700	0
169	20240227	155800	46207290	9700	9700	9700	9700	0
170	20240227	155700	46207290	9700	9700	9700	9700	0
171	20240227	155600	46207290	9700	9700	9700	9700	0
172	20240227	155500	46207290	9700	9700	9700	9700	0
173	20240227	155400	46207290	9700	9700	9700	9700	0
174	20240227	155300	46207290	9700	9700	9700	9700	0
175	20240227	155200	46207290	9700	9700	9700	9700	0
176	20240227	155100	46207290	9700	9700	9700	9700	0
177	20240227	155000	46207290	9700	9700	9700	9700	0
178	20240227	154900	46207290	9700	9700	9700	9700	0
179	20240227	154800	46207290	9700	9700	9700	9700	0
180	20240227	154700	46207290	9700	9700	9700	9700	0
181	20240227	154600	46207290	9700	9700	9700	9700	0
182	20240227	154500	46207290	9700	9700	9700	9700	155
183	20240227	154400	46207290	9700	9700	9700	9700	0
184	20240227	154300	46207290	9700	9700	9700	9700	0
185	20240227	154200	46207290	9700	9700	9700	9700	0
186	20240227	154100	46207290	9700	9700	9700	9700	0
187	20240227	154000	46207290	9700	9700	9700	9700	0
188	20240227	153900	46207290	9700	9700	9700	9700	0
189	20240227	153800	46207290	9700	9700	9700	9700	0
190	20240227	153700	46207290	9700	9700	9700	9700	0
191	20240227	153600	46207290	9700	9700	9700	9700	0
192	20240227	153500	46207290	9700	9700	9700	9700	0
193	20240227	153400	46207290	9700	9700	9700	9700	0
194	20240227	153300	46207290	9700	9700	9700	9700	0
195	20240227	153200	46207290	9700	9700	9700	9700	0
196	20240227	153100	46207290	9700	9700	9700	9700	0
197	20240227	153000	46207290	9700	9700	9700	9700	155
198	20240227	152900	44703790	9560	9560	9560	9560	0
199	20240227	152800	44703790	9560	9560	9560	9560	0
200	20240227	152700	44703790	9560	9560	9560	9560	0
201	20240227	152600	44703790	9560	9560	9560	9560	0
202	20240227	152500	44703790	9560	9560	9560	9560	0
203	20240227	152400	44703790	9560	9560	9560	9560	0
204	20240227	152300	44703790	9560	9560	9560	9560	0
205	20240227	152200	44703790	9560	9560	9560	9560	0
206	20240227	152100	44703790	9560	9560	9560	9560	0
207	20240227	152000	44703790	9560	9560	9560	9560	0
208	20240227	151900	44703790	9560	9560	9560	9560	0
209	20240227	151800	44703790	9560	9560	9560	9560	0
210	20240227	151700	44703790	9560	9560	9560	9560	16
211	20240227	151600	44550830	9560	9560	9560	9560	0
212	20240227	151500	44550830	9560	9560	9560	9560	0
213	20240227	151400	44550830	9560	9560	9560	9560	1
214	20240227	151300	44541270	9560	9560	9560	9560	0
215	20240227	151200	44541270	9560	9560	9560	9560	0
216	20240227	151100	44541270	9560	9560	9560	9560	1
217	20240227	151000	44531710	9560	9560	9560	9560	1
218	20240227	150900	44522150	9550	9550	9550	9550	3
219	20240227	150800	44493500	9550	9550	9550	9550	20
220	20240227	150700	44302500	9550	9550	9550	9550	0
221	20240227	150600	44302500	9550	9550	9550	9550	2
222	20240227	150500	44283400	9540	9540	9540	9540	2
223	20240227	150400	44264320	9550	9550	9550	9550	2
224	20240227	150300	44245220	9550	9550	9550	9550	0
225	20240227	150200	44245220	9550	9550	9550	9550	0
226	20240227	150100	44245220	9550	9550	9550	9550	7
227	20240227	150000	44178370	9550	9550	9550	9550	2
228	20240227	145900	44159270	9550	9550	9550	9550	11
229	20240227	145800	44054220	9550	9550	9550	9550	0
230	20240227	145700	44054220	9550	9550	9550	9550	0
231	20240227	145600	44054220	9550	9550	9550	9550	11
232	20240227	145500	43949170	9530	9530	9530	9530	0
233	20240227	145400	43949170	9530	9540	9540	9530	30
234	20240227	145300	43663150	9550	9550	9550	9550	0
235	20240227	145200	43663150	9550	9550	9550	9550	0
236	20240227	145100	43663150	9550	9550	9550	9550	11
237	20240227	145000	43558100	9550	9550	9550	9550	0
238	20240227	144900	43558100	9550	9550	9550	9550	11
239	20240227	144800	43453050	9550	9550	9550	9550	0
240	20240227	144700	43453050	9550	9550	9550	9550	0
241	20240227	144600	43453050	9550	9550	9550	9550	11
242	20240227	144500	43348000	9550	9550	9550	9550	0
243	20240227	144400	43348000	9550	9550	9550	9550	0
244	20240227	144300	43348000	9550	9550	9550	9550	9
245	20240227	144200	43262050	9560	9560	9560	9560	0
246	20240227	144100	43262050	9560	9560	9560	9560	17
247	20240227	144000	43099530	9560	9550	9560	9550	212
248	20240227	143900	41073550	9550	9550	9550	9550	1
249	20240227	143800	41064000	9550	9550	9550	9550	0
250	20240227	143700	41064000	9550	9550	9550	9550	0
251	20240227	143600	41064000	9550	9550	9550	9550	1
252	20240227	143500	41054450	9550	9550	9550	9550	0
253	20240227	143400	41054450	9550	9550	9550	9550	4
254	20240227	143300	41016250	9550	9550	9550	9550	0
255	20240227	143200	41016250	9550	9550	9550	9550	0
256	20240227	143100	41016250	9550	9550	9550	9550	10
257	20240227	143000	40920750	9550	9550	9550	9550	1
258	20240227	142900	40911200	9550	9550	9550	9550	0
259	20240227	142800	40911200	9550	9550	9550	9550	10
260	20240227	142700	40815700	9550	9550	9550	9550	0
261	20240227	142600	40815700	9550	9550	9550	9550	10
262	20240227	142500	40720200	9550	9550	9550	9550	0
263	20240227	142400	40720200	9550	9550	9550	9550	0
264	20240227	142300	40720200	9550	9550	9550	9550	9
265	20240227	142200	40634250	9550	9550	9550	9550	0
266	20240227	142100	40634250	9550	9550	9550	9550	10
267	20240227	142000	40538750	9540	9540	9540	9540	0
268	20240227	141900	40538750	9540	9540	9540	9540	0
269	20240227	141800	40538750	9540	9540	9540	9540	1
270	20240227	141700	40529210	9550	9550	9550	9550	9
271	20240227	141600	40443260	9550	9550	9550	9550	0
272	20240227	141500	40443260	9550	9550	9550	9550	20
273	20240227	141400	40252260	9530	9530	9530	9530	0
274	20240227	141300	40252260	9530	9530	9530	9530	0
275	20240227	141200	40252260	9530	9530	9530	9530	0
276	20240227	141100	40252260	9530	9530	9530	9530	0
277	20240227	141000	40252260	9530	9530	9530	9530	62
278	20240227	140900	39661400	9530	9530	9530	9530	0
279	20240227	140800	39661400	9530	9530	9530	9530	10
280	20240227	140700	39566100	9530	9530	9530	9530	0
281	20240227	140600	39566100	9530	9530	9530	9530	9
282	20240227	140500	39480330	9530	9530	9530	9530	0
283	20240227	140400	39480330	9530	9570	9570	9530	119
284	20240227	140300	38344050	9580	9580	9580	9580	10
285	20240227	140200	38248250	9580	9580	9580	9580	0
286	20240227	140100	38248250	9580	9580	9580	9580	10
287	20240227	140000	38152450	9580	9580	9580	9580	0
288	20240227	135900	38152450	9580	9580	9580	9580	0
289	20240227	135800	38152450	9580	9580	9580	9580	10
290	20240227	135700	38056650	9580	9580	9580	9580	0
291	20240227	135600	38056650	9580	9580	9580	9580	9
292	20240227	135500	37970430	9580	9580	9580	9580	0
293	20240227	135400	37970430	9580	9580	9580	9580	0
294	20240227	135300	37970430	9580	9580	9580	9580	10
295	20240227	135200	37874630	9580	9580	9580	9580	0
296	20240227	135100	37874630	9580	9580	9580	9580	10
297	20240227	135000	37778830	9580	9580	9580	9580	0
298	20240227	134900	37778830	9580	9580	9580	9580	0
299	20240227	134800	37778830	9580	9580	9580	9580	9
300	20240227	134700	37692610	9580	9580	9580	9580	0
301	20240227	134600	37692610	9580	9580	9580	9580	0
302	20240227	134500	37692610	9580	9580	9580	9580	10
303	20240227	134400	37596810	9580	9580	9580	9580	0
304	20240227	134300	37596810	9580	9580	9580	9580	10
305	20240227	134200	37501010	9580	9580	9580	9580	0
306	20240227	134100	37501010	9580	9580	9580	9580	0
307	20240227	134000	37501010	9580	9580	9580	9580	10
308	20240227	133900	37405210	9570	9570	9570	9570	0
309	20240227	133800	37405210	9570	9570	9570	9570	0
310	20240227	133700	37405210	9570	9570	9570	9570	0
311	20240227	133600	37405210	9570	9570	9570	9570	10
312	20240227	133500	37309510	9590	9590	9590	9590	0
313	20240227	133400	37309510	9590	9580	9590	9560	12
314	20240227	133300	37194560	9590	9590	9590	9590	10
315	20240227	133200	37098660	9590	9590	9590	9590	0
316	20240227	133100	37098660	9590	9590	9590	9590	0
317	20240227	133000	37098660	9590	9590	9590	9590	10
318	20240227	132900	37002760	9590	9590	9590	9590	0
319	20240227	132800	37002760	9590	9590	9590	9590	9
320	20240227	132700	36916450	9590	9590	9590	9590	0
321	20240227	132600	36916450	9590	9590	9590	9590	0
322	20240227	132500	36916450	9590	9590	9590	9590	0
323	20240227	132400	36916450	9590	9590	9590	9590	19
324	20240227	132300	36734240	9650	9650	9650	9650	0
325	20240227	132200	36734240	9650	9650	9650	9650	0
326	20240227	132100	36734240	9650	9650	9650	9650	0
327	20240227	132000	36734240	9650	9590	9650	9590	11
328	20240227	131900	36628150	9570	9570	9570	9570	0
329	20240227	131800	36628150	9570	9570	9570	9570	11
330	20240227	131700	36522880	9570	9570	9570	9570	0
331	20240227	131600	36522880	9570	9570	9570	9570	0
332	20240227	131500	36522880	9570	9570	9570	9570	10
333	20240227	131400	36427180	9570	9570	9570	9570	0
334	20240227	131300	36427180	9570	9570	9570	9570	10
335	20240227	131200	36331480	9570	9570	9570	9570	0
336	20240227	131100	36331480	9570	9570	9570	9570	0
337	20240227	131000	36331480	9570	9570	9570	9570	9
338	20240227	130900	36245350	9570	9570	9570	9570	0
339	20240227	130800	36245350	9570	9570	9570	9570	10
340	20240227	130700	36149650	9570	9570	9570	9570	0
341	20240227	130600	36149650	9570	9570	9570	9570	0
342	20240227	130500	36149650	9570	9570	9570	9570	10
343	20240227	130400	36053950	9570	9570	9570	9570	0
344	20240227	130300	36053950	9570	9570	9570	9570	0
345	20240227	130200	36053950	9570	9570	9570	9570	9
346	20240227	130100	35967820	9570	9570	9570	9570	0
347	20240227	130000	35967820	9570	9570	9570	9570	10
348	20240227	125900	35872120	9570	9570	9570	9570	0
349	20240227	125800	35872120	9570	9570	9570	9570	0
350	20240227	125700	35872120	9570	9570	9570	9570	10
351	20240227	125600	35776420	9570	9570	9570	9570	0
352	20240227	125500	35776420	9570	9570	9570	9570	11
353	20240227	125400	35671150	9570	9570	9570	9570	0
354	20240227	125300	35671150	9570	9560	9570	9560	199
355	20240227	125200	33768590	9560	9560	9560	9560	9
356	20240227	125100	33682550	9560	9560	9560	9560	0
357	20240227	125000	33682550	9560	9560	9560	9560	10
358	20240227	124900	33586950	9560	9560	9560	9560	0
359	20240227	124800	33586950	9560	9560	9560	9560	0
360	20240227	124700	33586950	9560	9560	9560	9560	10
361	20240227	124600	33491350	9560	9560	9560	9560	0
362	20240227	124500	33491350	9560	9560	9560	9560	10
363	20240227	124400	33395750	9560	9560	9560	9560	0
364	20240227	124300	33395750	9560	9560	9560	9560	0
365	20240227	124200	33395750	9560	9560	9560	9560	9
366	20240227	124100	33309710	9550	9550	9550	9550	0
367	20240227	124000	33309710	9550	9550	9550	9550	9
368	20240227	123900	33223760	9550	9550	9550	9550	0
369	20240227	123800	33223760	9550	9550	9550	9550	0
370	20240227	123700	33223760	9550	9550	9550	9550	10
371	20240227	123600	33128260	9550	9550	9550	9550	0
372	20240227	123500	33128260	9550	9550	9550	9550	9
373	20240227	123400	33042310	9550	9550	9550	9550	0
374	20240227	123300	33042310	9550	9550	9550	9550	0
375	20240227	123200	33042310	9550	9550	9550	9550	10
376	20240227	123100	32946810	9550	9550	9550	9550	0
377	20240227	123000	32946810	9550	9550	9550	9550	10
378	20240227	122900	32851310	9550	9550	9550	9550	0
379	20240227	122800	32851310	9550	9550	9550	9550	0
380	20240227	122700	32851310	9550	9550	9550	9550	10
381	20240227	122600	32755810	9550	9550	9550	9550	0
382	20240227	122500	32755810	9550	9550	9550	9550	9
383	20240227	122400	32669860	9550	9550	9550	9550	0
384	20240227	122300	32669860	9550	9550	9550	9550	0
385	20240227	122200	32669860	9550	9550	9550	9550	10
386	20240227	122100	32574360	9550	9550	9550	9550	0
387	20240227	122000	32574360	9550	9550	9550	9550	10
388	20240227	121900	32478860	9550	9550	9550	9550	0
389	20240227	121800	32478860	9550	9550	9550	9550	0
390	20240227	121700	32478860	9550	9550	9550	9550	9
391	20240227	121600	32392910	9550	9550	9550	9550	0
392	20240227	121500	32392910	9550	9550	9550	9550	10
393	20240227	121400	32297410	9550	9550	9550	9550	51
394	20240227	121300	31810360	9550	9550	9550	9550	0
395	20240227	121200	31810360	9550	9550	9550	9550	10
396	20240227	121100	31714860	9550	9550	9550	9550	0
397	20240227	121000	31714860	9550	9550	9550	9550	0
398	20240227	120900	31714860	9550	9550	9550	9550	10
399	20240227	120800	31619360	9550	9550	9550	9550	0
400	20240227	120700	31619360	9550	9550	9550	9550	9
401	20240227	120600	31533410	9550	9550	9550	9550	0
402	20240227	120500	31533410	9550	9550	9550	9550	0
403	20240227	120400	31533410	9550	9550	9550	9550	20
404	20240227	120300	31342410	9560	9560	9560	9560	0
405	20240227	120200	31342410	9560	9560	9560	9560	0
406	20240227	120100	31342410	9560	9560	9560	9560	0
407	20240227	120000	31342410	9560	9560	9560	9560	9
408	20240227	115900	31256370	9560	9560	9560	9560	10
409	20240227	115800	31160770	9550	9550	9550	9550	0
410	20240227	115700	31160770	9550	9550	9550	9550	0
411	20240227	115600	31160770	9550	9550	9550	9550	0
412	20240227	115500	31160770	9550	9550	9550	9550	0
413	20240227	115400	31160770	9550	9560	9560	9550	39
414	20240227	115300	30788220	9560	9560	9560	9560	10
415	20240227	115200	30692620	9560	9560	9560	9560	10
416	20240227	115100	30597020	9560	9560	9560	9560	0
417	20240227	115000	30597020	9560	9560	9560	9560	0
418	20240227	114900	30597020	9560	9560	9560	9560	9
419	20240227	114800	30510980	9560	9560	9560	9560	0
420	20240227	114700	30510980	9560	9560	9560	9560	10
421	20240227	114600	30415380	9560	9560	9560	9560	0
422	20240227	114500	30415380	9560	9560	9560	9560	0
423	20240227	114400	30415380	9560	9560	9560	9560	10
424	20240227	114300	30319780	9560	9560	9560	9560	0
425	20240227	114200	30319780	9560	9560	9560	9560	10
426	20240227	114100	30224180	9560	9560	9560	9560	0
427	20240227	114000	30224180	9560	9560	9560	9560	0
428	20240227	113900	30224180	9560	9560	9560	9560	9
429	20240227	113800	30138140	9560	9560	9560	9560	0
430	20240227	113700	30138140	9560	9560	9560	9560	10
431	20240227	113600	30042540	9560	9560	9560	9560	0
432	20240227	113500	30042540	9560	9560	9560	9560	0
433	20240227	113400	30042540	9560	9560	9560	9560	10
434	20240227	113300	29946940	9560	9560	9560	9560	0
435	20240227	113200	29946940	9560	9560	9560	9560	0
436	20240227	113100	29946940	9560	9560	9560	9560	9
437	20240227	113000	29860900	9560	9560	9560	9560	0
438	20240227	112900	29860900	9560	9560	9560	9560	10
439	20240227	112800	29765300	9560	9560	9560	9560	0
440	20240227	112700	29765300	9560	9560	9560	9560	0
441	20240227	112600	29765300	9560	9560	9560	9560	10
442	20240227	112500	29669700	9560	9560	9560	9560	0
443	20240227	112400	29669700	9560	9560	9560	9560	10
444	20240227	112300	29574100	9560	9560	9560	9560	0
445	20240227	112200	29574100	9560	9560	9560	9560	0
446	20240227	112100	29574100	9560	9560	9560	9560	9
447	20240227	112000	29488060	9530	9530	9530	9530	0
448	20240227	111900	29488060	9530	9530	9530	9530	0
449	20240227	111800	29488060	9530	9530	9530	9530	0
450	20240227	111700	29488060	9530	9530	9530	9530	0
451	20240227	111600	29488060	9530	9530	9530	9530	0
452	20240227	111500	29488060	9530	9550	9550	9530	20
453	20240227	111400	29297170	9560	9560	9560	9560	0
454	20240227	111300	29297170	9560	9560	9560	9560	0
455	20240227	111200	29297170	9560	9560	9560	9560	14
456	20240227	111100	29163330	9570	9570	9570	9570	9
457	20240227	111000	29077200	9570	9570	9570	9570	0
458	20240227	110900	29077200	9570	9570	9570	9570	10
459	20240227	110800	28981500	9570	9570	9570	9570	0
460	20240227	110700	28981500	9570	9570	9570	9570	0
461	20240227	110600	28981500	9570	9570	9570	9570	10
462	20240227	110500	28885800	9570	9570	9570	9570	0
463	20240227	110400	28885800	9570	9570	9570	9570	9
464	20240227	110300	28799670	9560	9560	9560	9560	0
465	20240227	110200	28799670	9560	9560	9560	9560	0
466	20240227	110100	28799670	9560	9560	9560	9560	6
467	20240227	110000	28742310	9560	9560	9560	9560	1
468	20240227	105900	28732750	9570	9570	9570	9570	0
469	20240227	105800	28732750	9570	9570	9570	9570	0
470	20240227	105700	28732750	9570	9570	9570	9570	0
471	20240227	105600	28732750	9570	9570	9570	9570	20
472	20240227	105500	28541350	9560	9560	9560	9560	0
473	20240227	105400	28541350	9560	9560	9560	9560	0
474	20240227	105300	28541350	9560	9560	9560	9560	0
475	20240227	105200	28541350	9560	9560	9560	9560	0
476	20240227	105100	28541350	9560	9560	9560	9560	10
477	20240227	105000	28445750	9560	9560	9560	9560	0
478	20240227	104900	28445750	9560	9560	9560	9560	0
479	20240227	104800	28445750	9560	9560	9560	9560	10
480	20240227	104700	28350150	9560	9560	9560	9560	0
481	20240227	104600	28350150	9560	9560	9560	9560	9
482	20240227	104500	28264110	9560	9560	9560	9560	1
483	20240227	104400	28254550	9550	9550	9550	9550	9
484	20240227	104300	28168600	9560	9560	9560	9560	0
485	20240227	104200	28168600	9560	9580	9580	9560	450
486	20240227	104100	23866200	9590	9590	9590	9590	0
487	20240227	104000	23866200	9590	9590	9590	9590	1
488	20240227	103900	23856610	9580	9580	9580	9580	0
489	20240227	103800	23856610	9580	9580	9580	9580	0
490	20240227	103700	23856610	9580	9580	9580	9580	38
491	20240227	103600	23492570	9650	9650	9650	9650	0
492	20240227	103500	23492570	9650	9650	9650	9650	0
493	20240227	103400	23492570	9650	9650	9650	9650	0
494	20240227	103300	23492570	9650	9650	9650	9650	1
495	20240227	103200	23482920	9560	9560	9560	9560	2
496	20240227	103100	23463800	9560	9560	9560	9560	0
497	20240227	103000	23463800	9560	9540	9560	9540	491
498	20240227	102900	18770680	9540	9540	9540	9540	10
499	20240227	102800	18675280	9540	9540	9540	9540	12
500	20240227	102700	18560800	9540	9540	9540	9540	0
501	20240227	102600	18560800	9540	9540	9540	9540	9
502	20240227	102500	18474940	9540	9540	9540	9540	0
503	20240227	102400	18474940	9540	9540	9540	9540	0
504	20240227	102300	18474940	9540	9540	9540	9540	10
505	20240227	102200	18379540	9540	9540	9540	9540	0
506	20240227	102100	18379540	9540	9540	9540	9540	10
507	20240227	102000	18284140	9540	9540	9540	9540	0
508	20240227	101900	18284140	9540	9540	9540	9540	0
509	20240227	101800	18284140	9540	9540	9540	9540	0
510	20240227	101700	18284140	9540	9540	9540	9540	0
511	20240227	101600	18284140	9540	9540	9540	9540	11
512	20240227	101500	18179200	9530	9530	9530	9530	0
513	20240227	101400	18179200	9530	9530	9530	9530	0
514	20240227	101300	18179200	9530	9530	9530	9530	9
515	20240227	101200	18093430	9530	9530	9530	9530	50
516	20240227	101100	17616930	9540	9570	9570	9540	470
517	20240227	101000	13128440	9540	9540	9540	9540	0
518	20240227	100900	13128440	9540	9540	9540	9540	0
519	20240227	100800	13128440	9540	9540	9540	9540	0
520	20240227	100700	13128440	9540	9540	9540	9540	0
521	20240227	100600	13128440	9540	9540	9540	9540	0
522	20240227	100500	13128440	9540	9540	9540	9540	0
523	20240227	100400	13128440	9540	9540	9540	9540	10
524	20240227	100300	13033040	9540	9540	9540	9540	22
525	20240227	100200	12823160	9550	9550	9550	9550	67
526	20240227	100100	12183310	9630	9630	9630	9630	0
527	20240227	100000	12183310	9630	9580	9630	9580	12
528	20240227	095900	12068200	9580	9580	9580	9580	0
529	20240227	095800	12068200	9580	9580	9580	9580	0
530	20240227	095700	12068200	9580	9580	9580	9580	35
531	20240227	095600	11732900	9570	9570	9570	9570	0
532	20240227	095500	11732900	9570	9570	9570	9570	0
533	20240227	095400	11732900	9570	9570	9570	9570	0
534	20240227	095300	11732900	9570	9570	9570	9570	50
535	20240227	095200	11254400	9530	9530	9530	9530	0
536	20240227	095100	11254400	9530	9530	9530	9530	0
537	20240227	095000	11254400	9530	9530	9530	9530	0
538	20240227	094900	11254400	9530	9530	9530	9530	0
539	20240227	094800	11254400	9530	9530	9530	9530	6
540	20240227	094700	11197220	9520	9520	9520	9520	0
541	20240227	094600	11197220	9520	9520	9520	9520	0
542	20240227	094500	11197220	9520	9520	9520	9520	8
543	20240227	094400	11121060	9520	9520	9520	9520	0
544	20240227	094300	11121060	9520	9520	9520	9520	10
545	20240227	094200	11025860	9520	9520	9520	9520	0
546	20240227	094100	11025860	9520	9520	9520	9520	0
547	20240227	094000	11025860	9520	9520	9520	9520	9
548	20240227	093900	10940180	9520	9520	9520	9520	0
549	20240227	093800	10940180	9520	9520	9520	9520	10
550	20240227	093700	10844980	9520	9520	9520	9520	0
551	20240227	093600	10844980	9520	9520	9520	9520	8
552	20240227	093500	10768820	9520	9510	9520	9510	4
553	20240227	093400	10730760	9510	9520	9520	9510	60
554	20240227	093300	10159580	9530	9530	9530	9530	0
555	20240227	093200	10159580	9530	9530	9530	9530	1
556	20240227	093100	10150050	9500	9500	9500	9500	0
557	20240227	093000	10150050	9500	9500	9500	9500	0
558	20240227	092900	10150050	9500	9500	9500	9500	0
559	20240227	092800	10150050	9500	9500	9500	9500	1
560	20240227	092700	10140550	9480	9480	9480	9480	0
561	20240227	092600	10140550	9480	9480	9480	9480	0
562	20240227	092500	10140550	9480	9480	9480	9480	0
563	20240227	092400	10140550	9480	9480	9480	9480	0
564	20240227	092300	10140550	9480	9480	9480	9480	0
565	20240227	092200	10140550	9480	9480	9480	9480	11
566	20240227	092100	10036270	9480	9480	9480	9470	49
567	20240227	092000	9571840	9480	9460	9480	9460	54
568	20240227	091900	9060110	9460	9470	9470	9460	182
569	20240227	091800	7337790	9470	9470	9470	9470	0
570	20240227	091700	7337790	9470	9470	9470	9470	10
571	20240227	091600	7243090	9500	9500	9500	9500	0
572	20240227	091500	7243090	9500	9510	9510	9500	125
573	20240227	091400	6055350	9510	9530	9530	9510	20
574	20240227	091300	5864860	9530	9530	9530	9530	0
575	20240227	091200	5864860	9530	9530	9530	9530	9
576	20240227	091100	5779090	9520	9520	9520	9520	1
577	20240227	091000	5769570	9520	9520	9520	9520	0
578	20240227	090900	5769570	9520	9510	9520	9510	40
579	20240227	090800	5388870	9520	9520	9530	9510	203
580	20240227	090700	3454660	9520	9520	9520	9520	5
581	20240227	090600	3407060	9530	9530	9530	9530	12
582	20240227	090500	3292700	9540	9540	9540	9540	0
583	20240227	090400	3292700	9540	9540	9540	9540	100
584	20240227	090300	2338700	9520	9520	9520	9520	6
585	20240227	090200	2281580	9520	9510	9520	9510	9
586	20240227	090100	2195980	9510	9600	9600	9510	15
587	20240227	090000	2053240	9640	9640	9640	9600	213