KissMeData/442900/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	213000	37915010	9620	9620	9620	9620	3
3	20240227	212900	37915010	9620	9620	9620	9620	0
4	20240227	212800	37915010	9620	9620	9620	9620	0
5	20240227	212700	37915010	9620	9620	9620	9620	0
6	20240227	212600	37915010	9620	9620	9620	9620	0
7	20240227	212500	37915010	9620	9620	9620	9620	0
8	20240227	212400	37915010	9620	9620	9620	9620	0
9	20240227	212300	37915010	9620	9620	9620	9620	0
10	20240227	212200	37915010	9620	9620	9620	9620	0
11	20240227	212100	37915010	9620	9620	9620	9620	0
12	20240227	212000	37915010	9620	9620	9620	9620	0
13	20240227	211900	37915010	9620	9620	9620	9620	0
14	20240227	211800	37915010	9620	9620	9620	9620	0
15	20240227	211700	37915010	9620	9620	9620	9620	0
16	20240227	211600	37915010	9620	9620	9620	9620	0
17	20240227	211500	37915010	9620	9620	9620	9620	0
18	20240227	211400	37915010	9620	9620	9620	9620	0
19	20240227	211300	37915010	9620	9620	9620	9620	0
20	20240227	211200	37915010	9620	9620	9620	9620	0
21	20240227	211100	37915010	9620	9620	9620	9620	0
22	20240227	211000	37915010	9620	9620	9620	9620	0
23	20240227	210900	37915010	9620	9620	9620	9620	0
24	20240227	210800	37915010	9620	9620	9620	9620	0
25	20240227	210700	37915010	9620	9620	9620	9620	0
26	20240227	210600	37915010	9620	9620	9620	9620	0
27	20240227	210500	37915010	9620	9620	9620	9620	0
28	20240227	210400	37915010	9620	9620	9620	9620	0
29	20240227	210300	37915010	9620	9620	9620	9620	0
30	20240227	210200	37915010	9620	9620	9620	9620	0
31	20240227	210100	37915010	9620	9620	9620	9620	0
32	20240227	210000	37915010	9620	9620	9620	9620	3
33	20240227	205900	37915010	9620	9620	9620	9620	0
34	20240227	205800	37915010	9620	9620	9620	9620	0
35	20240227	205700	37915010	9620	9620	9620	9620	0
36	20240227	205600	37915010	9620	9620	9620	9620	0
37	20240227	205500	37915010	9620	9620	9620	9620	0
38	20240227	205400	37915010	9620	9620	9620	9620	0
39	20240227	205300	37915010	9620	9620	9620	9620	0
40	20240227	205200	37915010	9620	9620	9620	9620	0
41	20240227	205100	37915010	9620	9620	9620	9620	0
42	20240227	205000	37915010	9620	9620	9620	9620	0
43	20240227	204900	37915010	9620	9620	9620	9620	0
44	20240227	204800	37915010	9620	9620	9620	9620	0
45	20240227	204700	37915010	9620	9620	9620	9620	0
46	20240227	204600	37915010	9620	9620	9620	9620	0
47	20240227	204500	37915010	9620	9620	9620	9620	0
48	20240227	204400	37915010	9620	9620	9620	9620	0
49	20240227	204300	37915010	9620	9620	9620	9620	0
50	20240227	204200	37915010	9620	9620	9620	9620	0
51	20240227	204100	37915010	9620	9620	9620	9620	0
52	20240227	204000	37915010	9620	9620	9620	9620	0
53	20240227	203900	37915010	9620	9620	9620	9620	0
54	20240227	203800	37915010	9620	9620	9620	9620	0
55	20240227	203700	37915010	9620	9620	9620	9620	0
56	20240227	203600	37915010	9620	9620	9620	9620	0
57	20240227	203500	37915010	9620	9620	9620	9620	0
58	20240227	203400	37915010	9620	9620	9620	9620	0
59	20240227	203300	37915010	9620	9620	9620	9620	0
60	20240227	203200	37915010	9620	9620	9620	9620	0
61	20240227	203100	37915010	9620	9620	9620	9620	0
62	20240227	203000	37915010	9620	9620	9620	9620	3
63	20240227	202900	37915010	9620	9620	9620	9620	0
64	20240227	202800	37915010	9620	9620	9620	9620	0
65	20240227	202700	37915010	9620	9620	9620	9620	0
66	20240227	202600	37915010	9620	9620	9620	9620	0
67	20240227	202500	37915010	9620	9620	9620	9620	0
68	20240227	202400	37915010	9620	9620	9620	9620	0
69	20240227	202300	37915010	9620	9620	9620	9620	0
70	20240227	202200	37915010	9620	9620	9620	9620	0
71	20240227	202100	37915010	9620	9620	9620	9620	0
72	20240227	202000	37915010	9620	9620	9620	9620	0
73	20240227	201900	37915010	9620	9620	9620	9620	0
74	20240227	201800	37915010	9620	9620	9620	9620	0
75	20240227	201700	37915010	9620	9620	9620	9620	0
76	20240227	201600	37915010	9620	9620	9620	9620	0
77	20240227	201500	37915010	9620	9620	9620	9620	0
78	20240227	201400	37915010	9620	9620	9620	9620	0
79	20240227	201300	37915010	9620	9620	9620	9620	0
80	20240227	201200	37915010	9620	9620	9620	9620	0
81	20240227	201100	37915010	9620	9620	9620	9620	0
82	20240227	201000	37915010	9620	9620	9620	9620	0
83	20240227	200900	37915010	9620	9620	9620	9620	0
84	20240227	200800	37915010	9620	9620	9620	9620	0
85	20240227	200700	37915010	9620	9620	9620	9620	0
86	20240227	200600	37915010	9620	9620	9620	9620	0
87	20240227	200500	37915010	9620	9620	9620	9620	0
88	20240227	200400	37915010	9620	9620	9620	9620	0
89	20240227	200300	37915010	9620	9620	9620	9620	0
90	20240227	200200	37915010	9620	9620	9620	9620	0
91	20240227	200100	37915010	9620	9620	9620	9620	0
92	20240227	200000	37915010	9620	9620	9620	9620	3
93	20240227	195900	37915010	9620	9620	9620	9620	0
94	20240227	195800	37915010	9620	9620	9620	9620	0
95	20240227	195700	37915010	9620	9620	9620	9620	0
96	20240227	195600	37915010	9620	9620	9620	9620	0
97	20240227	195500	37915010	9620	9620	9620	9620	0
98	20240227	195400	37915010	9620	9620	9620	9620	0
99	20240227	195300	37915010	9620	9620	9620	9620	0
100	20240227	195200	37915010	9620	9620	9620	9620	0
101	20240227	195100	37915010	9620	9620	9620	9620	0
102	20240227	195000	37915010	9620	9620	9620	9620	0
103	20240227	194900	37915010	9620	9620	9620	9620	0
104	20240227	194800	37915010	9620	9620	9620	9620	0
105	20240227	194700	37915010	9620	9620	9620	9620	0
106	20240227	194600	37915010	9620	9620	9620	9620	0
107	20240227	194500	37915010	9620	9620	9620	9620	0
108	20240227	194400	37915010	9620	9620	9620	9620	0
109	20240227	194300	37915010	9620	9620	9620	9620	0
110	20240227	194200	37915010	9620	9620	9620	9620	0
111	20240227	194100	37915010	9620	9620	9620	9620	0
112	20240227	194000	37915010	9620	9620	9620	9620	0
113	20240227	193900	37915010	9620	9620	9620	9620	0
114	20240227	193800	37915010	9620	9620	9620	9620	0
115	20240227	193700	37915010	9620	9620	9620	9620	0
116	20240227	193600	37915010	9620	9620	9620	9620	0
117	20240227	193500	37915010	9620	9620	9620	9620	0
118	20240227	193400	37915010	9620	9620	9620	9620	0
119	20240227	193300	37915010	9620	9620	9620	9620	0
120	20240227	193200	37915010	9620	9620	9620	9620	0
121	20240227	193100	37915010	9620	9620	9620	9620	0
122	20240227	193000	37915010	9620	9620	9620	9620	3
123	20240227	192900	37915010	9620	9620	9620	9620	0
124	20240227	192800	37915010	9620	9620	9620	9620	0
125	20240227	192700	37915010	9620	9620	9620	9620	0
126	20240227	192600	37915010	9620	9620	9620	9620	0
127	20240227	192500	37915010	9620	9620	9620	9620	0
128	20240227	192400	37915010	9620	9620	9620	9620	0
129	20240227	192300	37915010	9620	9620	9620	9620	0
130	20240227	192200	37915010	9620	9620	9620	9620	0
131	20240227	192100	37915010	9620	9620	9620	9620	0
132	20240227	192000	37915010	9620	9620	9620	9620	0
133	20240227	191900	37915010	9620	9620	9620	9620	0
134	20240227	191800	37915010	9620	9620	9620	9620	0
135	20240227	191700	37915010	9620	9620	9620	9620	0
136	20240227	191600	37915010	9620	9620	9620	9620	0
137	20240227	191500	37915010	9620	9620	9620	9620	0
138	20240227	191400	37915010	9620	9620	9620	9620	0
139	20240227	191300	37915010	9620	9620	9620	9620	0
140	20240227	191200	37915010	9620	9620	9620	9620	0
141	20240227	191100	37915010	9620	9620	9620	9620	0
142	20240227	191000	37915010	9620	9620	9620	9620	0
143	20240227	190900	37915010	9620	9620	9620	9620	0
144	20240227	190800	37915010	9620	9620	9620	9620	0
145	20240227	190700	37915010	9620	9620	9620	9620	0
146	20240227	190600	37915010	9620	9620	9620	9620	0
147	20240227	190500	37915010	9620	9620	9620	9620	0
148	20240227	190400	37915010	9620	9620	9620	9620	0
149	20240227	190300	37915010	9620	9620	9620	9620	0
150	20240227	190200	37915010	9620	9620	9620	9620	0
151	20240227	190100	37915010	9620	9620	9620	9620	0
152	20240227	190000	37915010	9620	9620	9620	9620	3
153	20240227	185900	37915010	9620	9620	9620	9620	0
154	20240227	185800	37915010	9620	9620	9620	9620	0
155	20240227	185700	37915010	9620	9620	9620	9620	0
156	20240227	185600	37915010	9620	9620	9620	9620	0
157	20240227	185500	37915010	9620	9620	9620	9620	0
158	20240227	185400	37915010	9620	9620	9620	9620	0
159	20240227	185300	37915010	9620	9620	9620	9620	0
160	20240227	185200	37915010	9620	9620	9620	9620	0
161	20240227	185100	37915010	9620	9620	9620	9620	0
162	20240227	185000	37915010	9620	9620	9620	9620	0
163	20240227	184900	37915010	9620	9620	9620	9620	0
164	20240227	184800	37915010	9620	9620	9620	9620	0
165	20240227	184700	37915010	9620	9620	9620	9620	0
166	20240227	184600	37915010	9620	9620	9620	9620	0
167	20240227	184500	37915010	9620	9620	9620	9620	0
168	20240227	184400	37915010	9620	9620	9620	9620	0
169	20240227	184300	37915010	9620	9620	9620	9620	0
170	20240227	184200	37915010	9620	9620	9620	9620	0
171	20240227	184100	37915010	9620	9620	9620	9620	0
172	20240227	184000	37915010	9620	9620	9620	9620	0
173	20240227	183900	37915010	9620	9620	9620	9620	0
174	20240227	183800	37915010	9620	9620	9620	9620	0
175	20240227	183700	37915010	9620	9620	9620	9620	0
176	20240227	183600	37915010	9620	9620	9620	9620	0
177	20240227	183500	37915010	9620	9620	9620	9620	0
178	20240227	183400	37915010	9620	9620	9620	9620	0
179	20240227	183300	37915010	9620	9620	9620	9620	0
180	20240227	183200	37915010	9620	9620	9620	9620	0
181	20240227	183100	37915010	9620	9620	9620	9620	0
182	20240227	183000	37915010	9620	9620	9620	9620	3
183	20240227	182900	37915010	9620	9620	9620	9620	0
184	20240227	182800	37915010	9620	9620	9620	9620	0
185	20240227	182700	37915010	9620	9620	9620	9620	0
186	20240227	182600	37915010	9620	9620	9620	9620	0
187	20240227	182500	37915010	9620	9620	9620	9620	0
188	20240227	182400	37915010	9620	9620	9620	9620	0
189	20240227	182300	37915010	9620	9620	9620	9620	0
190	20240227	182200	37915010	9620	9620	9620	9620	0
191	20240227	182100	37915010	9620	9620	9620	9620	0
192	20240227	182000	37915010	9620	9620	9620	9620	0
193	20240227	181900	37915010	9620	9620	9620	9620	0
194	20240227	181800	37915010	9620	9620	9620	9620	0
195	20240227	181700	37915010	9620	9620	9620	9620	0
196	20240227	181600	37915010	9620	9620	9620	9620	0
197	20240227	181500	37915010	9620	9620	9620	9620	0
198	20240227	181400	37915010	9620	9620	9620	9620	0
199	20240227	181300	37915010	9620	9620	9620	9620	0
200	20240227	181200	37915010	9620	9620	9620	9620	0
201	20240227	181100	37915010	9620	9620	9620	9620	0
202	20240227	181000	37915010	9620	9620	9620	9620	0
203	20240227	180900	37915010	9620	9620	9620	9620	0
204	20240227	180800	37915010	9620	9620	9620	9620	0
205	20240227	180700	37915010	9620	9620	9620	9620	0
206	20240227	180600	37915010	9620	9620	9620	9620	0
207	20240227	180500	37915010	9620	9620	9620	9620	0
208	20240227	180400	37915010	9620	9620	9620	9620	0
209	20240227	180300	37915010	9620	9620	9620	9620	0
210	20240227	180200	37915010	9620	9620	9620	9620	0
211	20240227	180100	37915010	9620	9620	9620	9620	0
212	20240227	180000	37915010	9620	9620	9620	9620	3
213	20240227	175900	37915010	9620	9620	9620	9620	0
214	20240227	175800	37915010	9620	9620	9620	9620	0
215	20240227	175700	37915010	9620	9620	9620	9620	0
216	20240227	175600	37915010	9620	9620	9620	9620	0
217	20240227	175500	37915010	9620	9620	9620	9620	0
218	20240227	175400	37915010	9620	9620	9620	9620	0
219	20240227	175300	37915010	9620	9620	9620	9620	0
220	20240227	175200	37915010	9620	9620	9620	9620	0
221	20240227	175100	37915010	9620	9620	9620	9620	0
222	20240227	175000	37915010	9620	9620	9620	9620	0
223	20240227	174900	37915010	9620	9620	9620	9620	0
224	20240227	174800	37915010	9620	9620	9620	9620	0
225	20240227	174700	37915010	9620	9620	9620	9620	0
226	20240227	174600	37915010	9620	9620	9620	9620	0
227	20240227	174500	37915010	9620	9620	9620	9620	0
228	20240227	174400	37915010	9620	9620	9620	9620	0
229	20240227	174300	37915010	9620	9620	9620	9620	0
230	20240227	174200	37915010	9620	9620	9620	9620	0
231	20240227	174100	37915010	9620	9620	9620	9620	0
232	20240227	174000	37915010	9620	9620	9620	9620	0
233	20240227	173900	37915010	9620	9620	9620	9620	0
234	20240227	173800	37915010	9620	9620	9620	9620	0
235	20240227	173700	37915010	9620	9620	9620	9620	0
236	20240227	173600	37915010	9620	9620	9620	9620	0
237	20240227	173500	37915010	9620	9620	9620	9620	0
238	20240227	173400	37915010	9620	9620	9620	9620	0
239	20240227	173300	37915010	9620	9620	9620	9620	0
240	20240227	173200	37915010	9620	9620	9620	9620	0
241	20240227	173100	37915010	9620	9620	9620	9620	0
242	20240227	173000	37915010	9620	9620	9620	9620	3
243	20240227	172900	37915010	9620	9620	9620	9620	0
244	20240227	172800	37915010	9620	9620	9620	9620	0
245	20240227	172700	37915010	9620	9620	9620	9620	0
246	20240227	172600	37915010	9620	9620	9620	9620	0
247	20240227	172500	37915010	9620	9620	9620	9620	0
248	20240227	172400	37915010	9620	9620	9620	9620	0
249	20240227	172300	37915010	9620	9620	9620	9620	0
250	20240227	172200	37915010	9620	9620	9620	9620	0
251	20240227	172100	37915010	9620	9620	9620	9620	0
252	20240227	172000	37915010	9620	9620	9620	9620	0
253	20240227	171900	37915010	9620	9620	9620	9620	0
254	20240227	171800	37915010	9620	9620	9620	9620	0
255	20240227	171700	37915010	9620	9620	9620	9620	0
256	20240227	171600	37915010	9620	9620	9620	9620	0
257	20240227	171500	37915010	9620	9620	9620	9620	0
258	20240227	171400	37915010	9620	9620	9620	9620	0
259	20240227	171300	37915010	9620	9620	9620	9620	0
260	20240227	171200	37915010	9620	9620	9620	9620	0
261	20240227	171100	37915010	9620	9620	9620	9620	0
262	20240227	171000	37915010	9620	9620	9620	9620	0
263	20240227	170900	37915010	9620	9620	9620	9620	0
264	20240227	170800	37915010	9620	9620	9620	9620	0
265	20240227	170700	37915010	9620	9620	9620	9620	0
266	20240227	170600	37915010	9620	9620	9620	9620	0
267	20240227	170500	37915010	9620	9620	9620	9620	0
268	20240227	170400	37915010	9620	9620	9620	9620	0
269	20240227	170300	37915010	9620	9620	9620	9620	0
270	20240227	170200	37915010	9620	9620	9620	9620	0
271	20240227	170100	37915010	9620	9620	9620	9620	0
272	20240227	170000	37915010	9620	9620	9620	9620	3
273	20240227	165900	37915010	9620	9620	9620	9620	0
274	20240227	165800	37915010	9620	9620	9620	9620	0
275	20240227	165700	37915010	9620	9620	9620	9620	0
276	20240227	165600	37915010	9620	9620	9620	9620	0
277	20240227	165500	37915010	9620	9620	9620	9620	0
278	20240227	165400	37915010	9620	9620	9620	9620	0
279	20240227	165300	37915010	9620	9620	9620	9620	0
280	20240227	165200	37915010	9620	9620	9620	9620	0
281	20240227	165100	37915010	9620	9620	9620	9620	0
282	20240227	165000	37915010	9620	9620	9620	9620	0
283	20240227	164900	37915010	9620	9620	9620	9620	0
284	20240227	164800	37915010	9620	9620	9620	9620	0
285	20240227	164700	37915010	9620	9620	9620	9620	0
286	20240227	164600	37915010	9620	9620	9620	9620	0
287	20240227	164500	37915010	9620	9620	9620	9620	0
288	20240227	164400	37915010	9620	9620	9620	9620	0
289	20240227	164300	37915010	9620	9620	9620	9620	0
290	20240227	164200	37915010	9620	9620	9620	9620	0
291	20240227	164100	37915010	9620	9620	9620	9620	0
292	20240227	164000	37915010	9620	9620	9620	9620	0
293	20240227	163900	37915010	9620	9620	9620	9620	0
294	20240227	163800	37915010	9620	9620	9620	9620	0
295	20240227	163700	37915010	9620	9620	9620	9620	0
296	20240227	163600	37915010	9620	9620	9620	9620	0
297	20240227	163500	37915010	9620	9620	9620	9620	0
298	20240227	163400	37915010	9620	9620	9620	9620	0
299	20240227	163300	37915010	9620	9620	9620	9620	0
300	20240227	163200	37915010	9620	9620	9620	9620	0
301	20240227	163100	37915010	9620	9620	9620	9620	0
302	20240227	163000	37915010	9620	9620	9620	9620	3
303	20240227	162900	37915010	9620	9620	9620	9620	0
304	20240227	162800	37915010	9620	9620	9620	9620	0
305	20240227	162700	37915010	9620	9620	9620	9620	0
306	20240227	162600	37915010	9620	9620	9620	9620	0
307	20240227	162500	37915010	9620	9620	9620	9620	0
308	20240227	162400	37915010	9620	9620	9620	9620	0
309	20240227	162300	37915010	9620	9620	9620	9620	0
310	20240227	162200	37915010	9620	9620	9620	9620	0
311	20240227	162100	37915010	9620	9620	9620	9620	0
312	20240227	162000	37915010	9620	9620	9620	9620	0
313	20240227	161900	37915010	9620	9620	9620	9620	0
314	20240227	161800	37915010	9620	9620	9620	9620	0
315	20240227	161700	37915010	9620	9620	9620	9620	0
316	20240227	161600	37915010	9620	9620	9620	9620	0
317	20240227	161500	37915010	9620	9620	9620	9620	0
318	20240227	161400	37915010	9620	9620	9620	9620	0
319	20240227	161300	37915010	9620	9620	9620	9620	0
320	20240227	161200	37915010	9620	9620	9620	9620	0
321	20240227	161100	37915010	9620	9620	9620	9620	0
322	20240227	161000	37915010	9620	9620	9620	9620	0
323	20240227	160900	37915010	9620	9620	9620	9620	0
324	20240227	160800	37915010	9620	9620	9620	9620	0
325	20240227	160700	37915010	9620	9620	9620	9620	0
326	20240227	160600	37915010	9620	9620	9620	9620	0
327	20240227	160500	37915010	9620	9620	9620	9620	0
328	20240227	160400	37915010	9620	9620	9620	9620	0
329	20240227	160300	37915010	9620	9620	9620	9620	0
330	20240227	160200	37915010	9620	9620	9620	9620	0
331	20240227	160100	37915010	9620	9620	9620	9620	0
332	20240227	160000	37915010	9620	9620	9620	9620	3
333	20240227	155900	37915010	9620	9620	9620	9620	0
334	20240227	155800	37915010	9620	9620	9620	9620	0
335	20240227	155700	37915010	9620	9620	9620	9620	0
336	20240227	155600	37915010	9620	9620	9620	9620	0
337	20240227	155500	37915010	9620	9620	9620	9620	0
338	20240227	155400	37915010	9620	9620	9620	9620	0
339	20240227	155300	37915010	9620	9620	9620	9620	0
340	20240227	155200	37915010	9620	9620	9620	9620	0
341	20240227	155100	37915010	9620	9620	9620	9620	0
342	20240227	155000	37915010	9620	9620	9620	9620	0
343	20240227	154900	37915010	9620	9620	9620	9620	0
344	20240227	154800	37915010	9620	9620	9620	9620	0
345	20240227	154700	37915010	9620	9620	9620	9620	0
346	20240227	154600	37915010	9620	9620	9620	9620	0
347	20240227	154500	37915010	9620	9620	9620	9620	0
348	20240227	154400	37915010	9620	9620	9620	9620	0
349	20240227	154300	37915010	9620	9620	9620	9620	0
350	20240227	154200	37915010	9620	9620	9620	9620	0
351	20240227	154100	37915010	9620	9620	9620	9620	0
352	20240227	154000	37915010	9620	9620	9620	9620	0
353	20240227	153900	37915010	9620	9620	9620	9620	0
354	20240227	153800	37915010	9620	9620	9620	9620	0
355	20240227	153700	37915010	9620	9620	9620	9620	0
356	20240227	153600	37915010	9620	9620	9620	9620	0
357	20240227	153500	37915010	9620	9620	9620	9620	0
358	20240227	153400	37915010	9620	9620	9620	9620	0
359	20240227	153300	37915010	9620	9620	9620	9620	0
360	20240227	153200	37915010	9620	9620	9620	9620	0
361	20240227	153100	37915010	9620	9620	9620	9620	0
362	20240227	153000	37915010	9620	9620	9620	9620	6
363	20240227	152900	37886150	9610	9610	9610	9610	0
364	20240227	152800	37886150	9610	9610	9610	9610	0
365	20240227	152700	37886150	9610	9610	9610	9610	0
366	20240227	152600	37886150	9610	9610	9610	9610	0
367	20240227	152500	37886150	9610	9610	9610	9610	0
368	20240227	152400	37886150	9610	9610	9610	9610	0
369	20240227	152300	37886150	9610	9610	9610	9610	0
370	20240227	152200	37886150	9610	9610	9610	9610	0
371	20240227	152100	37886150	9610	9610	9610	9610	0
372	20240227	152000	37886150	9610	9610	9610	9610	0
373	20240227	151900	37886150	9610	9610	9610	9610	0
374	20240227	151800	37886150	9610	9610	9610	9610	0
375	20240227	151700	37886150	9610	9610	9610	9610	0
376	20240227	151600	37886150	9610	9610	9610	9610	0
377	20240227	151500	37886150	9610	9610	9610	9610	0
378	20240227	151400	37886150	9610	9610	9610	9610	0
379	20240227	151300	37886150	9610	9610	9610	9610	0
380	20240227	151200	37886150	9610	9610	9610	9610	0
381	20240227	151100	37886150	9610	9610	9610	9610	0
382	20240227	151000	37886150	9610	9610	9610	9610	0
383	20240227	150900	37886150	9610	9610	9610	9610	0
384	20240227	150800	37886150	9610	9610	9610	9610	0
385	20240227	150700	37886150	9610	9610	9610	9610	0
386	20240227	150600	37886150	9610	9610	9610	9610	0
387	20240227	150500	37886150	9610	9610	9610	9610	0
388	20240227	150400	37886150	9610	9610	9610	9610	0
389	20240227	150300	37886150	9610	9610	9610	9610	0
390	20240227	150200	37886150	9610	9610	9610	9610	0
391	20240227	150100	37886150	9610	9610	9610	9610	0
392	20240227	150000	37886150	9610	9610	9610	9610	0
393	20240227	145900	37886150	9610	9610	9610	9610	0
394	20240227	145800	37886150	9610	9610	9610	9610	0
395	20240227	145700	37886150	9610	9610	9610	9610	621
396	20240227	145600	31918340	9610	9610	9610	9610	0
397	20240227	145500	31918340	9610	9610	9610	9610	0
398	20240227	145400	31918340	9610	9610	9610	9610	100
399	20240227	145300	30957340	9610	9610	9610	9610	0
400	20240227	145200	30957340	9610	9610	9610	9610	0
401	20240227	145100	30957340	9610	9610	9610	9610	0
402	20240227	145000	30957340	9610	9610	9610	9610	0
403	20240227	144900	30957340	9610	9610	9610	9610	0
404	20240227	144800	30957340	9610	9610	9610	9610	0
405	20240227	144700	30957340	9610	9610	9610	9610	0
406	20240227	144600	30957340	9610	9610	9610	9610	0
407	20240227	144500	30957340	9610	9610	9610	9610	0
408	20240227	144400	30957340	9610	9610	9610	9610	0
409	20240227	144300	30957340	9610	9610	9610	9610	0
410	20240227	144200	30957340	9610	9610	9610	9610	0
411	20240227	144100	30957340	9610	9610	9610	9610	0
412	20240227	144000	30957340	9610	9610	9610	9610	0
413	20240227	143900	30957340	9610	9610	9610	9610	0
414	20240227	143800	30957340	9610	9610	9610	9610	0
415	20240227	143700	30957340	9610	9610	9610	9610	0
416	20240227	143600	30957340	9610	9610	9610	9610	0
417	20240227	143500	30957340	9610	9610	9610	9610	0
418	20240227	143400	30957340	9610	9610	9610	9610	0
419	20240227	143300	30957340	9610	9610	9610	9610	0
420	20240227	143200	30957340	9610	9610	9610	9610	0
421	20240227	143100	30957340	9610	9610	9610	9610	0
422	20240227	143000	30957340	9610	9610	9610	9610	0
423	20240227	142900	30957340	9610	9610	9610	9610	0
424	20240227	142800	30957340	9610	9610	9610	9610	0
425	20240227	142700	30957340	9610	9610	9610	9610	0
426	20240227	142600	30957340	9610	9610	9610	9610	0
427	20240227	142500	30957340	9610	9610	9610	9610	0
428	20240227	142400	30957340	9610	9610	9610	9610	0
429	20240227	142300	30957340	9610	9610	9610	9610	0
430	20240227	142200	30957340	9610	9610	9610	9610	0
431	20240227	142100	30957340	9610	9610	9610	9610	0
432	20240227	142000	30957340	9610	9610	9610	9610	0
433	20240227	141900	30957340	9610	9610	9610	9610	0
434	20240227	141800	30957340	9610	9610	9610	9610	0
435	20240227	141700	30957340	9610	9610	9610	9610	0
436	20240227	141600	30957340	9610	9610	9610	9610	0
437	20240227	141500	30957340	9610	9610	9610	9610	0
438	20240227	141400	30957340	9610	9610	9610	9610	0
439	20240227	141300	30957340	9610	9610	9610	9610	0
440	20240227	141200	30957340	9610	9610	9610	9610	0
441	20240227	141100	30957340	9610	9610	9610	9610	0
442	20240227	141000	30957340	9610	9610	9610	9610	0
443	20240227	140900	30957340	9610	9610	9610	9610	0
444	20240227	140800	30957340	9610	9610	9610	9610	0
445	20240227	140700	30957340	9610	9610	9610	9610	0
446	20240227	140600	30957340	9610	9610	9610	9610	0
447	20240227	140500	30957340	9610	9610	9610	9610	0
448	20240227	140400	30957340	9610	9610	9610	9610	0
449	20240227	140300	30957340	9610	9610	9610	9610	0
450	20240227	140200	30957340	9610	9610	9610	9610	0
451	20240227	140100	30957340	9610	9610	9610	9610	0
452	20240227	140000	30957340	9610	9610	9610	9610	0
453	20240227	135900	30957340	9610	9610	9610	9610	0
454	20240227	135800	30957340	9610	9610	9610	9610	0
455	20240227	135700	30957340	9610	9610	9610	9610	0
456	20240227	135600	30957340	9610	9610	9610	9610	0
457	20240227	135500	30957340	9610	9610	9610	9610	0
458	20240227	135400	30957340	9610	9610	9610	9610	0
459	20240227	135300	30957340	9610	9610	9610	9610	0
460	20240227	135200	30957340	9610	9610	9610	9610	0
461	20240227	135100	30957340	9610	9610	9610	9610	0
462	20240227	135000	30957340	9610	9610	9610	9610	0
463	20240227	134900	30957340	9610	9610	9610	9610	0
464	20240227	134800	30957340	9610	9610	9610	9610	0
465	20240227	134700	30957340	9610	9610	9610	9610	0
466	20240227	134600	30957340	9610	9610	9610	9610	0
467	20240227	134500	30957340	9610	9610	9610	9610	0
468	20240227	134400	30957340	9610	9610	9610	9610	0
469	20240227	134300	30957340	9610	9610	9610	9610	0
470	20240227	134200	30957340	9610	9610	9610	9610	0
471	20240227	134100	30957340	9610	9610	9610	9610	0
472	20240227	134000	30957340	9610	9610	9610	9610	0
473	20240227	133900	30957340	9610	9610	9610	9610	50
474	20240227	133800	30476840	9610	9610	9610	9610	0
475	20240227	133700	30476840	9610	9610	9610	9610	0
476	20240227	133600	30476840	9610	9610	9610	9610	0
477	20240227	133500	30476840	9610	9610	9610	9610	0
478	20240227	133400	30476840	9610	9610	9610	9610	0
479	20240227	133300	30476840	9610	9610	9610	9610	0
480	20240227	133200	30476840	9610	9610	9610	9610	0
481	20240227	133100	30476840	9610	9610	9610	9610	0
482	20240227	133000	30476840	9610	9610	9610	9610	0
483	20240227	132900	30476840	9610	9610	9610	9610	0
484	20240227	132800	30476840	9610	9610	9610	9610	0
485	20240227	132700	30476840	9610	9610	9610	9610	0
486	20240227	132600	30476840	9610	9610	9610	9610	0
487	20240227	132500	30476840	9610	9610	9610	9610	0
488	20240227	132400	30476840	9610	9610	9610	9610	0
489	20240227	132300	30476840	9610	9610	9610	9610	0
490	20240227	132200	30476840	9610	9620	9620	9610	60
491	20240227	132100	29900140	9610	9610	9610	9610	379
492	20240227	132000	26257950	9600	9600	9600	9600	0
493	20240227	131900	26257950	9600	9600	9600	9600	90
494	20240227	131800	25393950	9600	9600	9600	9600	0
495	20240227	131700	25393950	9600	9600	9600	9600	0
496	20240227	131600	25393950	9600	9600	9600	9600	0
497	20240227	131500	25393950	9600	9600	9600	9600	0
498	20240227	131400	25393950	9600	9600	9600	9600	0
499	20240227	131300	25393950	9600	9600	9600	9600	0
500	20240227	131200	25393950	9600	9600	9600	9600	0
501	20240227	131100	25393950	9600	9600	9600	9600	0
502	20240227	131000	25393950	9600	9600	9600	9600	0
503	20240227	130900	25393950	9600	9600	9600	9600	0
504	20240227	130800	25393950	9600	9600	9600	9600	0
505	20240227	130700	25393950	9600	9600	9600	9600	0
506	20240227	130600	25393950	9600	9600	9600	9600	0
507	20240227	130500	25393950	9600	9600	9600	9600	0
508	20240227	130400	25393950	9600	9600	9600	9600	0
509	20240227	130300	25393950	9600	9600	9600	9600	0
510	20240227	130200	25393950	9600	9600	9600	9600	0
511	20240227	130100	25393950	9600	9600	9600	9600	0
512	20240227	130000	25393950	9600	9600	9600	9600	0
513	20240227	125900	25393950	9600	9600	9600	9600	0
514	20240227	125800	25393950	9600	9600	9600	9600	0
515	20240227	125700	25393950	9600	9600	9600	9600	0
516	20240227	125600	25393950	9600	9600	9600	9600	9
517	20240227	125500	25307550	9600	9600	9600	9600	0
518	20240227	125400	25307550	9600	9600	9600	9600	0
519	20240227	125300	25307550	9600	9600	9600	9600	0
520	20240227	125200	25307550	9600	9600	9600	9600	0
521	20240227	125100	25307550	9600	9600	9600	9600	0
522	20240227	125000	25307550	9600	9600	9600	9600	0
523	20240227	124900	25307550	9600	9600	9600	9600	0
524	20240227	124800	25307550	9600	9600	9600	9600	0
525	20240227	124700	25307550	9600	9600	9600	9600	0
526	20240227	124600	25307550	9600	9600	9600	9600	0
527	20240227	124500	25307550	9600	9600	9600	9600	1
528	20240227	124400	25297950	9600	9600	9600	9600	0
529	20240227	124300	25297950	9600	9600	9600	9600	0
530	20240227	124200	25297950	9600	9600	9600	9600	0
531	20240227	124100	25297950	9600	9600	9600	9600	0
532	20240227	124000	25297950	9600	9600	9600	9600	0
533	20240227	123900	25297950	9600	9600	9600	9600	0
534	20240227	123800	25297950	9600	9600	9600	9600	0
535	20240227	123700	25297950	9600	9600	9600	9600	0
536	20240227	123600	25297950	9600	9600	9600	9600	9
537	20240227	123500	25211550	9600	9600	9600	9600	0
538	20240227	123400	25211550	9600	9600	9600	9600	0
539	20240227	123300	25211550	9600	9600	9600	9600	6
540	20240227	123200	25153950	9600	9600	9600	9600	0
541	20240227	123100	25153950	9600	9600	9600	9600	0
542	20240227	123000	25153950	9600	9600	9600	9600	535
543	20240227	122900	20017950	9600	9600	9600	9600	0
544	20240227	122800	20017950	9600	9600	9600	9600	0
545	20240227	122700	20017950	9600	9600	9600	9600	0
546	20240227	122600	20017950	9600	9600	9600	9600	0
547	20240227	122500	20017950	9600	9600	9600	9600	0
548	20240227	122400	20017950	9600	9600	9600	9600	0
549	20240227	122300	20017950	9600	9600	9600	9600	0
550	20240227	122200	20017950	9600	9600	9600	9600	0
551	20240227	122100	20017950	9600	9600	9600	9600	0
552	20240227	122000	20017950	9600	9600	9600	9600	0
553	20240227	121900	20017950	9600	9600	9600	9600	0
554	20240227	121800	20017950	9600	9600	9600	9600	1000
555	20240227	121700	10417950	9600	9600	9600	9600	0
556	20240227	121600	10417950	9600	9600	9600	9600	0
557	20240227	121500	10417950	9600	9600	9600	9600	0
558	20240227	121400	10417950	9600	9600	9600	9600	10
559	20240227	121300	10321950	9600	9600	9600	9600	0
560	20240227	121200	10321950	9600	9600	9600	9600	0
561	20240227	121100	10321950	9600	9600	9600	9600	0
562	20240227	121000	10321950	9600	9600	9600	9600	0
563	20240227	120900	10321950	9600	9600	9600	9600	0
564	20240227	120800	10321950	9600	9600	9600	9600	0
565	20240227	120700	10321950	9600	9600	9600	9600	0
566	20240227	120600	10321950	9600	9600	9600	9600	0
567	20240227	120500	10321950	9600	9600	9600	9600	0
568	20240227	120400	10321950	9600	9600	9600	9600	0
569	20240227	120300	10321950	9600	9600	9600	9600	0
570	20240227	120200	10321950	9600	9600	9600	9600	0
571	20240227	120100	10321950	9600	9600	9600	9600	0
572	20240227	120000	10321950	9600	9600	9600	9600	0
573	20240227	115900	10321950	9600	9600	9600	9600	0
574	20240227	115800	10321950	9600	9600	9600	9600	0
575	20240227	115700	10321950	9600	9600	9600	9600	0
576	20240227	115600	10321950	9600	9600	9600	9600	0
577	20240227	115500	10321950	9600	9600	9600	9600	0
578	20240227	115400	10321950	9600	9600	9600	9600	0
579	20240227	115300	10321950	9600	9600	9600	9600	0
580	20240227	115200	10321950	9600	9600	9600	9600	0
581	20240227	115100	10321950	9600	9600	9600	9600	0
582	20240227	115000	10321950	9600	9600	9600	9600	0
583	20240227	114900	10321950	9600	9600	9600	9600	0
584	20240227	114800	10321950	9600	9600	9600	9600	0
585	20240227	114700	10321950	9600	9600	9600	9600	0
586	20240227	114600	10321950	9600	9600	9600	9600	0
587	20240227	114500	10321950	9600	9600	9600	9600	0
588	20240227	114400	10321950	9600	9600	9600	9600	0
589	20240227	114300	10321950	9600	9600	9600	9600	0
590	20240227	114200	10321950	9600	9600	9600	9600	0
591	20240227	114100	10321950	9600	9600	9600	9600	0
592	20240227	114000	10321950	9600	9600	9600	9600	0
593	20240227	113900	10321950	9600	9600	9600	9600	0
594	20240227	113800	10321950	9600	9600	9600	9600	0
595	20240227	113700	10321950	9600	9600	9600	9600	0
596	20240227	113600	10321950	9600	9600	9600	9600	0
597	20240227	113500	10321950	9600	9600	9600	9600	0
598	20240227	113400	10321950	9600	9600	9600	9600	0
599	20240227	113300	10321950	9600	9600	9600	9600	0
600	20240227	113200	10321950	9600	9600	9600	9600	0
601	20240227	113100	10321950	9600	9600	9600	9600	0
602	20240227	113000	10321950	9600	9600	9600	9600	0
603	20240227	112900	10321950	9600	9600	9600	9600	0
604	20240227	112800	10321950	9600	9600	9600	9600	0
605	20240227	112700	10321950	9600	9600	9600	9600	0
606	20240227	112600	10321950	9600	9600	9600	9600	0
607	20240227	112500	10321950	9600	9600	9600	9600	0
608	20240227	112400	10321950	9600	9600	9600	9600	0
609	20240227	112300	10321950	9600	9600	9600	9600	0
610	20240227	112200	10321950	9600	9600	9600	9600	0
611	20240227	112100	10321950	9600	9600	9600	9600	0
612	20240227	112000	10321950	9600	9600	9600	9600	0
613	20240227	111900	10321950	9600	9600	9600	9600	0
614	20240227	111800	10321950	9600	9600	9600	9600	0
615	20240227	111700	10321950	9600	9600	9600	9600	0
616	20240227	111600	10321950	9600	9600	9600	9600	0
617	20240227	111500	10321950	9600	9600	9600	9600	0
618	20240227	111400	10321950	9600	9600	9600	9600	50
619	20240227	111300	9841950	9610	9610	9610	9610	0
620	20240227	111200	9841950	9610	9610	9610	9610	0
621	20240227	111100	9841950	9610	9610	9610	9610	0
622	20240227	111000	9841950	9610	9610	9610	9610	0
623	20240227	110900	9841950	9610	9610	9610	9610	0
624	20240227	110800	9841950	9610	9610	9610	9610	0
625	20240227	110700	9841950	9610	9610	9610	9610	0
626	20240227	110600	9841950	9610	9610	9610	9610	0
627	20240227	110500	9841950	9610	9610	9610	9610	0
628	20240227	110400	9841950	9610	9610	9610	9610	0
629	20240227	110300	9841950	9610	9610	9610	9610	0
630	20240227	110200	9841950	9610	9610	9610	9610	0
631	20240227	110100	9841950	9610	9610	9610	9610	0
632	20240227	110000	9841950	9610	9610	9610	9610	0
633	20240227	105900	9841950	9610	9610	9610	9610	0
634	20240227	105800	9841950	9610	9610	9610	9610	0
635	20240227	105700	9841950	9610	9610	9610	9610	0
636	20240227	105600	9841950	9610	9610	9610	9610	0
637	20240227	105500	9841950	9610	9610	9610	9610	200
638	20240227	105400	7919950	9610	9610	9610	9610	0
639	20240227	105300	7919950	9610	9610	9610	9610	0
640	20240227	105200	7919950	9610	9610	9610	9610	3
641	20240227	105100	7891120	9610	9610	9610	9610	1
642	20240227	105000	7881510	9600	9600	9600	9600	0
643	20240227	104900	7881510	9600	9600	9600	9600	0
644	20240227	104800	7881510	9600	9600	9600	9600	0
645	20240227	104700	7881510	9600	9600	9600	9600	0
646	20240227	104600	7881510	9600	9600	9600	9600	0
647	20240227	104500	7881510	9600	9600	9600	9600	0
648	20240227	104400	7881510	9600	9600	9600	9600	50
649	20240227	104300	7401510	9600	9600	9600	9600	0
650	20240227	104200	7401510	9600	9600	9600	9600	50
651	20240227	104100	6921510	9610	9610	9610	9610	0
652	20240227	104000	6921510	9610	9610	9610	9610	0
653	20240227	103900	6921510	9610	9610	9610	9610	0
654	20240227	103800	6921510	9610	9610	9610	9610	0
655	20240227	103700	6921510	9610	9610	9610	9610	0
656	20240227	103600	6921510	9610	9610	9610	9610	0
657	20240227	103500	6921510	9610	9610	9610	9610	0
658	20240227	103400	6921510	9610	9610	9610	9610	0
659	20240227	103300	6921510	9610	9610	9610	9610	0
660	20240227	103200	6921510	9610	9610	9610	9610	0
661	20240227	103100	6921510	9610	9610	9610	9610	0
662	20240227	103000	6921510	9610	9610	9610	9610	50
663	20240227	102900	6441010	9610	9610	9610	9610	0
664	20240227	102800	6441010	9610	9610	9610	9610	0
665	20240227	102700	6441010	9610	9610	9610	9610	0
666	20240227	102600	6441010	9610	9610	9610	9610	0
667	20240227	102500	6441010	9610	9610	9610	9610	0
668	20240227	102400	6441010	9610	9610	9610	9610	0
669	20240227	102300	6441010	9610	9610	9610	9610	0
670	20240227	102200	6441010	9610	9610	9610	9610	0
671	20240227	102100	6441010	9610	9610	9610	9610	0
672	20240227	102000	6441010	9610	9610	9610	9610	0
673	20240227	101900	6441010	9610	9610	9610	9610	0
674	20240227	101800	6441010	9610	9610	9610	9610	517
675	20240227	101700	1472640	9620	9620	9620	9620	0
676	20240227	101600	1472640	9620	9620	9620	9620	0
677	20240227	101500	1472640	9620	9620	9620	9620	0
678	20240227	101400	1472640	9620	9620	9620	9620	0
679	20240227	101300	1472640	9620	9620	9620	9620	0
680	20240227	101200	1472640	9620	9620	9620	9620	0
681	20240227	101100	1472640	9620	9620	9620	9620	0
682	20240227	101000	1472640	9620	9620	9620	9620	0
683	20240227	100900	1472640	9620	9620	9620	9620	0
684	20240227	100800	1472640	9620	9620	9620	9620	0
685	20240227	100700	1472640	9620	9620	9620	9620	0
686	20240227	100600	1472640	9620	9620	9620	9620	0
687	20240227	100500	1472640	9620	9620	9620	9620	0
688	20240227	100400	1472640	9620	9620	9620	9620	0
689	20240227	100300	1472640	9620	9620	9620	9620	0
690	20240227	100200	1472640	9620	9620	9620	9620	0
691	20240227	100100	1472640	9620	9620	9620	9620	0
692	20240227	100000	1472640	9620	9620	9620	9620	5
693	20240227	095900	1424540	9620	9620	9620	9620	0
694	20240227	095800	1424540	9620	9620	9620	9620	0
695	20240227	095700	1424540	9620	9620	9620	9620	0
696	20240227	095600	1424540	9620	9620	9620	9620	0
697	20240227	095500	1424540	9620	9620	9620	9620	0
698	20240227	095400	1424540	9620	9620	9620	9620	45
699	20240227	095300	991640	9620	9620	9620	9620	0
700	20240227	095200	991640	9620	9620	9620	9620	0
701	20240227	095100	991640	9620	9620	9620	9620	0
702	20240227	095000	991640	9620	9620	9620	9620	0
703	20240227	094900	991640	9620	9620	9620	9620	0
704	20240227	094800	991640	9620	9620	9620	9620	0
705	20240227	094700	991640	9620	9620	9620	9620	0
706	20240227	094600	991640	9620	9620	9620	9620	0
707	20240227	094500	991640	9620	9620	9620	9620	0
708	20240227	094400	991640	9620	9620	9620	9620	24
709	20240227	094300	760760	9630	9630	9630	9630	0
710	20240227	094200	760760	9630	9630	9630	9630	0
711	20240227	094100	760760	9630	9630	9630	9630	0
712	20240227	094000	760760	9630	9630	9630	9630	0
713	20240227	093900	760760	9630	9630	9630	9630	0
714	20240227	093800	760760	9630	9630	9630	9630	0
715	20240227	093700	760760	9630	9630	9630	9630	0
716	20240227	093600	760760	9630	9630	9630	9630	0
717	20240227	093500	760760	9630	9630	9630	9630	0
718	20240227	093400	760760	9630	9630	9630	9630	0
719	20240227	093300	760760	9630	9630	9630	9630	0
720	20240227	093200	760760	9630	9630	9630	9630	0
721	20240227	093100	760760	9630	9630	9630	9630	0
722	20240227	093000	760760	9630	9630	9630	9630	51
723	20240227	092900	269630	9620	9620	9620	9620	0
724	20240227	092800	269630	9620	9620	9620	9620	0
725	20240227	092700	269630	9620	9620	9620	9620	0
726	20240227	092600	269630	9620	9620	9620	9620	0
727	20240227	092500	269630	9620	9620	9620	9620	0
728	20240227	092400	269630	9620	9620	9620	9620	0
729	20240227	092300	269630	9620	9620	9620	9620	0
730	20240227	092200	269630	9620	9620	9620	9620	0
731	20240227	092100	269630	9620	9620	9620	9620	0
732	20240227	092000	269630	9620	9620	9620	9620	0
733	20240227	091900	269630	9620	9620	9620	9620	0
734	20240227	091800	269630	9620	9620	9620	9620	0
735	20240227	091700	269630	9620	9620	9620	9620	0
736	20240227	091600	269630	9620	9620	9620	9620	0
737	20240227	091500	269630	9620	9620	9620	9620	1
738	20240227	091400	260010	9630	9630	9630	9630	0
739	20240227	091300	260010	9630	9630	9630	9630	0
740	20240227	091200	260010	9630	9630	9630	9630	0
741	20240227	091100	260010	9630	9630	9630	9630	0
742	20240227	091000	260010	9630	9630	9630	9630	0
743	20240227	090900	260010	9630	9630	9630	9630	0
744	20240227	090800	260010	9630	9630	9630	9630	0
745	20240227	090700	260010	9630	9630	9630	9630	0
746	20240227	090600	260010	9630	9630	9630	9630	0
747	20240227	090500	260010	9630	9630	9630	9630	0
748	20240227	090400	260010	9630	9630	9630	9630	0
749	20240227	090300	260010	9630	9630	9630	9630	0
750	20240227	090200	260010	9630	9630	9630	9630	0
751	20240227	090100	260010	9630	9630	9630	9630	0
752	20240227	090000	260010	9630	9630	9630	9630	27