KissMeData/340440/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	211000	81732855	1758	1758	1758	1758	360
3	20240227	210900	81732855	1758	1758	1758	1758	0
4	20240227	210800	81732855	1758	1758	1758	1758	0
5	20240227	210700	81732855	1758	1758	1758	1758	0
6	20240227	210600	81732855	1758	1758	1758	1758	0
7	20240227	210500	81732855	1758	1758	1758	1758	0
8	20240227	210400	81732855	1758	1758	1758	1758	0
9	20240227	210300	81732855	1758	1758	1758	1758	0
10	20240227	210200	81732855	1758	1758	1758	1758	0
11	20240227	210100	81732855	1758	1758	1758	1758	0
12	20240227	210000	81732855	1758	1758	1758	1758	0
13	20240227	205900	81732855	1758	1758	1758	1758	0
14	20240227	205800	81732855	1758	1758	1758	1758	0
15	20240227	205700	81732855	1758	1758	1758	1758	0
16	20240227	205600	81732855	1758	1758	1758	1758	0
17	20240227	205500	81732855	1758	1758	1758	1758	0
18	20240227	205400	81732855	1758	1758	1758	1758	0
19	20240227	205300	81732855	1758	1758	1758	1758	0
20	20240227	205200	81732855	1758	1758	1758	1758	0
21	20240227	205100	81732855	1758	1758	1758	1758	0
22	20240227	205000	81732855	1758	1758	1758	1758	0
23	20240227	204900	81732855	1758	1758	1758	1758	0
24	20240227	204800	81732855	1758	1758	1758	1758	0
25	20240227	204700	81732855	1758	1758	1758	1758	0
26	20240227	204600	81732855	1758	1758	1758	1758	0
27	20240227	204500	81732855	1758	1758	1758	1758	0
28	20240227	204400	81732855	1758	1758	1758	1758	0
29	20240227	204300	81732855	1758	1758	1758	1758	0
30	20240227	204200	81732855	1758	1758	1758	1758	0
31	20240227	204100	81732855	1758	1758	1758	1758	0
32	20240227	204000	81732855	1758	1758	1758	1758	360
33	20240227	203900	81732855	1758	1758	1758	1758	0
34	20240227	203800	81732855	1758	1758	1758	1758	0
35	20240227	203700	81732855	1758	1758	1758	1758	0
36	20240227	203600	81732855	1758	1758	1758	1758	0
37	20240227	203500	81732855	1758	1758	1758	1758	0
38	20240227	203400	81732855	1758	1758	1758	1758	0
39	20240227	203300	81732855	1758	1758	1758	1758	0
40	20240227	203200	81732855	1758	1758	1758	1758	0
41	20240227	203100	81732855	1758	1758	1758	1758	0
42	20240227	203000	81732855	1758	1758	1758	1758	0
43	20240227	202900	81732855	1758	1758	1758	1758	0
44	20240227	202800	81732855	1758	1758	1758	1758	0
45	20240227	202700	81732855	1758	1758	1758	1758	0
46	20240227	202600	81732855	1758	1758	1758	1758	0
47	20240227	202500	81732855	1758	1758	1758	1758	0
48	20240227	202400	81732855	1758	1758	1758	1758	0
49	20240227	202300	81732855	1758	1758	1758	1758	0
50	20240227	202200	81732855	1758	1758	1758	1758	0
51	20240227	202100	81732855	1758	1758	1758	1758	0
52	20240227	202000	81732855	1758	1758	1758	1758	0
53	20240227	201900	81732855	1758	1758	1758	1758	0
54	20240227	201800	81732855	1758	1758	1758	1758	0
55	20240227	201700	81732855	1758	1758	1758	1758	0
56	20240227	201600	81732855	1758	1758	1758	1758	0
57	20240227	201500	81732855	1758	1758	1758	1758	0
58	20240227	201400	81732855	1758	1758	1758	1758	0
59	20240227	201300	81732855	1758	1758	1758	1758	0
60	20240227	201200	81732855	1758	1758	1758	1758	0
61	20240227	201100	81732855	1758	1758	1758	1758	0
62	20240227	201000	81732855	1758	1758	1758	1758	360
63	20240227	200900	81732855	1758	1758	1758	1758	0
64	20240227	200800	81732855	1758	1758	1758	1758	0
65	20240227	200700	81732855	1758	1758	1758	1758	0
66	20240227	200600	81732855	1758	1758	1758	1758	0
67	20240227	200500	81732855	1758	1758	1758	1758	0
68	20240227	200400	81732855	1758	1758	1758	1758	0
69	20240227	200300	81732855	1758	1758	1758	1758	0
70	20240227	200200	81732855	1758	1758	1758	1758	0
71	20240227	200100	81732855	1758	1758	1758	1758	0
72	20240227	200000	81732855	1758	1758	1758	1758	0
73	20240227	195900	81732855	1758	1758	1758	1758	0
74	20240227	195800	81732855	1758	1758	1758	1758	0
75	20240227	195700	81732855	1758	1758	1758	1758	0
76	20240227	195600	81732855	1758	1758	1758	1758	0
77	20240227	195500	81732855	1758	1758	1758	1758	0
78	20240227	195400	81732855	1758	1758	1758	1758	0
79	20240227	195300	81732855	1758	1758	1758	1758	0
80	20240227	195200	81732855	1758	1758	1758	1758	0
81	20240227	195100	81732855	1758	1758	1758	1758	0
82	20240227	195000	81732855	1758	1758	1758	1758	0
83	20240227	194900	81732855	1758	1758	1758	1758	0
84	20240227	194800	81732855	1758	1758	1758	1758	0
85	20240227	194700	81732855	1758	1758	1758	1758	0
86	20240227	194600	81732855	1758	1758	1758	1758	0
87	20240227	194500	81732855	1758	1758	1758	1758	0
88	20240227	194400	81732855	1758	1758	1758	1758	0
89	20240227	194300	81732855	1758	1758	1758	1758	0
90	20240227	194200	81732855	1758	1758	1758	1758	0
91	20240227	194100	81732855	1758	1758	1758	1758	0
92	20240227	194000	81732855	1758	1758	1758	1758	360
93	20240227	193900	81732855	1758	1758	1758	1758	0
94	20240227	193800	81732855	1758	1758	1758	1758	0
95	20240227	193700	81732855	1758	1758	1758	1758	0
96	20240227	193600	81732855	1758	1758	1758	1758	0
97	20240227	193500	81732855	1758	1758	1758	1758	0
98	20240227	193400	81732855	1758	1758	1758	1758	0
99	20240227	193300	81732855	1758	1758	1758	1758	0
100	20240227	193200	81732855	1758	1758	1758	1758	0
101	20240227	193100	81732855	1758	1758	1758	1758	0
102	20240227	193000	81732855	1758	1758	1758	1758	0
103	20240227	192900	81732855	1758	1758	1758	1758	0
104	20240227	192800	81732855	1758	1758	1758	1758	0
105	20240227	192700	81732855	1758	1758	1758	1758	0
106	20240227	192600	81732855	1758	1758	1758	1758	0
107	20240227	192500	81732855	1758	1758	1758	1758	0
108	20240227	192400	81732855	1758	1758	1758	1758	0
109	20240227	192300	81732855	1758	1758	1758	1758	0
110	20240227	192200	81732855	1758	1758	1758	1758	0
111	20240227	192100	81732855	1758	1758	1758	1758	0
112	20240227	192000	81732855	1758	1758	1758	1758	0
113	20240227	191900	81732855	1758	1758	1758	1758	0
114	20240227	191800	81732855	1758	1758	1758	1758	0
115	20240227	191700	81732855	1758	1758	1758	1758	0
116	20240227	191600	81732855	1758	1758	1758	1758	0
117	20240227	191500	81732855	1758	1758	1758	1758	0
118	20240227	191400	81732855	1758	1758	1758	1758	0
119	20240227	191300	81732855	1758	1758	1758	1758	0
120	20240227	191200	81732855	1758	1758	1758	1758	0
121	20240227	191100	81732855	1758	1758	1758	1758	0
122	20240227	191000	81732855	1758	1758	1758	1758	360
123	20240227	190900	81732855	1758	1758	1758	1758	0
124	20240227	190800	81732855	1758	1758	1758	1758	0
125	20240227	190700	81732855	1758	1758	1758	1758	0
126	20240227	190600	81732855	1758	1758	1758	1758	0
127	20240227	190500	81732855	1758	1758	1758	1758	0
128	20240227	190400	81732855	1758	1758	1758	1758	0
129	20240227	190300	81732855	1758	1758	1758	1758	0
130	20240227	190200	81732855	1758	1758	1758	1758	0
131	20240227	190100	81732855	1758	1758	1758	1758	0
132	20240227	190000	81732855	1758	1758	1758	1758	0
133	20240227	185900	81732855	1758	1758	1758	1758	0
134	20240227	185800	81732855	1758	1758	1758	1758	0
135	20240227	185700	81732855	1758	1758	1758	1758	0
136	20240227	185600	81732855	1758	1758	1758	1758	0
137	20240227	185500	81732855	1758	1758	1758	1758	0
138	20240227	185400	81732855	1758	1758	1758	1758	0
139	20240227	185300	81732855	1758	1758	1758	1758	0
140	20240227	185200	81732855	1758	1758	1758	1758	0
141	20240227	185100	81732855	1758	1758	1758	1758	0
142	20240227	185000	81732855	1758	1758	1758	1758	0
143	20240227	184900	81732855	1758	1758	1758	1758	0
144	20240227	184800	81732855	1758	1758	1758	1758	0
145	20240227	184700	81732855	1758	1758	1758	1758	0
146	20240227	184600	81732855	1758	1758	1758	1758	0
147	20240227	184500	81732855	1758	1758	1758	1758	0
148	20240227	184400	81732855	1758	1758	1758	1758	0
149	20240227	184300	81732855	1758	1758	1758	1758	0
150	20240227	184200	81732855	1758	1758	1758	1758	0
151	20240227	184100	81732855	1758	1758	1758	1758	0
152	20240227	184000	81732855	1758	1758	1758	1758	360
153	20240227	183900	81732855	1758	1758	1758	1758	0
154	20240227	183800	81732855	1758	1758	1758	1758	0
155	20240227	183700	81732855	1758	1758	1758	1758	0
156	20240227	183600	81732855	1758	1758	1758	1758	0
157	20240227	183500	81732855	1758	1758	1758	1758	0
158	20240227	183400	81732855	1758	1758	1758	1758	0
159	20240227	183300	81732855	1758	1758	1758	1758	0
160	20240227	183200	81732855	1758	1758	1758	1758	0
161	20240227	183100	81732855	1758	1758	1758	1758	0
162	20240227	183000	81732855	1758	1758	1758	1758	0
163	20240227	182900	81732855	1758	1758	1758	1758	0
164	20240227	182800	81732855	1758	1758	1758	1758	0
165	20240227	182700	81732855	1758	1758	1758	1758	0
166	20240227	182600	81732855	1758	1758	1758	1758	0
167	20240227	182500	81732855	1758	1758	1758	1758	0
168	20240227	182400	81732855	1758	1758	1758	1758	0
169	20240227	182300	81732855	1758	1758	1758	1758	0
170	20240227	182200	81732855	1758	1758	1758	1758	0
171	20240227	182100	81732855	1758	1758	1758	1758	0
172	20240227	182000	81732855	1758	1758	1758	1758	0
173	20240227	181900	81732855	1758	1758	1758	1758	0
174	20240227	181800	81732855	1758	1758	1758	1758	0
175	20240227	181700	81732855	1758	1758	1758	1758	0
176	20240227	181600	81732855	1758	1758	1758	1758	0
177	20240227	181500	81732855	1758	1758	1758	1758	0
178	20240227	181400	81732855	1758	1758	1758	1758	0
179	20240227	181300	81732855	1758	1758	1758	1758	0
180	20240227	181200	81732855	1758	1758	1758	1758	0
181	20240227	181100	81732855	1758	1758	1758	1758	0
182	20240227	181000	81732855	1758	1758	1758	1758	360
183	20240227	180900	81732855	1758	1758	1758	1758	0
184	20240227	180800	81732855	1758	1758	1758	1758	0
185	20240227	180700	81732855	1758	1758	1758	1758	0
186	20240227	180600	81732855	1758	1758	1758	1758	0
187	20240227	180500	81732855	1758	1758	1758	1758	0
188	20240227	180400	81732855	1758	1758	1758	1758	0
189	20240227	180300	81732855	1758	1758	1758	1758	0
190	20240227	180200	81732855	1758	1758	1758	1758	0
191	20240227	180100	81732855	1758	1758	1758	1758	0
192	20240227	180000	81732855	1758	1758	1758	1758	0
193	20240227	175900	81732855	1758	1758	1758	1758	0
194	20240227	175800	81732855	1758	1758	1758	1758	0
195	20240227	175700	81732855	1758	1758	1758	1758	0
196	20240227	175600	81732855	1758	1758	1758	1758	0
197	20240227	175500	81732855	1758	1758	1758	1758	0
198	20240227	175400	81732855	1758	1758	1758	1758	0
199	20240227	175300	81732855	1758	1758	1758	1758	0
200	20240227	175200	81732855	1758	1758	1758	1758	0
201	20240227	175100	81732855	1758	1758	1758	1758	0
202	20240227	175000	81732855	1758	1758	1758	1758	0
203	20240227	174900	81732855	1758	1758	1758	1758	0
204	20240227	174800	81732855	1758	1758	1758	1758	0
205	20240227	174700	81732855	1758	1758	1758	1758	0
206	20240227	174600	81732855	1758	1758	1758	1758	0
207	20240227	174500	81732855	1758	1758	1758	1758	0
208	20240227	174400	81732855	1758	1758	1758	1758	0
209	20240227	174300	81732855	1758	1758	1758	1758	0
210	20240227	174200	81732855	1758	1758	1758	1758	0
211	20240227	174100	81732855	1758	1758	1758	1758	0
212	20240227	174000	81732855	1758	1758	1758	1758	360
213	20240227	173900	81732855	1758	1758	1758	1758	0
214	20240227	173800	81732855	1758	1758	1758	1758	0
215	20240227	173700	81732855	1758	1758	1758	1758	0
216	20240227	173600	81732855	1758	1758	1758	1758	0
217	20240227	173500	81732855	1758	1758	1758	1758	0
218	20240227	173400	81732855	1758	1758	1758	1758	0
219	20240227	173300	81732855	1758	1758	1758	1758	0
220	20240227	173200	81732855	1758	1758	1758	1758	0
221	20240227	173100	81732855	1758	1758	1758	1758	0
222	20240227	173000	81732855	1758	1758	1758	1758	0
223	20240227	172900	81732855	1758	1758	1758	1758	0
224	20240227	172800	81732855	1758	1758	1758	1758	0
225	20240227	172700	81732855	1758	1758	1758	1758	0
226	20240227	172600	81732855	1758	1758	1758	1758	0
227	20240227	172500	81732855	1758	1758	1758	1758	0
228	20240227	172400	81732855	1758	1758	1758	1758	0
229	20240227	172300	81732855	1758	1758	1758	1758	0
230	20240227	172200	81732855	1758	1758	1758	1758	0
231	20240227	172100	81732855	1758	1758	1758	1758	0
232	20240227	172000	81732855	1758	1758	1758	1758	0
233	20240227	171900	81732855	1758	1758	1758	1758	0
234	20240227	171800	81732855	1758	1758	1758	1758	0
235	20240227	171700	81732855	1758	1758	1758	1758	0
236	20240227	171600	81732855	1758	1758	1758	1758	0
237	20240227	171500	81732855	1758	1758	1758	1758	0
238	20240227	171400	81732855	1758	1758	1758	1758	0
239	20240227	171300	81732855	1758	1758	1758	1758	0
240	20240227	171200	81732855	1758	1758	1758	1758	0
241	20240227	171100	81732855	1758	1758	1758	1758	0
242	20240227	171000	81732855	1758	1758	1758	1758	360
243	20240227	170900	81732855	1758	1758	1758	1758	0
244	20240227	170800	81732855	1758	1758	1758	1758	0
245	20240227	170700	81732855	1758	1758	1758	1758	0
246	20240227	170600	81732855	1758	1758	1758	1758	0
247	20240227	170500	81732855	1758	1758	1758	1758	0
248	20240227	170400	81732855	1758	1758	1758	1758	0
249	20240227	170300	81732855	1758	1758	1758	1758	0
250	20240227	170200	81732855	1758	1758	1758	1758	0
251	20240227	170100	81732855	1758	1758	1758	1758	0
252	20240227	170000	81732855	1758	1758	1758	1758	0
253	20240227	165900	81732855	1758	1758	1758	1758	0
254	20240227	165800	81732855	1758	1758	1758	1758	0
255	20240227	165700	81732855	1758	1758	1758	1758	0
256	20240227	165600	81732855	1758	1758	1758	1758	0
257	20240227	165500	81732855	1758	1758	1758	1758	0
258	20240227	165400	81732855	1758	1758	1758	1758	0
259	20240227	165300	81732855	1758	1758	1758	1758	0
260	20240227	165200	81732855	1758	1758	1758	1758	0
261	20240227	165100	81732855	1758	1758	1758	1758	0
262	20240227	165000	81732855	1758	1758	1758	1758	0
263	20240227	164900	81732855	1758	1758	1758	1758	0
264	20240227	164800	81732855	1758	1758	1758	1758	0
265	20240227	164700	81732855	1758	1758	1758	1758	0
266	20240227	164600	81732855	1758	1758	1758	1758	0
267	20240227	164500	81732855	1758	1758	1758	1758	0
268	20240227	164400	81732855	1758	1758	1758	1758	0
269	20240227	164300	81732855	1758	1758	1758	1758	0
270	20240227	164200	81732855	1758	1758	1758	1758	0
271	20240227	164100	81732855	1758	1758	1758	1758	0
272	20240227	164000	81732855	1758	1758	1758	1758	360
273	20240227	163900	81732855	1758	1758	1758	1758	0
274	20240227	163800	81732855	1758	1758	1758	1758	0
275	20240227	163700	81732855	1758	1758	1758	1758	0
276	20240227	163600	81732855	1758	1758	1758	1758	0
277	20240227	163500	81732855	1758	1758	1758	1758	0
278	20240227	163400	81732855	1758	1758	1758	1758	0
279	20240227	163300	81732855	1758	1758	1758	1758	0
280	20240227	163200	81732855	1758	1758	1758	1758	0
281	20240227	163100	81732855	1758	1758	1758	1758	0
282	20240227	163000	81732855	1758	1758	1758	1758	0
283	20240227	162900	81732855	1758	1758	1758	1758	0
284	20240227	162800	81732855	1758	1758	1758	1758	0
285	20240227	162700	81732855	1758	1758	1758	1758	0
286	20240227	162600	81732855	1758	1758	1758	1758	0
287	20240227	162500	81732855	1758	1758	1758	1758	0
288	20240227	162400	81732855	1758	1758	1758	1758	0
289	20240227	162300	81732855	1758	1758	1758	1758	0
290	20240227	162200	81732855	1758	1758	1758	1758	0
291	20240227	162100	81732855	1758	1758	1758	1758	0
292	20240227	162000	81732855	1758	1758	1758	1758	0
293	20240227	161900	81732855	1758	1758	1758	1758	0
294	20240227	161800	81732855	1758	1758	1758	1758	0
295	20240227	161700	81732855	1758	1758	1758	1758	0
296	20240227	161600	81732855	1758	1758	1758	1758	0
297	20240227	161500	81732855	1758	1758	1758	1758	0
298	20240227	161400	81732855	1758	1758	1758	1758	0
299	20240227	161300	81732855	1758	1758	1758	1758	0
300	20240227	161200	81732855	1758	1758	1758	1758	0
301	20240227	161100	81732855	1758	1758	1758	1758	0
302	20240227	161000	81732855	1758	1758	1758	1758	360
303	20240227	160900	81732855	1758	1758	1758	1758	0
304	20240227	160800	81732855	1758	1758	1758	1758	0
305	20240227	160700	81732855	1758	1758	1758	1758	0
306	20240227	160600	81732855	1758	1758	1758	1758	0
307	20240227	160500	81732855	1758	1758	1758	1758	0
308	20240227	160400	81732855	1758	1758	1758	1758	0
309	20240227	160300	81732855	1758	1758	1758	1758	0
310	20240227	160200	81732855	1758	1758	1758	1758	0
311	20240227	160100	81732855	1758	1758	1758	1758	0
312	20240227	160000	81732855	1758	1758	1758	1758	0
313	20240227	155900	81732855	1758	1758	1758	1758	0
314	20240227	155800	81732855	1758	1758	1758	1758	0
315	20240227	155700	81732855	1758	1758	1758	1758	0
316	20240227	155600	81732855	1758	1758	1758	1758	0
317	20240227	155500	81732855	1758	1758	1758	1758	0
318	20240227	155400	81732855	1758	1758	1758	1758	0
319	20240227	155300	81732855	1758	1758	1758	1758	0
320	20240227	155200	81732855	1758	1758	1758	1758	0
321	20240227	155100	81732855	1758	1758	1758	1758	0
322	20240227	155000	81732855	1758	1758	1758	1758	0
323	20240227	154900	81732855	1758	1758	1758	1758	0
324	20240227	154800	81732855	1758	1758	1758	1758	0
325	20240227	154700	81732855	1758	1758	1758	1758	0
326	20240227	154600	81732855	1758	1758	1758	1758	0
327	20240227	154500	81732855	1758	1758	1758	1758	0
328	20240227	154400	81732855	1758	1758	1758	1758	0
329	20240227	154300	81732855	1758	1758	1758	1758	0
330	20240227	154200	81732855	1758	1758	1758	1758	0
331	20240227	154100	81732855	1758	1758	1758	1758	0
332	20240227	154000	81732855	1758	1758	1758	1758	360
333	20240227	153900	81732855	1758	1758	1758	1758	0
334	20240227	153800	81732855	1758	1758	1758	1758	0
335	20240227	153700	81732855	1758	1758	1758	1758	0
336	20240227	153600	81732855	1758	1758	1758	1758	0
337	20240227	153500	81732855	1758	1758	1758	1758	0
338	20240227	153400	81732855	1758	1758	1758	1758	0
339	20240227	153300	81732855	1758	1758	1758	1758	0
340	20240227	153200	81732855	1758	1758	1758	1758	0
341	20240227	153100	81732855	1758	1758	1758	1758	0
342	20240227	153000	81732855	1758	1758	1758	1758	360
343	20240227	152900	81099975	1758	1758	1758	1758	0
344	20240227	152800	81099975	1758	1758	1758	1758	0
345	20240227	152700	81099975	1758	1758	1758	1758	0
346	20240227	152600	81099975	1758	1758	1758	1758	0
347	20240227	152500	81099975	1758	1758	1758	1758	0
348	20240227	152400	81099975	1758	1758	1758	1758	0
349	20240227	152300	81099975	1758	1758	1758	1758	0
350	20240227	152200	81099975	1758	1758	1758	1758	0
351	20240227	152100	81099975	1758	1758	1758	1758	0
352	20240227	152000	81099975	1758	1758	1758	1758	0
353	20240227	151900	81099975	1758	1758	1758	1758	0
354	20240227	151800	81099975	1758	1758	1758	1758	88
355	20240227	151700	80945271	1758	1758	1758	1758	90
356	20240227	151600	80787051	1752	1752	1752	1752	14
357	20240227	151500	80762523	1758	1758	1758	1758	0
358	20240227	151400	80762523	1758	1758	1758	1758	15
359	20240227	151300	80736153	1758	1757	1758	1757	35
360	20240227	151200	80674633	1758	1758	1758	1758	0
361	20240227	151100	80674633	1758	1758	1758	1758	7
362	20240227	151000	80662327	1758	1758	1758	1758	9
363	20240227	150900	80646505	1758	1758	1758	1758	6
364	20240227	150800	80635957	1759	1759	1759	1759	0
365	20240227	150700	80635957	1759	1759	1759	1759	0
366	20240227	150600	80635957	1759	1759	1759	1759	0
367	20240227	150500	80635957	1759	1759	1759	1759	2
368	20240227	150400	80632439	1758	1758	1758	1758	0
369	20240227	150300	80632439	1758	1755	1758	1755	16
370	20240227	150200	80604319	1756	1756	1756	1756	89
371	20240227	150100	80448035	1748	1749	1749	1748	50
372	20240227	150000	80360615	1748	1749	1749	1748	75
373	20240227	145900	80229505	1748	1748	1748	1748	0
374	20240227	145800	80229505	1748	1749	1750	1748	928
375	20240227	145700	78607181	1749	1749	1749	1748	915
376	20240227	145600	77007706	1749	1749	1749	1749	57
377	20240227	145500	76908013	1749	1749	1749	1747	1226
378	20240227	145400	74764836	1749	1750	1750	1749	274
379	20240227	145300	74285608	1749	1749	1749	1749	0
380	20240227	145200	74285608	1749	1749	1749	1749	0
381	20240227	145100	74285608	1749	1749	1749	1749	0
382	20240227	145000	74285608	1749	1749	1749	1749	0
383	20240227	144900	74285608	1749	1751	1751	1749	578
384	20240227	144800	73274335	1750	1750	1750	1750	0
385	20240227	144700	73274335	1750	1753	1753	1750	805
386	20240227	144600	71865100	1752	1753	1753	1752	317
387	20240227	144500	71309499	1753	1753	1753	1753	0
388	20240227	144400	71309499	1753	1754	1754	1753	502
389	20240227	144300	70429383	1754	1754	1754	1754	300
390	20240227	144200	69903183	1754	1754	1754	1754	0
391	20240227	144100	69903183	1754	1754	1754	1754	0
392	20240227	144000	69903183	1754	1754	1754	1754	2
393	20240227	143900	69899675	1754	1754	1754	1754	0
394	20240227	143800	69899675	1754	1754	1754	1754	164
395	20240227	143700	69612019	1767	1767	1767	1767	0
396	20240227	143600	69612019	1767	1767	1767	1767	0
397	20240227	143500	69612019	1767	1767	1767	1767	0
398	20240227	143400	69612019	1767	1767	1767	1767	0
399	20240227	143300	69612019	1767	1758	1767	1753	1902
400	20240227	143200	66273274	1757	1757	1757	1757	0
401	20240227	143100	66273274	1757	1757	1757	1757	0
402	20240227	143000	66273274	1757	1757	1757	1757	0
403	20240227	142900	66273274	1757	1757	1757	1757	0
404	20240227	142800	66273274	1757	1757	1757	1757	2
405	20240227	142700	66269760	1757	1757	1757	1757	0
406	20240227	142600	66269760	1757	1757	1757	1757	0
407	20240227	142500	66269760	1757	1757	1757	1757	50
408	20240227	142400	66181910	1757	1757	1757	1757	0
409	20240227	142300	66181910	1757	1757	1757	1757	0
410	20240227	142200	66181910	1757	1757	1757	1757	0
411	20240227	142100	66181910	1757	1757	1757	1757	0
412	20240227	142000	66181910	1757	1757	1757	1757	0
413	20240227	141900	66181910	1757	1757	1757	1757	0
414	20240227	141800	66181910	1757	1757	1757	1757	0
415	20240227	141700	66181910	1757	1757	1757	1757	0
416	20240227	141600	66181910	1757	1757	1757	1757	0
417	20240227	141500	66181910	1757	1757	1757	1757	50
418	20240227	141400	66094060	1767	1767	1767	1767	0
419	20240227	141300	66094060	1767	1767	1767	1767	9
420	20240227	141200	66078157	1756	1756	1756	1756	145
421	20240227	141100	65823537	1756	1756	1756	1756	0
422	20240227	141000	65823537	1756	1756	1756	1756	0
423	20240227	140900	65823537	1756	1756	1756	1756	110
424	20240227	140800	65630377	1755	1755	1755	1755	0
425	20240227	140700	65630377	1755	1760	1760	1755	1551
426	20240227	140600	62903771	1760	1766	1766	1760	2954
427	20240227	140500	57696230	1765	1765	1765	1765	0
428	20240227	140400	57696230	1765	1765	1765	1765	0
429	20240227	140300	57696230	1765	1765	1765	1765	0
430	20240227	140200	57696230	1765	1765	1765	1765	0
431	20240227	140100	57696230	1765	1765	1765	1765	0
432	20240227	140000	57696230	1765	1769	1769	1765	1000
433	20240227	135900	55930722	1770	1770	1770	1770	0
434	20240227	135800	55930722	1770	1774	1774	1770	2533
435	20240227	135700	51442991	1775	1775	1775	1775	833
436	20240227	135600	49964416	1777	1777	1777	1777	0
437	20240227	135500	49964416	1777	1777	1777	1777	0
438	20240227	135400	49964416	1777	1775	1777	1775	4
439	20240227	135300	49957312	1775	1775	1775	1775	2
440	20240227	135200	49953762	1776	1776	1776	1776	787
441	20240227	135100	48556050	1777	1777	1777	1777	186
442	20240227	135000	48225528	1779	1779	1779	1779	0
443	20240227	134900	48225528	1779	1779	1779	1779	0
444	20240227	134800	48225528	1779	1779	1779	1779	2
445	20240227	134700	48221970	1778	1778	1778	1778	0
446	20240227	134600	48221970	1778	1779	1779	1778	316
447	20240227	134500	47660085	1780	1780	1780	1780	0
448	20240227	134400	47660085	1780	1780	1780	1780	0
449	20240227	134300	47660085	1780	1780	1780	1780	0
450	20240227	134200	47660085	1780	1780	1780	1780	2
451	20240227	134100	47656525	1780	1780	1780	1780	0
452	20240227	134000	47656525	1780	1780	1780	1780	0
453	20240227	133900	47656525	1780	1780	1780	1780	0
454	20240227	133800	47656525	1780	1780	1780	1780	0
455	20240227	133700	47656525	1780	1780	1780	1780	0
456	20240227	133600	47656525	1780	1780	1780	1780	7
457	20240227	133500	47644065	1779	1778	1779	1778	200
458	20240227	133400	47288365	1778	1778	1778	1778	100
459	20240227	133300	47110565	1780	1780	1780	1780	0
460	20240227	133200	47110565	1780	1780	1780	1780	0
461	20240227	133100	47110565	1780	1780	1780	1780	0
462	20240227	133000	47110565	1780	1780	1780	1780	2
463	20240227	132900	47107005	1780	1780	1780	1780	0
464	20240227	132800	47107005	1780	1780	1780	1780	0
465	20240227	132700	47107005	1780	1780	1780	1780	0
466	20240227	132600	47107005	1780	1780	1780	1780	0
467	20240227	132500	47107005	1780	1780	1780	1780	0
468	20240227	132400	47107005	1780	1780	1780	1780	2
469	20240227	132300	47103445	1778	1778	1778	1778	0
470	20240227	132200	47103445	1778	1778	1778	1778	0
471	20240227	132100	47103445	1778	1778	1778	1778	0
472	20240227	132000	47103445	1778	1778	1778	1778	44
473	20240227	131900	47025213	1780	1780	1780	1780	0
474	20240227	131800	47025213	1780	1780	1780	1780	2
475	20240227	131700	47021653	1778	1778	1778	1778	0
476	20240227	131600	47021653	1778	1778	1778	1778	0
477	20240227	131500	47021653	1778	1779	1779	1778	50
478	20240227	131400	46932706	1780	1780	1780	1780	0
479	20240227	131300	46932706	1780	1780	1780	1780	0
480	20240227	131200	46932706	1780	1780	1780	1780	2
481	20240227	131100	46929146	1780	1779	1780	1779	155
482	20240227	131000	46653400	1779	1779	1779	1779	0
483	20240227	130900	46653400	1779	1779	1779	1779	0
484	20240227	130800	46653400	1779	1779	1779	1779	0
485	20240227	130700	46653400	1779	1779	1779	1779	0
486	20240227	130600	46653400	1779	1779	1779	1779	2
487	20240227	130500	46649842	1779	1779	1779	1779	0
488	20240227	130400	46649842	1779	1779	1779	1779	0
489	20240227	130300	46649842	1779	1779	1779	1779	0
490	20240227	130200	46649842	1779	1779	1779	1779	0
491	20240227	130100	46649842	1779	1779	1779	1779	0
492	20240227	130000	46649842	1779	1779	1779	1779	2
493	20240227	125900	46646284	1779	1779	1779	1779	0
494	20240227	125800	46646284	1779	1779	1779	1779	60
495	20240227	125700	46539544	1779	1779	1779	1779	0
496	20240227	125600	46539544	1779	1779	1779	1779	0
497	20240227	125500	46539544	1779	1779	1779	1779	0
498	20240227	125400	46539544	1779	1779	1779	1779	18
499	20240227	125300	46507522	1779	1779	1779	1779	0
500	20240227	125200	46507522	1779	1779	1779	1779	0
501	20240227	125100	46507522	1779	1779	1779	1779	0
502	20240227	125000	46507522	1779	1779	1779	1779	0
503	20240227	124900	46507522	1779	1779	1779	1779	0
504	20240227	124800	46507522	1779	1779	1779	1779	12
505	20240227	124700	46486174	1779	1779	1779	1779	0
506	20240227	124600	46486174	1779	1779	1779	1779	2
507	20240227	124500	46482616	1780	1780	1780	1780	0
508	20240227	124400	46482616	1780	1780	1780	1780	0
509	20240227	124300	46482616	1780	1780	1780	1780	18
510	20240227	124200	46450576	1781	1781	1781	1781	2
511	20240227	124100	46447014	1781	1781	1781	1781	0
512	20240227	124000	46447014	1781	1781	1781	1781	0
513	20240227	123900	46447014	1781	1781	1781	1781	0
514	20240227	123800	46447014	1781	1781	1781	1781	0
515	20240227	123700	46447014	1781	1781	1781	1781	0
516	20240227	123600	46447014	1781	1775	1781	1775	12
517	20240227	123500	46425702	1774	1774	1774	1774	0
518	20240227	123400	46425702	1774	1774	1774	1774	0
519	20240227	123300	46425702	1774	1774	1774	1774	0
520	20240227	123200	46425702	1774	1774	1774	1774	0
521	20240227	123100	46425702	1774	1774	1774	1774	282
522	20240227	123000	45925434	1780	1780	1780	1780	2
523	20240227	122900	45921874	1781	1781	1781	1781	0
524	20240227	122800	45921874	1781	1781	1781	1781	0
525	20240227	122700	45921874	1781	1781	1781	1781	0
526	20240227	122600	45921874	1781	1781	1781	1781	0
527	20240227	122500	45921874	1781	1781	1781	1781	0
528	20240227	122400	45921874	1781	1781	1781	1781	2
529	20240227	122300	45918312	1774	1774	1774	1774	0
530	20240227	122200	45918312	1774	1774	1774	1774	0
531	20240227	122100	45918312	1774	1774	1774	1774	0
532	20240227	122000	45918312	1774	1774	1774	1774	0
533	20240227	121900	45918312	1774	1774	1774	1774	0
534	20240227	121800	45918312	1774	1781	1781	1774	56
535	20240227	121700	45818954	1774	1778	1778	1774	1119
536	20240227	121600	43833163	1778	1778	1778	1778	826
537	20240227	121500	42364535	1776	1776	1776	1776	50
538	20240227	121400	42275735	1778	1778	1778	1778	0
539	20240227	121300	42275735	1778	1778	1778	1778	0
540	20240227	121200	42275735	1778	1778	1778	1778	2
541	20240227	121100	42272179	1778	1778	1778	1778	0
542	20240227	121000	42272179	1778	1778	1778	1778	0
543	20240227	120900	42272179	1778	1778	1778	1778	0
544	20240227	120800	42272179	1778	1778	1778	1778	0
545	20240227	120700	42272179	1778	1778	1778	1778	0
546	20240227	120600	42272179	1778	1778	1778	1778	2
547	20240227	120500	42268623	1778	1778	1778	1778	0
548	20240227	120400	42268623	1778	1778	1778	1778	0
549	20240227	120300	42268623	1778	1778	1778	1778	1
550	20240227	120200	42266845	1775	1777	1777	1775	2571
551	20240227	120100	37701398	1778	1778	1778	1778	0
552	20240227	120000	37701398	1778	1778	1778	1778	2
553	20240227	115900	37697842	1777	1777	1777	1777	0
554	20240227	115800	37697842	1777	1777	1777	1777	197
555	20240227	115700	37347773	1777	1777	1777	1777	0
556	20240227	115600	37347773	1777	1781	1781	1777	620
557	20240227	115500	36244947	1782	1782	1782	1782	0
558	20240227	115400	36244947	1782	1782	1782	1782	2
559	20240227	115300	36241383	1779	1779	1779	1779	280
560	20240227	115200	35743263	1779	1779	1779	1779	0
561	20240227	115100	35743263	1779	1779	1779	1779	20
562	20240227	115000	35707683	1782	1782	1782	1782	0
563	20240227	114900	35707683	1782	1782	1782	1782	0
564	20240227	114800	35707683	1782	1782	1782	1782	2
565	20240227	114700	35704119	1782	1782	1782	1782	0
566	20240227	114600	35704119	1782	1782	1782	1782	0
567	20240227	114500	35704119	1782	1782	1782	1782	0
568	20240227	114400	35704119	1782	1782	1782	1782	0
569	20240227	114300	35704119	1782	1782	1782	1782	0
570	20240227	114200	35704119	1782	1782	1782	1782	1
571	20240227	114100	35702337	1779	1779	1779	1779	0
572	20240227	114000	35702337	1779	1779	1779	1779	0
573	20240227	113900	35702337	1779	1779	1779	1779	65
574	20240227	113800	35586702	1778	1778	1778	1778	259
575	20240227	113700	35126200	1777	1777	1777	1777	6
576	20240227	113600	35115538	1778	1778	1778	1778	1
577	20240227	113500	35113760	1778	1778	1778	1778	0
578	20240227	113400	35113760	1778	1778	1778	1778	0
579	20240227	113300	35113760	1778	1778	1778	1778	300
580	20240227	113200	34580360	1778	1779	1779	1778	36
581	20240227	113100	34516317	1782	1782	1782	1782	1
582	20240227	113000	34514535	1786	1786	1786	1786	1
583	20240227	112900	34512749	1782	1782	1782	1782	3
584	20240227	112800	34507403	1785	1782	1785	1782	217
585	20240227	112700	34120288	1787	1787	1787	1787	0
586	20240227	112600	34120288	1787	1787	1787	1787	0
587	20240227	112500	34120288	1787	1787	1787	1787	0
588	20240227	112400	34120288	1787	1787	1787	1787	1
589	20240227	112300	34118501	1787	1787	1787	1787	0
590	20240227	112200	34118501	1787	1787	1787	1787	0
591	20240227	112100	34118501	1787	1787	1787	1787	0
592	20240227	112000	34118501	1787	1787	1787	1787	0
593	20240227	111900	34118501	1787	1787	1787	1787	0
594	20240227	111800	34118501	1787	1787	1787	1787	1
595	20240227	111700	34116714	1787	1787	1787	1787	1
596	20240227	111600	34114927	1786	1786	1786	1786	0
597	20240227	111500	34114927	1786	1786	1786	1786	70
598	20240227	111400	33989907	1787	1787	1787	1787	0
599	20240227	111300	33989907	1787	1787	1787	1787	0
600	20240227	111200	33989907	1787	1787	1787	1787	1
601	20240227	111100	33988120	1786	1786	1786	1786	0
602	20240227	111000	33988120	1786	1783	1786	1783	1970
603	20240227	110900	30471486	1782	1782	1782	1782	0
604	20240227	110800	30471486	1782	1782	1782	1782	372
605	20240227	110700	29808582	1782	1782	1782	1782	50
606	20240227	110600	29719482	1782	1782	1782	1782	51
607	20240227	110500	29628600	1782	1782	1782	1782	0
608	20240227	110400	29628600	1782	1782	1782	1782	0
609	20240227	110300	29628600	1782	1782	1782	1782	6
610	20240227	110200	29617908	1782	1782	1782	1782	0
611	20240227	110100	29617908	1782	1782	1782	1782	56
612	20240227	110000	29518116	1782	1782	1782	1782	1
613	20240227	105900	29516334	1782	1782	1782	1782	7
614	20240227	105800	29503860	1782	1782	1782	1782	0
615	20240227	105700	29503860	1782	1782	1782	1782	0
616	20240227	105600	29503860	1782	1782	1782	1782	0
617	20240227	105500	29503860	1782	1782	1782	1782	0
618	20240227	105400	29503860	1782	1782	1782	1782	0
619	20240227	105300	29503860	1782	1782	1782	1782	0
620	20240227	105200	29503860	1782	1782	1782	1782	0
621	20240227	105100	29503860	1782	1782	1782	1782	1
622	20240227	105000	29502078	1776	1776	1776	1776	0
623	20240227	104900	29502078	1776	1776	1776	1776	0
624	20240227	104800	29502078	1776	1776	1776	1776	0
625	20240227	104700	29502078	1776	1776	1776	1776	0
626	20240227	104600	29502078	1776	1776	1776	1776	0
627	20240227	104500	29502078	1776	1776	1776	1776	0
628	20240227	104400	29502078	1776	1776	1776	1776	0
629	20240227	104300	29502078	1776	1776	1776	1776	0
630	20240227	104200	29502078	1776	1776	1776	1776	0
631	20240227	104100	29502078	1776	1776	1776	1776	0
632	20240227	104000	29502078	1776	1776	1776	1776	0
633	20240227	103900	29502078	1776	1776	1776	1776	0
634	20240227	103800	29502078	1776	1776	1776	1776	0
635	20240227	103700	29502078	1776	1776	1776	1776	0
636	20240227	103600	29502078	1776	1776	1776	1776	0
637	20240227	103500	29502078	1776	1776	1776	1776	0
638	20240227	103400	29502078	1776	1776	1776	1776	0
639	20240227	103300	29502078	1776	1776	1776	1776	0
640	20240227	103200	29502078	1776	1776	1776	1776	0
641	20240227	103100	29502078	1776	1776	1776	1776	0
642	20240227	103000	29502078	1776	1776	1776	1776	100
643	20240227	102900	29324478	1776	1776	1776	1776	0
644	20240227	102800	29324478	1776	1777	1777	1776	164
645	20240227	102700	29033054	1777	1777	1777	1777	0
646	20240227	102600	29033054	1777	1778	1778	1777	65
647	20240227	102500	28917539	1780	1780	1780	1780	0
648	20240227	102400	28917539	1780	1780	1780	1780	0
649	20240227	102300	28917539	1780	1780	1780	1780	0
650	20240227	102200	28917539	1780	1780	1780	1780	0
651	20240227	102100	28917539	1780	1780	1780	1780	0
652	20240227	102000	28917539	1780	1780	1780	1780	0
653	20240227	101900	28917539	1780	1780	1780	1780	1180
654	20240227	101800	26817139	1780	1780	1780	1780	15
655	20240227	101700	26790439	1780	1780	1780	1780	0
656	20240227	101600	26790439	1780	1780	1780	1780	0
657	20240227	101500	26790439	1780	1780	1780	1780	250
658	20240227	101400	26345439	1780	1780	1780	1780	0
659	20240227	101300	26345439	1780	1783	1783	1780	2500
660	20240227	101200	21895184	1783	1783	1783	1783	100
661	20240227	101100	21716884	1783	1783	1783	1783	0
662	20240227	101000	21716884	1783	1783	1783	1783	0
663	20240227	100900	21716884	1783	1783	1783	1783	200
664	20240227	100800	21360284	1783	1783	1783	1783	0
665	20240227	100700	21360284	1783	1783	1783	1783	0
666	20240227	100600	21360284	1783	1783	1783	1783	0
667	20240227	100500	21360284	1783	1783	1783	1783	0
668	20240227	100400	21360284	1783	1783	1783	1783	0
669	20240227	100300	21360284	1783	1783	1783	1783	54
670	20240227	100200	21264002	1784	1784	1784	1784	0
671	20240227	100100	21264002	1784	1784	1784	1784	1
672	20240227	100000	21262218	1784	1784	1784	1784	10
673	20240227	095900	21244378	1784	1784	1784	1784	0
674	20240227	095800	21244378	1784	1783	1784	1783	26
675	20240227	095700	21198000	1783	1783	1783	1783	1
676	20240227	095600	21196217	1783	1783	1783	1783	173
677	20240227	095500	20887758	1783	1783	1783	1783	0
678	20240227	095400	20887758	1783	1783	1783	1783	0
679	20240227	095300	20887758	1783	1783	1783	1783	0
680	20240227	095200	20887758	1783	1783	1783	1783	0
681	20240227	095100	20887758	1783	1783	1783	1783	0
682	20240227	095000	20887758	1783	1783	1783	1783	0
683	20240227	094900	20887758	1783	1783	1783	1783	0
684	20240227	094800	20887758	1783	1783	1783	1783	0
685	20240227	094700	20887758	1783	1783	1783	1783	1
686	20240227	094600	20885975	1784	1784	1784	1784	1
687	20240227	094500	20884191	1783	1783	1783	1783	28
688	20240227	094400	20834267	1783	1783	1783	1783	0
689	20240227	094300	20834267	1783	1783	1783	1783	50
690	20240227	094200	20745117	1783	1783	1783	1783	0
691	20240227	094100	20745117	1783	1783	1783	1783	22
692	20240227	094000	20705891	1783	1783	1783	1783	2
693	20240227	093900	20702325	1783	1783	1783	1783	7
694	20240227	093800	20689844	1783	1782	1783	1782	5
695	20240227	093700	20680930	1775	1775	1775	1775	0
696	20240227	093600	20680930	1775	1775	1775	1775	83
697	20240227	093500	20533605	1774	1774	1774	1774	0
698	20240227	093400	20533605	1774	1776	1776	1774	134
699	20240227	093300	20295759	1774	1774	1774	1774	0
700	20240227	093200	20295759	1774	1777	1777	1774	3401
701	20240227	093100	14262100	1775	1775	1775	1775	0
702	20240227	093000	14262100	1775	1775	1775	1775	0
703	20240227	092900	14262100	1775	1775	1775	1775	0
704	20240227	092800	14262100	1775	1775	1775	1775	28
705	20240227	092700	14212400	1775	1775	1775	1775	0
706	20240227	092600	14212400	1775	1775	1775	1775	54
707	20240227	092500	14116550	1775	1778	1778	1775	397
708	20240227	092400	13411319	1778	1778	1778	1778	296
709	20240227	092300	12885031	1777	1777	1777	1777	0
710	20240227	092200	12885031	1777	1777	1777	1777	0
711	20240227	092100	12885031	1777	1777	1777	1777	0
712	20240227	092000	12885031	1777	1777	1777	1777	0
713	20240227	091900	12885031	1777	1777	1777	1777	0
714	20240227	091800	12885031	1777	1777	1777	1777	1
715	20240227	091700	12883254	1775	1775	1775	1775	213
716	20240227	091600	12505179	1776	1776	1776	1776	309
717	20240227	091500	11956395	1775	1775	1775	1775	0
718	20240227	091400	11956395	1775	1775	1775	1775	0
719	20240227	091300	11956395	1775	1775	1775	1775	31
720	20240227	091200	11901370	1776	1776	1776	1776	115
721	20240227	091100	11697130	1774	1774	1774	1774	0
722	20240227	091000	11697130	1774	1774	1774	1774	0
723	20240227	090900	11697130	1774	1774	1774	1774	0
724	20240227	090800	11697130	1774	1774	1774	1774	0
725	20240227	090700	11697130	1774	1778	1778	1774	682
726	20240227	090600	10484987	1778	1778	1778	1778	195
727	20240227	090500	10138277	1778	1778	1778	1778	0
728	20240227	090400	10138277	1778	1778	1778	1778	133
729	20240227	090300	9901803	1778	1778	1778	1778	37
730	20240227	090200	9836017	1778	1789	1789	1778	700
731	20240227	090100	8583904	1789	1781	1789	1781	2758
732	20240227	090000	3661686	1780	1781	1781	1780	2056