KissMeData/440790/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	212900	6225830	2270	2270	2270	2270	50
3	20240227	212800	6225830	2270	2270	2270	2270	0
4	20240227	212700	6225830	2270	2270	2270	2270	0
5	20240227	212600	6225830	2270	2270	2270	2270	0
6	20240227	212500	6225830	2270	2270	2270	2270	0
7	20240227	212400	6225830	2270	2270	2270	2270	0
8	20240227	212300	6225830	2270	2270	2270	2270	0
9	20240227	212200	6225830	2270	2270	2270	2270	0
10	20240227	212100	6225830	2270	2270	2270	2270	0
11	20240227	212000	6225830	2270	2270	2270	2270	0
12	20240227	211900	6225830	2270	2270	2270	2270	0
13	20240227	211800	6225830	2270	2270	2270	2270	0
14	20240227	211700	6225830	2270	2270	2270	2270	0
15	20240227	211600	6225830	2270	2270	2270	2270	0
16	20240227	211500	6225830	2270	2270	2270	2270	0
17	20240227	211400	6225830	2270	2270	2270	2270	0
18	20240227	211300	6225830	2270	2270	2270	2270	0
19	20240227	211200	6225830	2270	2270	2270	2270	0
20	20240227	211100	6225830	2270	2270	2270	2270	0
21	20240227	211000	6225830	2270	2270	2270	2270	0
22	20240227	210900	6225830	2270	2270	2270	2270	0
23	20240227	210800	6225830	2270	2270	2270	2270	0
24	20240227	210700	6225830	2270	2270	2270	2270	0
25	20240227	210600	6225830	2270	2270	2270	2270	0
26	20240227	210500	6225830	2270	2270	2270	2270	0
27	20240227	210400	6225830	2270	2270	2270	2270	0
28	20240227	210300	6225830	2270	2270	2270	2270	0
29	20240227	210200	6225830	2270	2270	2270	2270	0
30	20240227	210100	6225830	2270	2270	2270	2270	0
31	20240227	210000	6225830	2270	2270	2270	2270	0
32	20240227	205900	6225830	2270	2270	2270	2270	50
33	20240227	205800	6225830	2270	2270	2270	2270	0
34	20240227	205700	6225830	2270	2270	2270	2270	0
35	20240227	205600	6225830	2270	2270	2270	2270	0
36	20240227	205500	6225830	2270	2270	2270	2270	0
37	20240227	205400	6225830	2270	2270	2270	2270	0
38	20240227	205300	6225830	2270	2270	2270	2270	0
39	20240227	205200	6225830	2270	2270	2270	2270	0
40	20240227	205100	6225830	2270	2270	2270	2270	0
41	20240227	205000	6225830	2270	2270	2270	2270	0
42	20240227	204900	6225830	2270	2270	2270	2270	0
43	20240227	204800	6225830	2270	2270	2270	2270	0
44	20240227	204700	6225830	2270	2270	2270	2270	0
45	20240227	204600	6225830	2270	2270	2270	2270	0
46	20240227	204500	6225830	2270	2270	2270	2270	0
47	20240227	204400	6225830	2270	2270	2270	2270	0
48	20240227	204300	6225830	2270	2270	2270	2270	0
49	20240227	204200	6225830	2270	2270	2270	2270	0
50	20240227	204100	6225830	2270	2270	2270	2270	0
51	20240227	204000	6225830	2270	2270	2270	2270	0
52	20240227	203900	6225830	2270	2270	2270	2270	0
53	20240227	203800	6225830	2270	2270	2270	2270	0
54	20240227	203700	6225830	2270	2270	2270	2270	0
55	20240227	203600	6225830	2270	2270	2270	2270	0
56	20240227	203500	6225830	2270	2270	2270	2270	0
57	20240227	203400	6225830	2270	2270	2270	2270	0
58	20240227	203300	6225830	2270	2270	2270	2270	0
59	20240227	203200	6225830	2270	2270	2270	2270	0
60	20240227	203100	6225830	2270	2270	2270	2270	0
61	20240227	203000	6225830	2270	2270	2270	2270	0
62	20240227	202900	6225830	2270	2270	2270	2270	50
63	20240227	202800	6225830	2270	2270	2270	2270	0
64	20240227	202700	6225830	2270	2270	2270	2270	0
65	20240227	202600	6225830	2270	2270	2270	2270	0
66	20240227	202500	6225830	2270	2270	2270	2270	0
67	20240227	202400	6225830	2270	2270	2270	2270	0
68	20240227	202300	6225830	2270	2270	2270	2270	0
69	20240227	202200	6225830	2270	2270	2270	2270	0
70	20240227	202100	6225830	2270	2270	2270	2270	0
71	20240227	202000	6225830	2270	2270	2270	2270	0
72	20240227	201900	6225830	2270	2270	2270	2270	0
73	20240227	201800	6225830	2270	2270	2270	2270	0
74	20240227	201700	6225830	2270	2270	2270	2270	0
75	20240227	201600	6225830	2270	2270	2270	2270	0
76	20240227	201500	6225830	2270	2270	2270	2270	0
77	20240227	201400	6225830	2270	2270	2270	2270	0
78	20240227	201300	6225830	2270	2270	2270	2270	0
79	20240227	201200	6225830	2270	2270	2270	2270	0
80	20240227	201100	6225830	2270	2270	2270	2270	0
81	20240227	201000	6225830	2270	2270	2270	2270	0
82	20240227	200900	6225830	2270	2270	2270	2270	0
83	20240227	200800	6225830	2270	2270	2270	2270	0
84	20240227	200700	6225830	2270	2270	2270	2270	0
85	20240227	200600	6225830	2270	2270	2270	2270	0
86	20240227	200500	6225830	2270	2270	2270	2270	0
87	20240227	200400	6225830	2270	2270	2270	2270	0
88	20240227	200300	6225830	2270	2270	2270	2270	0
89	20240227	200200	6225830	2270	2270	2270	2270	0
90	20240227	200100	6225830	2270	2270	2270	2270	0
91	20240227	200000	6225830	2270	2270	2270	2270	0
92	20240227	195900	6225830	2270	2270	2270	2270	50
93	20240227	195800	6225830	2270	2270	2270	2270	0
94	20240227	195700	6225830	2270	2270	2270	2270	0
95	20240227	195600	6225830	2270	2270	2270	2270	0
96	20240227	195500	6225830	2270	2270	2270	2270	0
97	20240227	195400	6225830	2270	2270	2270	2270	0
98	20240227	195300	6225830	2270	2270	2270	2270	0
99	20240227	195200	6225830	2270	2270	2270	2270	0
100	20240227	195100	6225830	2270	2270	2270	2270	0
101	20240227	195000	6225830	2270	2270	2270	2270	0
102	20240227	194900	6225830	2270	2270	2270	2270	0
103	20240227	194800	6225830	2270	2270	2270	2270	0
104	20240227	194700	6225830	2270	2270	2270	2270	0
105	20240227	194600	6225830	2270	2270	2270	2270	0
106	20240227	194500	6225830	2270	2270	2270	2270	0
107	20240227	194400	6225830	2270	2270	2270	2270	0
108	20240227	194300	6225830	2270	2270	2270	2270	0
109	20240227	194200	6225830	2270	2270	2270	2270	0
110	20240227	194100	6225830	2270	2270	2270	2270	0
111	20240227	194000	6225830	2270	2270	2270	2270	0
112	20240227	193900	6225830	2270	2270	2270	2270	0
113	20240227	193800	6225830	2270	2270	2270	2270	0
114	20240227	193700	6225830	2270	2270	2270	2270	0
115	20240227	193600	6225830	2270	2270	2270	2270	0
116	20240227	193500	6225830	2270	2270	2270	2270	0
117	20240227	193400	6225830	2270	2270	2270	2270	0
118	20240227	193300	6225830	2270	2270	2270	2270	0
119	20240227	193200	6225830	2270	2270	2270	2270	0
120	20240227	193100	6225830	2270	2270	2270	2270	0
121	20240227	193000	6225830	2270	2270	2270	2270	0
122	20240227	192900	6225830	2270	2270	2270	2270	50
123	20240227	192800	6225830	2270	2270	2270	2270	0
124	20240227	192700	6225830	2270	2270	2270	2270	0
125	20240227	192600	6225830	2270	2270	2270	2270	0
126	20240227	192500	6225830	2270	2270	2270	2270	0
127	20240227	192400	6225830	2270	2270	2270	2270	0
128	20240227	192300	6225830	2270	2270	2270	2270	0
129	20240227	192200	6225830	2270	2270	2270	2270	0
130	20240227	192100	6225830	2270	2270	2270	2270	0
131	20240227	192000	6225830	2270	2270	2270	2270	0
132	20240227	191900	6225830	2270	2270	2270	2270	0
133	20240227	191800	6225830	2270	2270	2270	2270	0
134	20240227	191700	6225830	2270	2270	2270	2270	0
135	20240227	191600	6225830	2270	2270	2270	2270	0
136	20240227	191500	6225830	2270	2270	2270	2270	0
137	20240227	191400	6225830	2270	2270	2270	2270	0
138	20240227	191300	6225830	2270	2270	2270	2270	0
139	20240227	191200	6225830	2270	2270	2270	2270	0
140	20240227	191100	6225830	2270	2270	2270	2270	0
141	20240227	191000	6225830	2270	2270	2270	2270	0
142	20240227	190900	6225830	2270	2270	2270	2270	0
143	20240227	190800	6225830	2270	2270	2270	2270	0
144	20240227	190700	6225830	2270	2270	2270	2270	0
145	20240227	190600	6225830	2270	2270	2270	2270	0
146	20240227	190500	6225830	2270	2270	2270	2270	0
147	20240227	190400	6225830	2270	2270	2270	2270	0
148	20240227	190300	6225830	2270	2270	2270	2270	0
149	20240227	190200	6225830	2270	2270	2270	2270	0
150	20240227	190100	6225830	2270	2270	2270	2270	0
151	20240227	190000	6225830	2270	2270	2270	2270	0
152	20240227	185900	6225830	2270	2270	2270	2270	50
153	20240227	185800	6225830	2270	2270	2270	2270	0
154	20240227	185700	6225830	2270	2270	2270	2270	0
155	20240227	185600	6225830	2270	2270	2270	2270	0
156	20240227	185500	6225830	2270	2270	2270	2270	0
157	20240227	185400	6225830	2270	2270	2270	2270	0
158	20240227	185300	6225830	2270	2270	2270	2270	0
159	20240227	185200	6225830	2270	2270	2270	2270	0
160	20240227	185100	6225830	2270	2270	2270	2270	0
161	20240227	185000	6225830	2270	2270	2270	2270	0
162	20240227	184900	6225830	2270	2270	2270	2270	0
163	20240227	184800	6225830	2270	2270	2270	2270	0
164	20240227	184700	6225830	2270	2270	2270	2270	0
165	20240227	184600	6225830	2270	2270	2270	2270	0
166	20240227	184500	6225830	2270	2270	2270	2270	0
167	20240227	184400	6225830	2270	2270	2270	2270	0
168	20240227	184300	6225830	2270	2270	2270	2270	0
169	20240227	184200	6225830	2270	2270	2270	2270	0
170	20240227	184100	6225830	2270	2270	2270	2270	0
171	20240227	184000	6225830	2270	2270	2270	2270	0
172	20240227	183900	6225830	2270	2270	2270	2270	0
173	20240227	183800	6225830	2270	2270	2270	2270	0
174	20240227	183700	6225830	2270	2270	2270	2270	0
175	20240227	183600	6225830	2270	2270	2270	2270	0
176	20240227	183500	6225830	2270	2270	2270	2270	0
177	20240227	183400	6225830	2270	2270	2270	2270	0
178	20240227	183300	6225830	2270	2270	2270	2270	0
179	20240227	183200	6225830	2270	2270	2270	2270	0
180	20240227	183100	6225830	2270	2270	2270	2270	0
181	20240227	183000	6225830	2270	2270	2270	2270	0
182	20240227	182900	6225830	2270	2270	2270	2270	50
183	20240227	182800	6225830	2270	2270	2270	2270	0
184	20240227	182700	6225830	2270	2270	2270	2270	0
185	20240227	182600	6225830	2270	2270	2270	2270	0
186	20240227	182500	6225830	2270	2270	2270	2270	0
187	20240227	182400	6225830	2270	2270	2270	2270	0
188	20240227	182300	6225830	2270	2270	2270	2270	0
189	20240227	182200	6225830	2270	2270	2270	2270	0
190	20240227	182100	6225830	2270	2270	2270	2270	0
191	20240227	182000	6225830	2270	2270	2270	2270	0
192	20240227	181900	6225830	2270	2270	2270	2270	0
193	20240227	181800	6225830	2270	2270	2270	2270	0
194	20240227	181700	6225830	2270	2270	2270	2270	0
195	20240227	181600	6225830	2270	2270	2270	2270	0
196	20240227	181500	6225830	2270	2270	2270	2270	0
197	20240227	181400	6225830	2270	2270	2270	2270	0
198	20240227	181300	6225830	2270	2270	2270	2270	0
199	20240227	181200	6225830	2270	2270	2270	2270	0
200	20240227	181100	6225830	2270	2270	2270	2270	0
201	20240227	181000	6225830	2270	2270	2270	2270	0
202	20240227	180900	6225830	2270	2270	2270	2270	0
203	20240227	180800	6225830	2270	2270	2270	2270	0
204	20240227	180700	6225830	2270	2270	2270	2270	0
205	20240227	180600	6225830	2270	2270	2270	2270	0
206	20240227	180500	6225830	2270	2270	2270	2270	0
207	20240227	180400	6225830	2270	2270	2270	2270	0
208	20240227	180300	6225830	2270	2270	2270	2270	0
209	20240227	180200	6225830	2270	2270	2270	2270	0
210	20240227	180100	6225830	2270	2270	2270	2270	0
211	20240227	180000	6225830	2270	2270	2270	2270	0
212	20240227	175900	6225830	2270	2270	2270	2270	50
213	20240227	175800	6225830	2270	2270	2270	2270	0
214	20240227	175700	6225830	2270	2270	2270	2270	0
215	20240227	175600	6225830	2270	2270	2270	2270	0
216	20240227	175500	6225830	2270	2270	2270	2270	0
217	20240227	175400	6225830	2270	2270	2270	2270	0
218	20240227	175300	6225830	2270	2270	2270	2270	0
219	20240227	175200	6225830	2270	2270	2270	2270	0
220	20240227	175100	6225830	2270	2270	2270	2270	0
221	20240227	175000	6225830	2270	2270	2270	2270	0
222	20240227	174900	6225830	2270	2270	2270	2270	0
223	20240227	174800	6225830	2270	2270	2270	2270	0
224	20240227	174700	6225830	2270	2270	2270	2270	0
225	20240227	174600	6225830	2270	2270	2270	2270	0
226	20240227	174500	6225830	2270	2270	2270	2270	0
227	20240227	174400	6225830	2270	2270	2270	2270	0
228	20240227	174300	6225830	2270	2270	2270	2270	0
229	20240227	174200	6225830	2270	2270	2270	2270	0
230	20240227	174100	6225830	2270	2270	2270	2270	0
231	20240227	174000	6225830	2270	2270	2270	2270	0
232	20240227	173900	6225830	2270	2270	2270	2270	0
233	20240227	173800	6225830	2270	2270	2270	2270	0
234	20240227	173700	6225830	2270	2270	2270	2270	0
235	20240227	173600	6225830	2270	2270	2270	2270	0
236	20240227	173500	6225830	2270	2270	2270	2270	0
237	20240227	173400	6225830	2270	2270	2270	2270	0
238	20240227	173300	6225830	2270	2270	2270	2270	0
239	20240227	173200	6225830	2270	2270	2270	2270	0
240	20240227	173100	6225830	2270	2270	2270	2270	0
241	20240227	173000	6225830	2270	2270	2270	2270	0
242	20240227	172900	6225830	2270	2270	2270	2270	50
243	20240227	172800	6225830	2270	2270	2270	2270	0
244	20240227	172700	6225830	2270	2270	2270	2270	0
245	20240227	172600	6225830	2270	2270	2270	2270	0
246	20240227	172500	6225830	2270	2270	2270	2270	0
247	20240227	172400	6225830	2270	2270	2270	2270	0
248	20240227	172300	6225830	2270	2270	2270	2270	0
249	20240227	172200	6225830	2270	2270	2270	2270	0
250	20240227	172100	6225830	2270	2270	2270	2270	0
251	20240227	172000	6225830	2270	2270	2270	2270	0
252	20240227	171900	6225830	2270	2270	2270	2270	0
253	20240227	171800	6225830	2270	2270	2270	2270	0
254	20240227	171700	6225830	2270	2270	2270	2270	0
255	20240227	171600	6225830	2270	2270	2270	2270	0
256	20240227	171500	6225830	2270	2270	2270	2270	0
257	20240227	171400	6225830	2270	2270	2270	2270	0
258	20240227	171300	6225830	2270	2270	2270	2270	0
259	20240227	171200	6225830	2270	2270	2270	2270	0
260	20240227	171100	6225830	2270	2270	2270	2270	0
261	20240227	171000	6225830	2270	2270	2270	2270	0
262	20240227	170900	6225830	2270	2270	2270	2270	0
263	20240227	170800	6225830	2270	2270	2270	2270	0
264	20240227	170700	6225830	2270	2270	2270	2270	0
265	20240227	170600	6225830	2270	2270	2270	2270	0
266	20240227	170500	6225830	2270	2270	2270	2270	0
267	20240227	170400	6225830	2270	2270	2270	2270	0
268	20240227	170300	6225830	2270	2270	2270	2270	0
269	20240227	170200	6225830	2270	2270	2270	2270	0
270	20240227	170100	6225830	2270	2270	2270	2270	0
271	20240227	170000	6225830	2270	2270	2270	2270	0
272	20240227	165900	6225830	2270	2270	2270	2270	50
273	20240227	165800	6225830	2270	2270	2270	2270	0
274	20240227	165700	6225830	2270	2270	2270	2270	0
275	20240227	165600	6225830	2270	2270	2270	2270	0
276	20240227	165500	6225830	2270	2270	2270	2270	0
277	20240227	165400	6225830	2270	2270	2270	2270	0
278	20240227	165300	6225830	2270	2270	2270	2270	0
279	20240227	165200	6225830	2270	2270	2270	2270	0
280	20240227	165100	6225830	2270	2270	2270	2270	0
281	20240227	165000	6225830	2270	2270	2270	2270	0
282	20240227	164900	6225830	2270	2270	2270	2270	0
283	20240227	164800	6225830	2270	2270	2270	2270	0
284	20240227	164700	6225830	2270	2270	2270	2270	0
285	20240227	164600	6225830	2270	2270	2270	2270	0
286	20240227	164500	6225830	2270	2270	2270	2270	0
287	20240227	164400	6225830	2270	2270	2270	2270	0
288	20240227	164300	6225830	2270	2270	2270	2270	0
289	20240227	164200	6225830	2270	2270	2270	2270	0
290	20240227	164100	6225830	2270	2270	2270	2270	0
291	20240227	164000	6225830	2270	2270	2270	2270	0
292	20240227	163900	6225830	2270	2270	2270	2270	0
293	20240227	163800	6225830	2270	2270	2270	2270	0
294	20240227	163700	6225830	2270	2270	2270	2270	0
295	20240227	163600	6225830	2270	2270	2270	2270	0
296	20240227	163500	6225830	2270	2270	2270	2270	0
297	20240227	163400	6225830	2270	2270	2270	2270	0
298	20240227	163300	6225830	2270	2270	2270	2270	0
299	20240227	163200	6225830	2270	2270	2270	2270	0
300	20240227	163100	6225830	2270	2270	2270	2270	0
301	20240227	163000	6225830	2270	2270	2270	2270	0
302	20240227	162900	6225830	2270	2270	2270	2270	50
303	20240227	162800	6225830	2270	2270	2270	2270	0
304	20240227	162700	6225830	2270	2270	2270	2270	0
305	20240227	162600	6225830	2270	2270	2270	2270	0
306	20240227	162500	6225830	2270	2270	2270	2270	0
307	20240227	162400	6225830	2270	2270	2270	2270	0
308	20240227	162300	6225830	2270	2270	2270	2270	0
309	20240227	162200	6225830	2270	2270	2270	2270	0
310	20240227	162100	6225830	2270	2270	2270	2270	0
311	20240227	162000	6225830	2270	2270	2270	2270	0
312	20240227	161900	6225830	2270	2270	2270	2270	0
313	20240227	161800	6225830	2270	2270	2270	2270	0
314	20240227	161700	6225830	2270	2270	2270	2270	0
315	20240227	161600	6225830	2270	2270	2270	2270	0
316	20240227	161500	6225830	2270	2270	2270	2270	0
317	20240227	161400	6225830	2270	2270	2270	2270	0
318	20240227	161300	6225830	2270	2270	2270	2270	0
319	20240227	161200	6225830	2270	2270	2270	2270	0
320	20240227	161100	6225830	2270	2270	2270	2270	0
321	20240227	161000	6225830	2270	2270	2270	2270	0
322	20240227	160900	6225830	2270	2270	2270	2270	0
323	20240227	160800	6225830	2270	2270	2270	2270	0
324	20240227	160700	6225830	2270	2270	2270	2270	0
325	20240227	160600	6225830	2270	2270	2270	2270	0
326	20240227	160500	6225830	2270	2270	2270	2270	0
327	20240227	160400	6225830	2270	2270	2270	2270	0
328	20240227	160300	6225830	2270	2270	2270	2270	0
329	20240227	160200	6225830	2270	2270	2270	2270	0
330	20240227	160100	6225830	2270	2270	2270	2270	0
331	20240227	160000	6225830	2270	2270	2270	2270	0
332	20240227	155900	6225830	2270	2270	2270	2270	50
333	20240227	155800	6225830	2270	2270	2270	2270	0
334	20240227	155700	6225830	2270	2270	2270	2270	0
335	20240227	155600	6225830	2270	2270	2270	2270	0
336	20240227	155500	6225830	2270	2270	2270	2270	0
337	20240227	155400	6225830	2270	2270	2270	2270	0
338	20240227	155300	6225830	2270	2270	2270	2270	0
339	20240227	155200	6225830	2270	2270	2270	2270	0
340	20240227	155100	6225830	2270	2270	2270	2270	0
341	20240227	155000	6225830	2270	2270	2270	2270	0
342	20240227	154900	6225830	2270	2270	2270	2270	0
343	20240227	154800	6225830	2270	2270	2270	2270	0
344	20240227	154700	6225830	2270	2270	2270	2270	0
345	20240227	154600	6225830	2270	2270	2270	2270	0
346	20240227	154500	6225830	2270	2270	2270	2270	0
347	20240227	154400	6225830	2270	2270	2270	2270	0
348	20240227	154300	6225830	2270	2270	2270	2270	0
349	20240227	154200	6225830	2270	2270	2270	2270	0
350	20240227	154100	6225830	2270	2270	2270	2270	0
351	20240227	154000	6225830	2270	2270	2270	2270	0
352	20240227	153900	6225830	2270	2270	2270	2270	0
353	20240227	153800	6225830	2270	2270	2270	2270	0
354	20240227	153700	6225830	2270	2270	2270	2270	0
355	20240227	153600	6225830	2270	2270	2270	2270	0
356	20240227	153500	6225830	2270	2270	2270	2270	0
357	20240227	153400	6225830	2270	2270	2270	2270	0
358	20240227	153300	6225830	2270	2270	2270	2270	0
359	20240227	153200	6225830	2270	2270	2270	2270	0
360	20240227	153100	6225830	2270	2270	2270	2270	0
361	20240227	153000	6225830	2270	2270	2270	2270	50
362	20240227	152900	6112330	2270	2270	2270	2270	0
363	20240227	152800	6112330	2270	2270	2270	2270	0
364	20240227	152700	6112330	2270	2270	2270	2270	0
365	20240227	152600	6112330	2270	2270	2270	2270	0
366	20240227	152500	6112330	2270	2270	2270	2270	0
367	20240227	152400	6112330	2270	2270	2270	2270	0
368	20240227	152300	6112330	2270	2270	2270	2270	0
369	20240227	152200	6112330	2270	2270	2270	2270	0
370	20240227	152100	6112330	2270	2270	2270	2270	0
371	20240227	152000	6112330	2270	2270	2270	2270	0
372	20240227	151900	6112330	2270	2270	2270	2270	0
373	20240227	151800	6112330	2270	2270	2270	2270	0
374	20240227	151700	6112330	2270	2270	2270	2270	0
375	20240227	151600	6112330	2270	2270	2270	2270	0
376	20240227	151500	6112330	2270	2270	2270	2270	0
377	20240227	151400	6112330	2270	2270	2270	2270	0
378	20240227	151300	6112330	2270	2270	2270	2270	0
379	20240227	151200	6112330	2270	2270	2270	2270	51
380	20240227	151100	5996560	2270	2270	2270	2270	0
381	20240227	151000	5996560	2270	2270	2270	2270	0
382	20240227	150900	5996560	2270	2270	2270	2270	0
383	20240227	150800	5996560	2270	2270	2270	2270	0
384	20240227	150700	5996560	2270	2270	2270	2270	0
385	20240227	150600	5996560	2270	2270	2270	2270	0
386	20240227	150500	5996560	2270	2270	2270	2270	0
387	20240227	150400	5996560	2270	2270	2270	2270	9
388	20240227	150300	5976130	2270	2270	2270	2270	37
389	20240227	150200	5892140	2270	2270	2270	2265	203
390	20240227	150100	5432160	2270	2275	2275	2270	816
391	20240227	150000	3578460	2295	2295	2295	2295	0
392	20240227	145900	3578460	2295	2295	2295	2295	10
393	20240227	145800	3555510	2275	2275	2280	2275	26
394	20240227	145700	3496355	2275	2275	2275	2275	0
395	20240227	145600	3496355	2275	2275	2275	2275	26
396	20240227	145500	3437205	2275	2275	2275	2275	0
397	20240227	145400	3437205	2275	2275	2275	2275	607
398	20240227	145300	2056280	2275	2275	2275	2275	0
399	20240227	145200	2056280	2275	2275	2275	2275	0
400	20240227	145100	2056280	2275	2275	2275	2275	0
401	20240227	145000	2056280	2275	2275	2275	2275	0
402	20240227	144900	2056280	2275	2275	2275	2275	0
403	20240227	144800	2056280	2275	2275	2275	2275	0
404	20240227	144700	2056280	2275	2275	2275	2275	0
405	20240227	144600	2056280	2275	2275	2275	2275	0
406	20240227	144500	2056280	2275	2275	2275	2275	0
407	20240227	144400	2056280	2275	2275	2275	2275	0
408	20240227	144300	2056280	2275	2275	2275	2275	0
409	20240227	144200	2056280	2275	2275	2275	2275	0
410	20240227	144100	2056280	2275	2275	2275	2275	0
411	20240227	144000	2056280	2275	2275	2275	2275	0
412	20240227	143900	2056280	2275	2275	2275	2275	0
413	20240227	143800	2056280	2275	2275	2275	2275	0
414	20240227	143700	2056280	2275	2275	2275	2275	0
415	20240227	143600	2056280	2275	2275	2275	2275	0
416	20240227	143500	2056280	2275	2275	2275	2275	0
417	20240227	143400	2056280	2275	2275	2275	2275	0
418	20240227	143300	2056280	2275	2275	2275	2275	0
419	20240227	143200	2056280	2275	2275	2275	2275	0
420	20240227	143100	2056280	2275	2275	2275	2275	0
421	20240227	143000	2056280	2275	2275	2275	2275	0
422	20240227	142900	2056280	2275	2275	2275	2275	0
423	20240227	142800	2056280	2275	2275	2275	2275	0
424	20240227	142700	2056280	2275	2275	2275	2275	0
425	20240227	142600	2056280	2275	2275	2275	2275	0
426	20240227	142500	2056280	2275	2275	2275	2275	0
427	20240227	142400	2056280	2275	2275	2275	2275	0
428	20240227	142300	2056280	2275	2275	2275	2275	0
429	20240227	142200	2056280	2275	2275	2275	2275	0
430	20240227	142100	2056280	2275	2275	2275	2275	0
431	20240227	142000	2056280	2275	2275	2275	2275	0
432	20240227	141900	2056280	2275	2275	2275	2275	0
433	20240227	141800	2056280	2275	2275	2275	2275	0
434	20240227	141700	2056280	2275	2275	2275	2275	0
435	20240227	141600	2056280	2275	2275	2275	2275	0
436	20240227	141500	2056280	2275	2275	2275	2275	0
437	20240227	141400	2056280	2275	2275	2275	2275	0
438	20240227	141300	2056280	2275	2275	2275	2275	0
439	20240227	141200	2056280	2275	2275	2275	2275	0
440	20240227	141100	2056280	2275	2275	2275	2275	0
441	20240227	141000	2056280	2275	2275	2275	2275	0
442	20240227	140900	2056280	2275	2275	2275	2275	0
443	20240227	140800	2056280	2275	2275	2275	2275	0
444	20240227	140700	2056280	2275	2275	2275	2275	0
445	20240227	140600	2056280	2275	2275	2275	2275	0
446	20240227	140500	2056280	2275	2275	2275	2275	0
447	20240227	140400	2056280	2275	2275	2275	2275	0
448	20240227	140300	2056280	2275	2275	2275	2275	0
449	20240227	140200	2056280	2275	2275	2275	2275	0
450	20240227	140100	2056280	2275	2275	2275	2275	0
451	20240227	140000	2056280	2275	2275	2275	2275	0
452	20240227	135900	2056280	2275	2275	2275	2275	0
453	20240227	135800	2056280	2275	2275	2275	2275	0
454	20240227	135700	2056280	2275	2275	2275	2275	0
455	20240227	135600	2056280	2275	2275	2275	2275	6
456	20240227	135500	2042630	2275	2275	2275	2275	0
457	20240227	135400	2042630	2275	2275	2275	2275	0
458	20240227	135300	2042630	2275	2275	2275	2275	24
459	20240227	135200	1988030	2275	2275	2275	2275	0
460	20240227	135100	1988030	2275	2275	2275	2275	26
461	20240227	135000	1928880	2275	2275	2275	2275	0
462	20240227	134900	1928880	2275	2275	2275	2275	0
463	20240227	134800	1928880	2275	2275	2275	2275	26
464	20240227	134700	1869730	2275	2275	2275	2275	0
465	20240227	134600	1869730	2275	2275	2275	2275	12
466	20240227	134500	1842430	2275	2275	2275	2275	13
467	20240227	134400	1812855	2275	2275	2275	2275	0
468	20240227	134300	1812855	2275	2275	2275	2275	26
469	20240227	134200	1753705	2275	2275	2275	2275	0
470	20240227	134100	1753705	2275	2275	2275	2275	0
471	20240227	134000	1753705	2275	2275	2275	2275	25
472	20240227	133900	1696830	2275	2275	2275	2275	0
473	20240227	133800	1696830	2275	2275	2275	2275	26
474	20240227	133700	1637680	2275	2275	2275	2275	0
475	20240227	133600	1637680	2275	2275	2275	2275	0
476	20240227	133500	1637680	2275	2275	2275	2275	25
477	20240227	133400	1580805	2275	2275	2275	2275	0
478	20240227	133300	1580805	2275	2275	2275	2275	13
479	20240227	133200	1551230	2275	2275	2275	2275	13
480	20240227	133100	1521655	2275	2275	2275	2275	0
481	20240227	133000	1521655	2275	2275	2275	2275	26
482	20240227	132900	1462505	2275	2275	2275	2275	0
483	20240227	132800	1462505	2275	2275	2275	2275	12
484	20240227	132700	1435205	2280	2275	2280	2275	13
485	20240227	132600	1405625	2275	2275	2275	2275	0
486	20240227	132500	1405625	2275	2275	2275	2275	25
487	20240227	132400	1348750	2275	2275	2275	2275	0
488	20240227	132300	1348750	2275	2275	2275	2275	0
489	20240227	132200	1348750	2275	2275	2280	2275	25
490	20240227	132100	1291870	2275	2275	2275	2275	0
491	20240227	132000	1291870	2275	2275	2275	2275	25
492	20240227	131900	1234995	2275	2275	2275	2275	0
493	20240227	131800	1234995	2275	2275	2275	2275	0
494	20240227	131700	1234995	2275	2275	2275	2275	26
495	20240227	131600	1175845	2275	2275	2275	2275	0
496	20240227	131500	1175845	2275	2275	2275	2275	13
497	20240227	131400	1146270	2275	2275	2275	2275	13
498	20240227	131300	1116695	2275	2275	2275	2275	0
499	20240227	131200	1116695	2275	2275	2275	2275	26
500	20240227	131100	1057545	2275	2275	2275	2275	0
501	20240227	131000	1057545	2275	2275	2275	2275	13
502	20240227	130900	1027970	2275	2275	2275	2275	12
503	20240227	130800	1000670	2275	2275	2275	2275	0
504	20240227	130700	1000670	2275	2275	2275	2275	26
505	20240227	130600	941520	2275	2275	2275	2275	0
506	20240227	130500	941520	2275	2275	2275	2275	0
507	20240227	130400	941520	2275	2275	2280	2275	26
508	20240227	130300	882365	2275	2275	2275	2275	0
509	20240227	130200	882365	2275	2275	2275	2275	26
510	20240227	130100	823215	2275	2275	2275	2275	0
511	20240227	130000	823215	2275	2275	2275	2275	0
512	20240227	125900	823215	2275	2280	2280	2275	26
513	20240227	125800	764035	2275	2275	2275	2275	0
514	20240227	125700	764035	2275	2275	2275	2275	151
515	20240227	125600	420510	2275	2275	2275	2275	13
516	20240227	125500	390935	2275	2275	2275	2275	0
517	20240227	125400	390935	2275	2275	2275	2275	26
518	20240227	125300	331785	2275	2275	2275	2275	0
519	20240227	125200	331785	2275	2275	2275	2275	13
520	20240227	125100	302210	2275	2275	2275	2275	0
521	20240227	125000	302210	2275	2275	2275	2275	0
522	20240227	124900	302210	2275	2275	2275	2275	0
523	20240227	124800	302210	2275	2275	2275	2275	0
524	20240227	124700	302210	2275	2275	2275	2275	0
525	20240227	124600	302210	2275	2275	2275	2275	0
526	20240227	124500	302210	2275	2275	2275	2275	0
527	20240227	124400	302210	2275	2275	2275	2275	0
528	20240227	124300	302210	2275	2275	2275	2275	0
529	20240227	124200	302210	2275	2275	2275	2275	0
530	20240227	124100	302210	2275	2275	2275	2275	0
531	20240227	124000	302210	2275	2275	2275	2275	0
532	20240227	123900	302210	2275	2275	2275	2275	0
533	20240227	123800	302210	2275	2275	2275	2275	0
534	20240227	123700	302210	2275	2275	2275	2275	0
535	20240227	123600	302210	2275	2275	2275	2275	0
536	20240227	123500	302210	2275	2275	2275	2275	0
537	20240227	123400	302210	2275	2275	2275	2275	0
538	20240227	123300	302210	2275	2275	2275	2275	0
539	20240227	123200	302210	2275	2275	2275	2275	0
540	20240227	123100	302210	2275	2275	2275	2275	0
541	20240227	123000	302210	2275	2275	2275	2275	0
542	20240227	122900	302210	2275	2275	2275	2275	0
543	20240227	122800	302210	2275	2275	2275	2275	0
544	20240227	122700	302210	2275	2275	2275	2275	0
545	20240227	122600	302210	2275	2275	2275	2275	0
546	20240227	122500	302210	2275	2275	2275	2275	0
547	20240227	122400	302210	2275	2275	2275	2275	0
548	20240227	122300	302210	2275	2275	2275	2275	0
549	20240227	122200	302210	2275	2275	2275	2275	0
550	20240227	122100	302210	2275	2275	2275	2275	0
551	20240227	122000	302210	2275	2275	2275	2275	0
552	20240227	121900	302210	2275	2275	2275	2275	0
553	20240227	121800	302210	2275	2275	2275	2275	0
554	20240227	121700	302210	2275	2275	2275	2275	0
555	20240227	121600	302210	2275	2275	2275	2275	0
556	20240227	121500	302210	2275	2275	2275	2275	0
557	20240227	121400	302210	2275	2275	2275	2275	0
558	20240227	121300	302210	2275	2275	2275	2275	0
559	20240227	121200	302210	2275	2275	2275	2275	0
560	20240227	121100	302210	2275	2275	2275	2275	0
561	20240227	121000	302210	2275	2275	2275	2275	0
562	20240227	120900	302210	2275	2275	2275	2275	0
563	20240227	120800	302210	2275	2275	2275	2275	0
564	20240227	120700	302210	2275	2275	2275	2275	0
565	20240227	120600	302210	2275	2275	2275	2275	0
566	20240227	120500	302210	2275	2275	2275	2275	0
567	20240227	120400	302210	2275	2275	2275	2275	0
568	20240227	120300	302210	2275	2275	2275	2275	0
569	20240227	120200	302210	2275	2275	2275	2275	0
570	20240227	120100	302210	2275	2275	2275	2275	0
571	20240227	120000	302210	2275	2275	2275	2275	0
572	20240227	115900	302210	2275	2275	2275	2275	0
573	20240227	115800	302210	2275	2275	2275	2275	0
574	20240227	115700	302210	2275	2275	2275	2275	0
575	20240227	115600	302210	2275	2275	2275	2275	1
576	20240227	115500	299935	2270	2270	2270	2270	0
577	20240227	115400	299935	2270	2270	2270	2270	0
578	20240227	115300	299935	2270	2270	2270	2270	0
579	20240227	115200	299935	2270	2270	2270	2270	0
580	20240227	115100	299935	2270	2270	2270	2270	0
581	20240227	115000	299935	2270	2270	2270	2270	0
582	20240227	114900	299935	2270	2270	2270	2270	0
583	20240227	114800	299935	2270	2270	2270	2270	0
584	20240227	114700	299935	2270	2270	2270	2270	0
585	20240227	114600	299935	2270	2270	2270	2270	0
586	20240227	114500	299935	2270	2270	2270	2270	0
587	20240227	114400	299935	2270	2270	2270	2270	0
588	20240227	114300	299935	2270	2270	2270	2270	0
589	20240227	114200	299935	2270	2270	2270	2270	0
590	20240227	114100	299935	2270	2270	2270	2270	0
591	20240227	114000	299935	2270	2270	2270	2270	0
592	20240227	113900	299935	2270	2270	2270	2270	0
593	20240227	113800	299935	2270	2270	2270	2270	0
594	20240227	113700	299935	2270	2270	2270	2270	0
595	20240227	113600	299935	2270	2270	2270	2270	0
596	20240227	113500	299935	2270	2270	2270	2270	0
597	20240227	113400	299935	2270	2270	2270	2270	0
598	20240227	113300	299935	2270	2270	2270	2270	0
599	20240227	113200	299935	2270	2270	2270	2270	0
600	20240227	113100	299935	2270	2270	2270	2270	0
601	20240227	113000	299935	2270	2270	2270	2270	0
602	20240227	112900	299935	2270	2270	2270	2270	0
603	20240227	112800	299935	2270	2270	2270	2270	0
604	20240227	112700	299935	2270	2270	2270	2270	0
605	20240227	112600	299935	2270	2270	2270	2270	0
606	20240227	112500	299935	2270	2270	2270	2270	0
607	20240227	112400	299935	2270	2270	2270	2270	0
608	20240227	112300	299935	2270	2270	2270	2270	0
609	20240227	112200	299935	2270	2270	2270	2270	0
610	20240227	112100	299935	2270	2270	2270	2270	0
611	20240227	112000	299935	2270	2270	2270	2270	0
612	20240227	111900	299935	2270	2270	2270	2270	0
613	20240227	111800	299935	2270	2270	2270	2270	0
614	20240227	111700	299935	2270	2270	2270	2270	0
615	20240227	111600	299935	2270	2270	2270	2270	0
616	20240227	111500	299935	2270	2270	2270	2270	0
617	20240227	111400	299935	2270	2270	2270	2270	0
618	20240227	111300	299935	2270	2270	2270	2270	0
619	20240227	111200	299935	2270	2270	2270	2270	0
620	20240227	111100	299935	2270	2270	2270	2270	0
621	20240227	111000	299935	2270	2270	2270	2270	0
622	20240227	110900	299935	2270	2270	2270	2270	0
623	20240227	110800	299935	2270	2270	2270	2270	0
624	20240227	110700	299935	2270	2270	2270	2270	0
625	20240227	110600	299935	2270	2270	2270	2270	0
626	20240227	110500	299935	2270	2270	2270	2270	0
627	20240227	110400	299935	2270	2270	2270	2270	0
628	20240227	110300	299935	2270	2270	2270	2270	0
629	20240227	110200	299935	2270	2270	2270	2270	0
630	20240227	110100	299935	2270	2270	2270	2270	0
631	20240227	110000	299935	2270	2270	2270	2270	0
632	20240227	105900	299935	2270	2270	2270	2270	0
633	20240227	105800	299935	2270	2270	2270	2270	0
634	20240227	105700	299935	2270	2270	2270	2270	0
635	20240227	105600	299935	2270	2270	2270	2270	0
636	20240227	105500	299935	2270	2270	2270	2270	0
637	20240227	105400	299935	2270	2270	2270	2270	0
638	20240227	105300	299935	2270	2270	2270	2270	0
639	20240227	105200	299935	2270	2270	2270	2270	0
640	20240227	105100	299935	2270	2270	2270	2270	0
641	20240227	105000	299935	2270	2270	2270	2270	0
642	20240227	104900	299935	2270	2270	2270	2270	0
643	20240227	104800	299935	2270	2270	2270	2270	0
644	20240227	104700	299935	2270	2270	2270	2270	0
645	20240227	104600	299935	2270	2270	2270	2270	0
646	20240227	104500	299935	2270	2270	2270	2270	0
647	20240227	104400	299935	2270	2270	2270	2270	0
648	20240227	104300	299935	2270	2270	2270	2270	0
649	20240227	104200	299935	2270	2270	2270	2270	0
650	20240227	104100	299935	2270	2275	2275	2270	29
651	20240227	104000	234095	2295	2295	2295	2295	0
652	20240227	103900	234095	2295	2295	2295	2295	0
653	20240227	103800	234095	2295	2295	2295	2295	0
654	20240227	103700	234095	2295	2295	2295	2295	0
655	20240227	103600	234095	2295	2295	2295	2295	0
656	20240227	103500	234095	2295	2295	2295	2295	64
657	20240227	103400	87215	2295	2295	2295	2295	0
658	20240227	103300	87215	2295	2295	2295	2295	0
659	20240227	103200	87215	2295	2295	2295	2295	0
660	20240227	103100	87215	2295	2295	2295	2295	0
661	20240227	103000	87215	2295	2295	2295	2295	0
662	20240227	102900	87215	2295	2295	2295	2295	0
663	20240227	102800	87215	2295	2295	2295	2295	0
664	20240227	102700	87215	2295	2295	2295	2295	0
665	20240227	102600	87215	2295	2295	2295	2295	0
666	20240227	102500	87215	2295	2295	2295	2295	0
667	20240227	102400	87215	2295	2295	2295	2295	0
668	20240227	102300	87215	2295	2295	2295	2295	0
669	20240227	102200	87215	2295	2295	2295	2295	0
670	20240227	102100	87215	2295	2295	2295	2295	0
671	20240227	102000	87215	2295	2295	2295	2295	0
672	20240227	101900	87215	2295	2295	2295	2295	0
673	20240227	101800	87215	2295	2295	2295	2295	0
674	20240227	101700	87215	2295	2295	2295	2295	36
675	20240227	101600	4595	2295	2295	2295	2295	0
676	20240227	101500	4595	2295	2295	2295	2295	0
677	20240227	101400	4595	2295	2295	2295	2295	0
678	20240227	101300	4595	2295	2295	2295	2295	0
679	20240227	101200	4595	2295	2295	2295	2295	0
680	20240227	101100	4595	2295	2295	2295	2295	0
681	20240227	101000	4595	2295	2295	2295	2295	0
682	20240227	100900	4595	2295	2295	2295	2295	0
683	20240227	100800	4595	2295	2295	2295	2295	0
684	20240227	100700	4595	2295	2295	2295	2295	0
685	20240227	100600	4595	2295	2295	2295	2295	0
686	20240227	100500	4595	2295	2295	2295	2295	0
687	20240227	100400	4595	2295	2295	2295	2295	0
688	20240227	100300	4595	2295	2295	2295	2295	0
689	20240227	100200	4595	2295	2295	2295	2295	0
690	20240227	100100	4595	2295	2295	2295	2295	0
691	20240227	100000	4595	2295	2295	2295	2295	0
692	20240227	095900	4595	2295	2295	2295	2295	0
693	20240227	095800	4595	2295	2295	2295	2295	0
694	20240227	095700	4595	2295	2295	2295	2295	0
695	20240227	095600	4595	2295	2295	2295	2295	0
696	20240227	095500	4595	2295	2295	2295	2295	0
697	20240227	095400	4595	2295	2295	2295	2295	0
698	20240227	095300	4595	2295	2295	2295	2295	0
699	20240227	095200	4595	2295	2295	2295	2295	0
700	20240227	095100	4595	2295	2295	2295	2295	0
701	20240227	095000	4595	2295	2295	2295	2295	0
702	20240227	094900	4595	2295	2295	2295	2295	0
703	20240227	094800	4595	2295	2295	2295	2295	0
704	20240227	094700	4595	2295	2295	2295	2295	0
705	20240227	094600	4595	2295	2295	2295	2295	0
706	20240227	094500	4595	2295	2295	2295	2295	0
707	20240227	094400	4595	2295	2295	2295	2295	0
708	20240227	094300	4595	2295	2295	2295	2295	0
709	20240227	094200	4595	2295	2295	2295	2295	0
710	20240227	094100	4595	2295	2295	2295	2295	0
711	20240227	094000	4595	2295	2295	2295	2295	1
712	20240227	093900	2300	2300	2300	2300	2300	0
713	20240227	093800	2300	2300	2300	2300	2300	0
714	20240227	093700	2300	2300	2300	2300	2300	0
715	20240227	093600	2300	2300	2300	2300	2300	0
716	20240227	093500	2300	2300	2300	2300	2300	0
717	20240227	093400	2300	2300	2300	2300	2300	0
718	20240227	093300	2300	2300	2300	2300	2300	0
719	20240227	093200	2300	2300	2300	2300	2300	0
720	20240227	093100	2300	2300	2300	2300	2300	0
721	20240227	093000	2300	2300	2300	2300	2300	0
722	20240227	092900	2300	2300	2300	2300	2300	0
723	20240227	092800	2300	2300	2300	2300	2300	0
724	20240227	092700	2300	2300	2300	2300	2300	0
725	20240227	092600	2300	2300	2300	2300	2300	0
726	20240227	092500	2300	2300	2300	2300	2300	1
727	20240227	092400	0	2295	2295	2295	2295	0
728	20240227	092300	0	2295	2295	2295	2295	0
729	20240227	092200	0	2295	2295	2295	2295	0
730	20240227	092100	0	2295	2295	2295	2295	0
731	20240227	092000	0	2295	2295	2295	2295	0
732	20240227	091900	0	2295	2295	2295	2295	0
733	20240227	091800	0	2295	2295	2295	2295	0
734	20240227	091700	0	2295	2295	2295	2295	0
735	20240227	091600	0	2295	2295	2295	2295	0
736	20240227	091500	0	2295	2295	2295	2295	0
737	20240227	091400	0	2295	2295	2295	2295	0
738	20240227	091300	0	2295	2295	2295	2295	0
739	20240227	091200	0	2295	2295	2295	2295	0
740	20240227	091100	0	2295	2295	2295	2295	0
741	20240227	091000	0	2295	2295	2295	2295	0
742	20240227	090900	0	2295	2295	2295	2295	0
743	20240227	090800	0	2295	2295	2295	2295	0
744	20240227	090700	0	2295	2295	2295	2295	0
745	20240227	090600	0	2295	2295	2295	2295	0
746	20240227	090500	0	2295	2295	2295	2295	0
747	20240227	090400	0	2295	2295	2295	2295	0
748	20240227	090300	0	2295	2295	2295	2295	0
749	20240227	090200	0	2295	2295	2295	2295	0
750	20240227	090100	0	2295	2295	2295	2295	0
751	20240227	090000	0	2295	2295	2295	2295	0