KissMeData/035810/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	191700	283580435	2940	2940	2940	2940	1511
3	20240227	191600	283580435	2940	2940	2940	2940	0
4	20240227	191500	283580435	2940	2940	2940	2940	0
5	20240227	191400	283580435	2940	2940	2940	2940	0
6	20240227	191300	283580435	2940	2940	2940	2940	0
7	20240227	191200	283580435	2940	2940	2940	2940	0
8	20240227	191100	283580435	2940	2940	2940	2940	0
9	20240227	191000	283580435	2940	2940	2940	2940	0
10	20240227	190900	283580435	2940	2940	2940	2940	0
11	20240227	190800	283580435	2940	2940	2940	2940	0
12	20240227	190700	283580435	2940	2940	2940	2940	0
13	20240227	190600	283580435	2940	2940	2940	2940	0
14	20240227	190500	283580435	2940	2940	2940	2940	0
15	20240227	190400	283580435	2940	2940	2940	2940	0
16	20240227	190300	283580435	2940	2940	2940	2940	0
17	20240227	190200	283580435	2940	2940	2940	2940	0
18	20240227	190100	283580435	2940	2940	2940	2940	0
19	20240227	190000	283580435	2940	2940	2940	2940	0
20	20240227	185900	283580435	2940	2940	2940	2940	0
21	20240227	185800	283580435	2940	2940	2940	2940	0
22	20240227	185700	283580435	2940	2940	2940	2940	0
23	20240227	185600	283580435	2940	2940	2940	2940	0
24	20240227	185500	283580435	2940	2940	2940	2940	0
25	20240227	185400	283580435	2940	2940	2940	2940	0
26	20240227	185300	283580435	2940	2940	2940	2940	0
27	20240227	185200	283580435	2940	2940	2940	2940	0
28	20240227	185100	283580435	2940	2940	2940	2940	0
29	20240227	185000	283580435	2940	2940	2940	2940	0
30	20240227	184900	283580435	2940	2940	2940	2940	0
31	20240227	184800	283580435	2940	2940	2940	2940	0
32	20240227	184700	283580435	2940	2940	2940	2940	1511
33	20240227	184600	283580435	2940	2940	2940	2940	0
34	20240227	184500	283580435	2940	2940	2940	2940	0
35	20240227	184400	283580435	2940	2940	2940	2940	0
36	20240227	184300	283580435	2940	2940	2940	2940	0
37	20240227	184200	283580435	2940	2940	2940	2940	0
38	20240227	184100	283580435	2940	2940	2940	2940	0
39	20240227	184000	283580435	2940	2940	2940	2940	0
40	20240227	183900	283580435	2940	2940	2940	2940	0
41	20240227	183800	283580435	2940	2940	2940	2940	0
42	20240227	183700	283580435	2940	2940	2940	2940	0
43	20240227	183600	283580435	2940	2940	2940	2940	0
44	20240227	183500	283580435	2940	2940	2940	2940	0
45	20240227	183400	283580435	2940	2940	2940	2940	0
46	20240227	183300	283580435	2940	2940	2940	2940	0
47	20240227	183200	283580435	2940	2940	2940	2940	0
48	20240227	183100	283580435	2940	2940	2940	2940	0
49	20240227	183000	283580435	2940	2940	2940	2940	0
50	20240227	182900	283580435	2940	2940	2940	2940	0
51	20240227	182800	283580435	2940	2940	2940	2940	0
52	20240227	182700	283580435	2940	2940	2940	2940	0
53	20240227	182600	283580435	2940	2940	2940	2940	0
54	20240227	182500	283580435	2940	2940	2940	2940	0
55	20240227	182400	283580435	2940	2940	2940	2940	0
56	20240227	182300	283580435	2940	2940	2940	2940	0
57	20240227	182200	283580435	2940	2940	2940	2940	0
58	20240227	182100	283580435	2940	2940	2940	2940	0
59	20240227	182000	283580435	2940	2940	2940	2940	0
60	20240227	181900	283580435	2940	2940	2940	2940	0
61	20240227	181800	283580435	2940	2940	2940	2940	0
62	20240227	181700	283580435	2940	2940	2940	2940	1511
63	20240227	181600	283580435	2940	2940	2940	2940	0
64	20240227	181500	283580435	2940	2940	2940	2940	0
65	20240227	181400	283580435	2940	2940	2940	2940	0
66	20240227	181300	283580435	2940	2940	2940	2940	0
67	20240227	181200	283580435	2940	2940	2940	2940	0
68	20240227	181100	283580435	2940	2940	2940	2940	0
69	20240227	181000	283580435	2940	2940	2940	2940	0
70	20240227	180900	283580435	2940	2940	2940	2940	0
71	20240227	180800	283580435	2940	2940	2940	2940	0
72	20240227	180700	283580435	2940	2940	2940	2940	0
73	20240227	180600	283580435	2940	2940	2940	2940	0
74	20240227	180500	283580435	2940	2940	2940	2940	0
75	20240227	180400	283580435	2940	2940	2940	2940	0
76	20240227	180300	283580435	2940	2940	2940	2940	0
77	20240227	180200	283580435	2940	2940	2940	2940	0
78	20240227	180100	283580435	2940	2940	2940	2940	0
79	20240227	180000	283580435	2940	2940	2940	2940	0
80	20240227	175900	283580435	2940	2940	2940	2940	0
81	20240227	175800	283580435	2940	2940	2940	2940	0
82	20240227	175700	283580435	2940	2940	2940	2940	0
83	20240227	175600	283580435	2940	2940	2940	2940	0
84	20240227	175500	283580435	2940	2940	2940	2940	0
85	20240227	175400	283580435	2940	2940	2940	2940	0
86	20240227	175300	283580435	2940	2940	2940	2940	0
87	20240227	175200	283580435	2940	2940	2940	2940	0
88	20240227	175100	283580435	2940	2940	2940	2940	0
89	20240227	175000	283580435	2940	2940	2940	2940	0
90	20240227	174900	283580435	2940	2940	2940	2940	0
91	20240227	174800	283580435	2940	2940	2940	2940	0
92	20240227	174700	283580435	2940	2940	2940	2940	1511
93	20240227	174600	283580435	2940	2940	2940	2940	0
94	20240227	174500	283580435	2940	2940	2940	2940	0
95	20240227	174400	283580435	2940	2940	2940	2940	0
96	20240227	174300	283580435	2940	2940	2940	2940	0
97	20240227	174200	283580435	2940	2940	2940	2940	0
98	20240227	174100	283580435	2940	2940	2940	2940	0
99	20240227	174000	283580435	2940	2940	2940	2940	0
100	20240227	173900	283580435	2940	2940	2940	2940	0
101	20240227	173800	283580435	2940	2940	2940	2940	0
102	20240227	173700	283580435	2940	2940	2940	2940	0
103	20240227	173600	283580435	2940	2940	2940	2940	0
104	20240227	173500	283580435	2940	2940	2940	2940	0
105	20240227	173400	283580435	2940	2940	2940	2940	0
106	20240227	173300	283580435	2940	2940	2940	2940	0
107	20240227	173200	283580435	2940	2940	2940	2940	0
108	20240227	173100	283580435	2940	2940	2940	2940	0
109	20240227	173000	283580435	2940	2940	2940	2940	0
110	20240227	172900	283580435	2940	2940	2940	2940	0
111	20240227	172800	283580435	2940	2940	2940	2940	0
112	20240227	172700	283580435	2940	2940	2940	2940	0
113	20240227	172600	283580435	2940	2940	2940	2940	0
114	20240227	172500	283580435	2940	2940	2940	2940	0
115	20240227	172400	283580435	2940	2940	2940	2940	0
116	20240227	172300	283580435	2940	2940	2940	2940	0
117	20240227	172200	283580435	2940	2940	2940	2940	0
118	20240227	172100	283580435	2940	2940	2940	2940	0
119	20240227	172000	283580435	2940	2940	2940	2940	0
120	20240227	171900	283580435	2940	2940	2940	2940	0
121	20240227	171800	283580435	2940	2940	2940	2940	0
122	20240227	171700	283580435	2940	2940	2940	2940	1511
123	20240227	171600	283580435	2940	2940	2940	2940	0
124	20240227	171500	283580435	2940	2940	2940	2940	0
125	20240227	171400	283580435	2940	2940	2940	2940	0
126	20240227	171300	283580435	2940	2940	2940	2940	0
127	20240227	171200	283580435	2940	2940	2940	2940	0
128	20240227	171100	283580435	2940	2940	2940	2940	0
129	20240227	171000	283580435	2940	2940	2940	2940	0
130	20240227	170900	283580435	2940	2940	2940	2940	0
131	20240227	170800	283580435	2940	2940	2940	2940	0
132	20240227	170700	283580435	2940	2940	2940	2940	0
133	20240227	170600	283580435	2940	2940	2940	2940	0
134	20240227	170500	283580435	2940	2940	2940	2940	0
135	20240227	170400	283580435	2940	2940	2940	2940	0
136	20240227	170300	283580435	2940	2940	2940	2940	0
137	20240227	170200	283580435	2940	2940	2940	2940	0
138	20240227	170100	283580435	2940	2940	2940	2940	0
139	20240227	170000	283580435	2940	2940	2940	2940	0
140	20240227	165900	283580435	2940	2940	2940	2940	0
141	20240227	165800	283580435	2940	2940	2940	2940	0
142	20240227	165700	283580435	2940	2940	2940	2940	0
143	20240227	165600	283580435	2940	2940	2940	2940	0
144	20240227	165500	283580435	2940	2940	2940	2940	0
145	20240227	165400	283580435	2940	2940	2940	2940	0
146	20240227	165300	283580435	2940	2940	2940	2940	0
147	20240227	165200	283580435	2940	2940	2940	2940	0
148	20240227	165100	283580435	2940	2940	2940	2940	0
149	20240227	165000	283580435	2940	2940	2940	2940	0
150	20240227	164900	283580435	2940	2940	2940	2940	0
151	20240227	164800	283580435	2940	2940	2940	2940	0
152	20240227	164700	283580435	2940	2940	2940	2940	1511
153	20240227	164600	283580435	2940	2940	2940	2940	0
154	20240227	164500	283580435	2940	2940	2940	2940	0
155	20240227	164400	283580435	2940	2940	2940	2940	0
156	20240227	164300	283580435	2940	2940	2940	2940	0
157	20240227	164200	283580435	2940	2940	2940	2940	0
158	20240227	164100	283580435	2940	2940	2940	2940	0
159	20240227	164000	283580435	2940	2940	2940	2940	0
160	20240227	163900	283580435	2940	2940	2940	2940	0
161	20240227	163800	283580435	2940	2940	2940	2940	0
162	20240227	163700	283580435	2940	2940	2940	2940	0
163	20240227	163600	283580435	2940	2940	2940	2940	0
164	20240227	163500	283580435	2940	2940	2940	2940	0
165	20240227	163400	283580435	2940	2940	2940	2940	0
166	20240227	163300	283580435	2940	2940	2940	2940	0
167	20240227	163200	283580435	2940	2940	2940	2940	0
168	20240227	163100	283580435	2940	2940	2940	2940	0
169	20240227	163000	283580435	2940	2940	2940	2940	0
170	20240227	162900	283580435	2940	2940	2940	2940	0
171	20240227	162800	283580435	2940	2940	2940	2940	0
172	20240227	162700	283580435	2940	2940	2940	2940	0
173	20240227	162600	283580435	2940	2940	2940	2940	0
174	20240227	162500	283580435	2940	2940	2940	2940	0
175	20240227	162400	283580435	2940	2940	2940	2940	0
176	20240227	162300	283580435	2940	2940	2940	2940	0
177	20240227	162200	283580435	2940	2940	2940	2940	0
178	20240227	162100	283580435	2940	2940	2940	2940	0
179	20240227	162000	283580435	2940	2940	2940	2940	0
180	20240227	161900	283580435	2940	2940	2940	2940	0
181	20240227	161800	283580435	2940	2940	2940	2940	0
182	20240227	161700	283580435	2940	2940	2940	2940	1511
183	20240227	161600	283580435	2940	2940	2940	2940	0
184	20240227	161500	283580435	2940	2940	2940	2940	0
185	20240227	161400	283580435	2940	2940	2940	2940	0
186	20240227	161300	283580435	2940	2940	2940	2940	0
187	20240227	161200	283580435	2940	2940	2940	2940	0
188	20240227	161100	283580435	2940	2940	2940	2940	0
189	20240227	161000	283580435	2940	2940	2940	2940	0
190	20240227	160900	283580435	2940	2940	2940	2940	0
191	20240227	160800	283580435	2940	2940	2940	2940	0
192	20240227	160700	283580435	2940	2940	2940	2940	0
193	20240227	160600	283580435	2940	2940	2940	2940	0
194	20240227	160500	283580435	2940	2940	2940	2940	0
195	20240227	160400	283580435	2940	2940	2940	2940	0
196	20240227	160300	283580435	2940	2940	2940	2940	0
197	20240227	160200	283580435	2940	2940	2940	2940	0
198	20240227	160100	283580435	2940	2940	2940	2940	0
199	20240227	160000	283580435	2940	2940	2940	2940	0
200	20240227	155900	283580435	2940	2940	2940	2940	0
201	20240227	155800	283580435	2940	2940	2940	2940	0
202	20240227	155700	283580435	2940	2940	2940	2940	0
203	20240227	155600	283580435	2940	2940	2940	2940	0
204	20240227	155500	283580435	2940	2940	2940	2940	0
205	20240227	155400	283580435	2940	2940	2940	2940	0
206	20240227	155300	283580435	2940	2940	2940	2940	0
207	20240227	155200	283580435	2940	2940	2940	2940	0
208	20240227	155100	283580435	2940	2940	2940	2940	0
209	20240227	155000	283580435	2940	2940	2940	2940	0
210	20240227	154900	283580435	2940	2940	2940	2940	0
211	20240227	154800	283580435	2940	2940	2940	2940	0
212	20240227	154700	283580435	2940	2940	2940	2940	1511
213	20240227	154600	283580435	2940	2940	2940	2940	0
214	20240227	154500	283580435	2940	2940	2940	2940	0
215	20240227	154400	283580435	2940	2940	2940	2940	0
216	20240227	154300	283580435	2940	2940	2940	2940	0
217	20240227	154200	283580435	2940	2940	2940	2940	0
218	20240227	154100	283580435	2940	2940	2940	2940	0
219	20240227	154000	283580435	2940	2940	2940	2940	0
220	20240227	153900	283580435	2940	2940	2940	2940	0
221	20240227	153800	283580435	2940	2940	2940	2940	0
222	20240227	153700	283580435	2940	2940	2940	2940	0
223	20240227	153600	283580435	2940	2940	2940	2940	0
224	20240227	153500	283580435	2940	2940	2940	2940	0
225	20240227	153400	283580435	2940	2940	2940	2940	0
226	20240227	153300	283580435	2940	2940	2940	2940	0
227	20240227	153200	283580435	2940	2940	2940	2940	0
228	20240227	153100	283580435	2940	2940	2940	2940	0
229	20240227	153000	283580435	2940	2940	2940	2940	1511
230	20240227	152900	279138095	2935	2935	2935	2935	0
231	20240227	152800	279138095	2935	2935	2935	2935	0
232	20240227	152700	279138095	2935	2935	2935	2935	0
233	20240227	152600	279138095	2935	2935	2935	2935	0
234	20240227	152500	279138095	2935	2935	2935	2935	0
235	20240227	152400	279138095	2935	2935	2935	2935	0
236	20240227	152300	279138095	2935	2935	2935	2935	0
237	20240227	152200	279138095	2935	2935	2935	2935	0
238	20240227	152100	279138095	2935	2935	2935	2935	0
239	20240227	152000	279138095	2935	2935	2935	2935	0
240	20240227	151900	279138095	2935	2930	2935	2930	711
241	20240227	151800	277054310	2930	2930	2930	2930	3
242	20240227	151700	277045520	2930	2930	2930	2930	455
243	20240227	151600	275712370	2930	2930	2930	2930	0
244	20240227	151500	275712370	2930	2930	2930	2930	20
245	20240227	151400	275653770	2930	2930	2930	2930	0
246	20240227	151300	275653770	2930	2930	2930	2930	0
247	20240227	151200	275653770	2930	2925	2930	2925	1001
248	20240227	151100	272725840	2935	2935	2935	2935	0
249	20240227	151000	272725840	2935	2935	2935	2935	20
250	20240227	150900	272667140	2935	2935	2935	2935	0
251	20240227	150800	272667140	2935	2935	2935	2935	0
252	20240227	150700	272667140	2935	2935	2935	2935	0
253	20240227	150600	272667140	2935	2935	2935	2935	0
254	20240227	150500	272667140	2935	2935	2935	2935	0
255	20240227	150400	272667140	2935	2935	2935	2935	0
256	20240227	150300	272667140	2935	2935	2935	2935	5
257	20240227	150200	272652465	2935	2935	2935	2935	0
258	20240227	150100	272652465	2935	2935	2935	2935	0
259	20240227	150000	272652465	2935	2935	2935	2935	3
260	20240227	145900	272643660	2935	2930	2935	2930	1326
261	20240227	145800	268758475	2930	2930	2930	2930	3697
262	20240227	145700	257926265	2935	2935	2935	2935	0
263	20240227	145600	257926265	2935	2930	2935	2930	2
264	20240227	145500	257920400	2935	2935	2935	2935	3
265	20240227	145400	257911595	2935	2935	2935	2935	0
266	20240227	145300	257911595	2935	2930	2935	2930	10
267	20240227	145200	257882290	2930	2930	2930	2930	1
268	20240227	145100	257879360	2930	2930	2930	2930	2
269	20240227	145000	257873500	2930	2930	2930	2930	0
270	20240227	144900	257873500	2930	2930	2930	2930	0
271	20240227	144800	257873500	2930	2930	2930	2925	695
272	20240227	144700	255840520	2930	2930	2930	2930	0
273	20240227	144600	255840520	2930	2925	2930	2925	301
274	20240227	144500	254960090	2935	2935	2935	2935	0
275	20240227	144400	254960090	2935	2935	2935	2935	0
276	20240227	144300	254960090	2935	2935	2935	2935	0
277	20240227	144200	254960090	2935	2935	2935	2935	51
278	20240227	144100	254810405	2925	2930	2930	2925	840
279	20240227	144000	252353380	2940	2940	2940	2940	0
280	20240227	143900	252353380	2940	2940	2940	2940	0
281	20240227	143800	252353380	2940	2940	2940	2940	1
282	20240227	143700	252350440	2925	2925	2925	2925	0
283	20240227	143600	252350440	2925	2925	2925	2925	0
284	20240227	143500	252350440	2925	2925	2925	2925	0
285	20240227	143400	252350440	2925	2925	2925	2925	2
286	20240227	143300	252344590	2940	2940	2940	2940	0
287	20240227	143200	252344590	2940	2940	2940	2940	0
288	20240227	143100	252344590	2940	2940	2940	2940	0
289	20240227	143000	252344590	2940	2940	2940	2940	0
290	20240227	142900	252344590	2940	2940	2940	2940	0
291	20240227	142800	252344590	2940	2940	2940	2940	0
292	20240227	142700	252344590	2940	2940	2940	2940	0
293	20240227	142600	252344590	2940	2940	2940	2940	7
294	20240227	142500	252324010	2940	2940	2940	2940	0
295	20240227	142400	252324010	2940	2940	2940	2940	0
296	20240227	142300	252324010	2940	2940	2940	2940	0
297	20240227	142200	252324010	2940	2940	2940	2940	0
298	20240227	142100	252324010	2940	2940	2940	2940	0
299	20240227	142000	252324010	2940	2940	2940	2940	0
300	20240227	141900	252324010	2940	2940	2940	2940	50
301	20240227	141800	252177010	2940	2940	2940	2940	4200
302	20240227	141700	239829010	2930	2930	2930	2930	0
303	20240227	141600	239829010	2930	2930	2930	2930	0
304	20240227	141500	239829010	2930	2930	2930	2930	362
305	20240227	141400	238768350	2930	2930	2930	2930	638
306	20240227	141300	236899010	2930	2930	2930	2930	0
307	20240227	141200	236899010	2930	2930	2930	2930	1
308	20240227	141100	236896080	2925	2925	2925	2925	0
309	20240227	141000	236896080	2925	2925	2925	2925	0
310	20240227	140900	236896080	2925	2925	2925	2925	143
311	20240227	140800	236477805	2930	2930	2930	2930	0
312	20240227	140700	236477805	2930	2930	2930	2930	8
313	20240227	140600	236454365	2930	2930	2930	2930	0
314	20240227	140500	236454365	2930	2925	2930	2925	247
315	20240227	140400	235731660	2930	2930	2930	2930	0
316	20240227	140300	235731660	2930	2930	2930	2930	778
317	20240227	140200	233452120	2930	2930	2930	2930	0
318	20240227	140100	233452120	2930	2930	2930	2930	0
319	20240227	140000	233452120	2930	2930	2930	2930	0
320	20240227	135900	233452120	2930	2930	2930	2930	1
321	20240227	135800	233449190	2925	2925	2925	2925	0
322	20240227	135700	233449190	2925	2925	2925	2925	0
323	20240227	135600	233449190	2925	2925	2925	2925	0
324	20240227	135500	233449190	2925	2925	2925	2925	0
325	20240227	135400	233449190	2925	2925	2925	2925	900
326	20240227	135300	230816690	2925	2925	2925	2925	10
327	20240227	135200	230787440	2925	2925	2925	2925	0
328	20240227	135100	230787440	2925	2925	2925	2925	100
329	20240227	135000	230494940	2925	2925	2925	2925	0
330	20240227	134900	230494940	2925	2925	2925	2925	0
331	20240227	134800	230494940	2925	2925	2925	2925	0
332	20240227	134700	230494940	2925	2925	2925	2925	0
333	20240227	134600	230494940	2925	2925	2925	2925	0
334	20240227	134500	230494940	2925	2925	2925	2925	0
335	20240227	134400	230494940	2925	2925	2925	2925	0
336	20240227	134300	230494940	2925	2925	2925	2925	3680
337	20240227	134200	219730940	2925	2925	2925	2925	2000
338	20240227	134100	213880940	2930	2930	2930	2930	0
339	20240227	134000	213880940	2930	2930	2930	2930	0
340	20240227	133900	213880940	2930	2930	2930	2930	0
341	20240227	133800	213880940	2930	2930	2930	2930	10
342	20240227	133700	213851640	2925	2925	2925	2925	0
343	20240227	133600	213851640	2925	2925	2925	2925	2
344	20240227	133500	213845790	2925	2925	2925	2925	10
345	20240227	133400	213816540	2920	2920	2920	2920	0
346	20240227	133300	213816540	2920	2920	2920	2920	0
347	20240227	133200	213816540	2920	2920	2920	2920	0
348	20240227	133100	213816540	2920	2930	2930	2920	380
349	20240227	133000	212706930	2930	2930	2930	2930	6
350	20240227	132900	212689350	2930	2930	2930	2930	2
351	20240227	132800	212683490	2930	2920	2930	2920	2
352	20240227	132700	212677640	2925	2925	2925	2925	1
353	20240227	132600	212674715	2925	2925	2925	2925	500
354	20240227	132500	211212215	2925	2925	2925	2925	50
355	20240227	132400	211065965	2920	2925	2925	2920	376
356	20240227	132300	209967870	2925	2925	2925	2925	0
357	20240227	132200	209967870	2925	2925	2925	2925	0
358	20240227	132100	209967870	2925	2925	2930	2925	1293
359	20240227	132000	206185675	2930	2930	2930	2930	0
360	20240227	131900	206185675	2930	2930	2930	2930	681
361	20240227	131800	204190345	2930	2930	2930	2930	0
362	20240227	131700	204190345	2930	2930	2930	2930	0
363	20240227	131600	204190345	2930	2930	2930	2930	0
364	20240227	131500	204190345	2930	2930	2930	2930	700
365	20240227	131400	202139345	2930	2935	2935	2930	230
366	20240227	131300	201465295	2940	2940	2940	2940	0
367	20240227	131200	201465295	2940	2940	2940	2940	0
368	20240227	131100	201465295	2940	2940	2940	2940	0
369	20240227	131000	201465295	2940	2940	2940	2940	1
370	20240227	130900	201462355	2935	2940	2940	2935	1406
371	20240227	130800	197335695	2940	2940	2940	2940	0
372	20240227	130700	197335695	2940	2935	2940	2935	510
373	20240227	130600	195838795	2935	2935	2935	2935	0
374	20240227	130500	195838795	2935	2940	2940	2935	755
375	20240227	130400	193622595	2935	2935	2935	2935	1265
376	20240227	130300	189909820	2935	2935	2935	2935	5
377	20240227	130200	189895145	2940	2940	2940	2940	130
378	20240227	130100	189512945	2940	2940	2940	2940	5
379	20240227	130000	189498245	2945	2945	2945	2945	0
380	20240227	125900	189498245	2945	2945	2945	2945	0
381	20240227	125800	189498245	2945	2945	2945	2945	0
382	20240227	125700	189498245	2945	2945	2945	2945	0
383	20240227	125600	189498245	2945	2945	2945	2945	0
384	20240227	125500	189498245	2945	2945	2945	2945	0
385	20240227	125400	189498245	2945	2945	2945	2945	171
386	20240227	125300	188994650	2940	2940	2940	2940	0
387	20240227	125200	188994650	2940	2940	2940	2940	0
388	20240227	125100	188994650	2940	2940	2940	2940	0
389	20240227	125000	188994650	2940	2940	2940	2940	115
390	20240227	124900	188656550	2945	2945	2945	2945	0
391	20240227	124800	188656550	2945	2945	2945	2945	0
392	20240227	124700	188656550	2945	2945	2945	2945	0
393	20240227	124600	188656550	2945	2945	2945	2945	177
394	20240227	124500	188135285	2945	2940	2945	2940	247
395	20240227	124400	187408470	2945	2945	2945	2945	0
396	20240227	124300	187408470	2945	2940	2945	2940	1010
397	20240227	124200	184439020	2940	2940	2940	2940	1000
398	20240227	124100	181499020	2945	2945	2945	2945	259
399	20240227	124000	180736265	2950	2950	2950	2950	10
400	20240227	123900	180706765	2945	2945	2945	2945	35
401	20240227	123800	180603690	2940	2940	2940	2940	0
402	20240227	123700	180603690	2940	2940	2940	2940	1000
403	20240227	123600	177663690	2950	2950	2950	2950	0
404	20240227	123500	177663690	2950	2950	2950	2950	0
405	20240227	123400	177663690	2950	2950	2950	2950	0
406	20240227	123300	177663690	2950	2950	2950	2950	0
407	20240227	123200	177663690	2950	2950	2950	2950	3
408	20240227	123100	177654840	2940	2940	2940	2940	0
409	20240227	123000	177654840	2940	2940	2940	2940	0
410	20240227	122900	177654840	2940	2940	2940	2940	0
411	20240227	122800	177654840	2940	2940	2940	2940	0
412	20240227	122700	177654840	2940	2940	2940	2940	0
413	20240227	122600	177654840	2940	2940	2940	2940	0
414	20240227	122500	177654840	2940	2940	2940	2940	300
415	20240227	122400	176772840	2940	2940	2940	2940	0
416	20240227	122300	176772840	2940	2940	2940	2940	0
417	20240227	122200	176772840	2940	2940	2940	2940	0
418	20240227	122100	176772840	2940	2940	2940	2940	0
419	20240227	122000	176772840	2940	2940	2940	2940	0
420	20240227	121900	176772840	2940	2940	2940	2940	0
421	20240227	121800	176772840	2940	2940	2940	2940	0
422	20240227	121700	176772840	2940	2940	2940	2940	0
423	20240227	121600	176772840	2940	2940	2940	2940	0
424	20240227	121500	176772840	2940	2940	2940	2940	0
425	20240227	121400	176772840	2940	2940	2940	2940	0
426	20240227	121300	176772840	2940	2940	2940	2940	0
427	20240227	121200	176772840	2940	2940	2940	2940	0
428	20240227	121100	176772840	2940	2945	2945	2940	100
429	20240227	121000	176478790	2950	2950	2950	2950	0
430	20240227	120900	176478790	2950	2950	2950	2950	0
431	20240227	120800	176478790	2950	2950	2950	2950	19
432	20240227	120700	176422740	2950	2950	2950	2950	0
433	20240227	120600	176422740	2950	2950	2950	2950	0
434	20240227	120500	176422740	2950	2950	2950	2950	0
435	20240227	120400	176422740	2950	2950	2950	2950	0
436	20240227	120300	176422740	2950	2950	2950	2950	0
437	20240227	120200	176422740	2950	2950	2950	2950	0
438	20240227	120100	176422740	2950	2950	2950	2950	0
439	20240227	120000	176422740	2950	2950	2950	2950	0
440	20240227	115900	176422740	2950	2950	2950	2950	0
441	20240227	115800	176422740	2950	2950	2950	2950	0
442	20240227	115700	176422740	2950	2950	2950	2950	0
443	20240227	115600	176422740	2950	2950	2950	2950	20
444	20240227	115500	176363740	2950	2950	2950	2950	3
445	20240227	115400	176354890	2950	2950	2950	2950	0
446	20240227	115300	176354890	2950	2950	2950	2950	0
447	20240227	115200	176354890	2950	2950	2950	2950	2
448	20240227	115100	176348990	2955	2955	2955	2955	0
449	20240227	115000	176348990	2955	2955	2955	2955	1
450	20240227	114900	176346035	2955	2955	2955	2955	0
451	20240227	114800	176346035	2955	2955	2955	2955	0
452	20240227	114700	176346035	2955	2955	2955	2955	0
453	20240227	114600	176346035	2955	2955	2955	2955	0
454	20240227	114500	176346035	2955	2955	2955	2955	0
455	20240227	114400	176346035	2955	2955	2955	2955	0
456	20240227	114300	176346035	2955	2955	2955	2955	41
457	20240227	114200	176224880	2955	2955	2955	2955	0
458	20240227	114100	176224880	2955	2955	2955	2955	0
459	20240227	114000	176224880	2955	2955	2955	2955	0
460	20240227	113900	176224880	2955	2955	2955	2955	0
461	20240227	113800	176224880	2955	2955	2955	2955	0
462	20240227	113700	176224880	2955	2955	2955	2955	0
463	20240227	113600	176224880	2955	2955	2955	2955	100
464	20240227	113500	175929380	2940	2940	2940	2940	1
465	20240227	113400	175926440	2935	2935	2935	2935	0
466	20240227	113300	175926440	2935	2935	2935	2935	0
467	20240227	113200	175926440	2935	2935	2935	2935	102
468	20240227	113100	175627070	2935	2935	2935	2935	19
469	20240227	113000	175571305	2930	2930	2930	2930	0
470	20240227	112900	175571305	2930	2930	2930	2930	2
471	20240227	112800	175565445	2940	2930	2940	2930	201
472	20240227	112700	174976505	2930	2930	2930	2930	0
473	20240227	112600	174976505	2930	2940	2940	2930	6655
474	20240227	112500	155432430	2940	2940	2940	2940	0
475	20240227	112400	155432430	2940	2950	2950	2940	6070
476	20240227	112300	137545740	2950	2950	2950	2950	53
477	20240227	112200	137389390	2950	2960	2960	2950	1434
478	20240227	112100	133152170	2960	2960	2960	2960	10
479	20240227	112000	133122570	2955	2955	2955	2955	3
480	20240227	111900	133113705	2955	2955	2955	2955	3
481	20240227	111800	133104840	2960	2960	2960	2960	80
482	20240227	111700	132868040	2955	2955	2955	2955	0
483	20240227	111600	132868040	2955	2955	2955	2955	2
484	20240227	111500	132862130	2955	2955	2955	2955	27
485	20240227	111400	132782345	2960	2955	2960	2955	27
486	20240227	111300	132702555	2955	2960	2960	2955	726
487	20240227	111200	130557220	2955	2955	2955	2955	0
488	20240227	111100	130557220	2955	2955	2955	2955	0
489	20240227	111000	130557220	2955	2955	2955	2955	0
490	20240227	110900	130557220	2955	2955	2955	2955	0
491	20240227	110800	130557220	2955	2955	2955	2955	0
492	20240227	110700	130557220	2955	2955	2955	2955	0
493	20240227	110600	130557220	2955	2955	2955	2955	892
494	20240227	110500	127921360	2950	2950	2950	2950	0
495	20240227	110400	127921360	2950	2950	2950	2950	0
496	20240227	110300	127921360	2950	2950	2950	2950	0
497	20240227	110200	127921360	2950	2950	2950	2950	0
498	20240227	110100	127921360	2950	2950	2950	2950	0
499	20240227	110000	127921360	2950	2950	2950	2950	0
500	20240227	105900	127921360	2950	2950	2950	2950	340
501	20240227	105800	126918360	2960	2960	2960	2960	0
502	20240227	105700	126918360	2960	2960	2960	2960	0
503	20240227	105600	126918360	2960	2960	2960	2960	0
504	20240227	105500	126918360	2960	2960	2960	2960	0
505	20240227	105400	126918360	2960	2960	2960	2960	0
506	20240227	105300	126918360	2960	2960	2960	2960	0
507	20240227	105200	126918360	2960	2960	2960	2960	0
508	20240227	105100	126918360	2960	2960	2960	2960	0
509	20240227	105000	126918360	2960	2960	2960	2960	0
510	20240227	104900	126918360	2960	2960	2960	2960	10
511	20240227	104800	126888760	2950	2950	2950	2950	0
512	20240227	104700	126888760	2950	2950	2950	2950	0
513	20240227	104600	126888760	2950	2955	2955	2950	43
514	20240227	104500	126761865	2950	2950	2950	2950	0
515	20240227	104400	126761865	2950	2950	2950	2950	0
516	20240227	104300	126761865	2950	2950	2950	2950	78
517	20240227	104200	126531765	2965	2965	2965	2965	0
518	20240227	104100	126531765	2965	2965	2965	2965	0
519	20240227	104000	126531765	2965	2965	2965	2965	0
520	20240227	103900	126531765	2965	2965	2965	2965	0
521	20240227	103800	126531765	2965	2965	2965	2965	0
522	20240227	103700	126531765	2965	2965	2965	2965	0
523	20240227	103600	126531765	2965	2950	2965	2950	30
524	20240227	103500	126443125	2950	2950	2950	2950	0
525	20240227	103400	126443125	2950	2950	2950	2950	0
526	20240227	103300	126443125	2950	2950	2950	2950	0
527	20240227	103200	126443125	2950	2950	2950	2950	0
528	20240227	103100	126443125	2950	2950	2950	2950	0
529	20240227	103000	126443125	2950	2950	2950	2950	0
530	20240227	102900	126443125	2950	2950	2950	2950	9
531	20240227	102800	126416575	2950	2950	2950	2950	100
532	20240227	102700	126121575	2950	2950	2950	2950	0
533	20240227	102600	126121575	2950	2960	2960	2950	2900
534	20240227	102500	117560310	2960	2960	2960	2960	0
535	20240227	102400	117560310	2960	2960	2960	2960	103
536	20240227	102300	117255430	2955	2955	2955	2955	0
537	20240227	102200	117255430	2955	2955	2955	2955	1
538	20240227	102100	117252475	2965	2965	2965	2965	4
539	20240227	102000	117240615	2955	2955	2955	2955	0
540	20240227	101900	117240615	2955	2955	2955	2955	0
541	20240227	101800	117240615	2955	2955	2955	2955	0
542	20240227	101700	117240615	2955	2955	2955	2955	0
543	20240227	101600	117240615	2955	2955	2955	2955	0
544	20240227	101500	117240615	2955	2955	2955	2955	0
545	20240227	101400	117240615	2955	2955	2955	2955	100
546	20240227	101300	116945115	2955	2955	2955	2955	0
547	20240227	101200	116945115	2955	2970	2970	2955	1927
548	20240227	101100	111227925	2970	2970	2970	2970	0
549	20240227	101000	111227925	2970	2970	2970	2970	0
550	20240227	100900	111227925	2970	2970	2970	2970	0
551	20240227	100800	111227925	2970	2970	2970	2970	1
552	20240227	100700	111224955	2955	2960	2960	2955	150
553	20240227	100600	110781530	2970	2970	2970	2970	0
554	20240227	100500	110781530	2970	2970	2970	2970	5
555	20240227	100400	110766680	2970	2970	2970	2970	10
556	20240227	100300	110736980	2970	2970	2970	2970	71
557	20240227	100200	110526110	2960	2960	2960	2960	0
558	20240227	100100	110526110	2960	2960	2960	2960	100
559	20240227	100000	110230110	2960	2960	2960	2960	50
560	20240227	095900	110082110	2960	2960	2960	2960	0
561	20240227	095800	110082110	2960	2960	2960	2960	1
562	20240227	095700	110079150	2955	2955	2955	2955	0
563	20240227	095600	110079150	2955	2955	2955	2955	0
564	20240227	095500	110079150	2955	2955	2955	2955	0
565	20240227	095400	110079150	2955	2955	2955	2955	0
566	20240227	095300	110079150	2955	2955	2955	2955	1856
567	20240227	095200	104594670	2945	2945	2945	2945	0
568	20240227	095100	104594670	2945	2940	2945	2940	2399
569	20240227	095000	97541575	2940	2950	2950	2940	3066
570	20240227	094900	88517355	2955	2955	2955	2955	255
571	20240227	094800	87763830	2945	2945	2945	2945	0
572	20240227	094700	87763830	2945	2945	2945	2945	0
573	20240227	094600	87763830	2945	2945	2945	2945	0
574	20240227	094500	87763830	2945	2945	2945	2945	1
575	20240227	094400	87760885	2955	2955	2955	2955	100
576	20240227	094300	87465385	2955	2955	2955	2955	0
577	20240227	094200	87465385	2955	2955	2955	2955	11
578	20240227	094100	87432880	2945	2945	2945	2945	0
579	20240227	094000	87432880	2945	2955	2955	2945	2
580	20240227	093900	87426980	2955	2955	2955	2955	1
581	20240227	093800	87424025	2955	2955	2955	2955	4
582	20240227	093700	87412205	2940	2940	2940	2940	0
583	20240227	093600	87412205	2940	2940	2940	2940	0
584	20240227	093500	87412205	2940	2940	2940	2940	0
585	20240227	093400	87412205	2940	2940	2940	2940	0
586	20240227	093300	87412205	2940	2940	2940	2940	0
587	20240227	093200	87412205	2940	2940	2940	2940	0
588	20240227	093100	87412205	2940	2955	2955	2940	10924
589	20240227	093000	55181880	2960	2960	2960	2960	0
590	20240227	092900	55181880	2960	2960	2960	2960	10
591	20240227	092800	55152280	2955	2955	2955	2955	469
592	20240227	092700	53766385	2955	2955	2955	2955	0
593	20240227	092600	53766385	2955	2955	2955	2955	559
594	20240227	092500	52114540	2955	2960	2960	2955	148
595	20240227	092400	51676820	2960	2960	2960	2955	1161
596	20240227	092300	48240820	2960	2965	2965	2960	1966
597	20240227	092200	42420485	2965	2960	2965	2960	248
598	20240227	092100	41686355	2965	2965	2965	2965	2401
599	20240227	092000	34567390	2970	2970	2970	2970	1
600	20240227	091900	34564420	2975	2975	2975	2975	0
601	20240227	091800	34564420	2975	2975	2975	2975	127
602	20240227	091700	34186595	2975	2975	2975	2975	0
603	20240227	091600	34186595	2975	2975	2975	2975	0
604	20240227	091500	34186595	2975	2975	2975	2975	1
605	20240227	091400	34183620	2960	2960	2960	2960	200
606	20240227	091300	33591620	2960	2975	2975	2960	3919
607	20240227	091200	21969430	2975	2975	2975	2975	500
608	20240227	091100	20481930	2980	2980	2980	2980	0
609	20240227	091000	20481930	2980	2975	2980	2975	77
610	20240227	090900	20252805	2965	2965	2965	2965	0
611	20240227	090800	20252805	2965	2975	2975	2965	2068
612	20240227	090700	14109955	2975	2975	2975	2975	1
613	20240227	090600	14106980	2970	2970	2970	2970	0
614	20240227	090500	14106980	2970	2975	2975	2970	2067
615	20240227	090400	7967045	2990	2990	2990	2990	0
616	20240227	090300	7967045	2990	2980	2990	2980	25
617	20240227	090200	7892515	2980	2990	2990	2980	280
618	20240227	090100	7057715	2985	2985	2985	2985	7
619	20240227	090000	7036820	2980	2985	2990	2980	2358