KissMeData/050860/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	193000	77575680	2405	2405	2405	2405	2294
3	20240227	192900	77575680	2405	2405	2405	2405	0
4	20240227	192800	77575680	2405	2405	2405	2405	0
5	20240227	192700	77575680	2405	2405	2405	2405	0
6	20240227	192600	77575680	2405	2405	2405	2405	0
7	20240227	192500	77575680	2405	2405	2405	2405	0
8	20240227	192400	77575680	2405	2405	2405	2405	0
9	20240227	192300	77575680	2405	2405	2405	2405	0
10	20240227	192200	77575680	2405	2405	2405	2405	0
11	20240227	192100	77575680	2405	2405	2405	2405	0
12	20240227	192000	77575680	2405	2405	2405	2405	0
13	20240227	191900	77575680	2405	2405	2405	2405	0
14	20240227	191800	77575680	2405	2405	2405	2405	0
15	20240227	191700	77575680	2405	2405	2405	2405	0
16	20240227	191600	77575680	2405	2405	2405	2405	0
17	20240227	191500	77575680	2405	2405	2405	2405	0
18	20240227	191400	77575680	2405	2405	2405	2405	0
19	20240227	191300	77575680	2405	2405	2405	2405	0
20	20240227	191200	77575680	2405	2405	2405	2405	0
21	20240227	191100	77575680	2405	2405	2405	2405	0
22	20240227	191000	77575680	2405	2405	2405	2405	0
23	20240227	190900	77575680	2405	2405	2405	2405	0
24	20240227	190800	77575680	2405	2405	2405	2405	0
25	20240227	190700	77575680	2405	2405	2405	2405	0
26	20240227	190600	77575680	2405	2405	2405	2405	0
27	20240227	190500	77575680	2405	2405	2405	2405	0
28	20240227	190400	77575680	2405	2405	2405	2405	0
29	20240227	190300	77575680	2405	2405	2405	2405	0
30	20240227	190200	77575680	2405	2405	2405	2405	0
31	20240227	190100	77575680	2405	2405	2405	2405	0
32	20240227	190000	77575680	2405	2405	2405	2405	2294
33	20240227	185900	77575680	2405	2405	2405	2405	0
34	20240227	185800	77575680	2405	2405	2405	2405	0
35	20240227	185700	77575680	2405	2405	2405	2405	0
36	20240227	185600	77575680	2405	2405	2405	2405	0
37	20240227	185500	77575680	2405	2405	2405	2405	0
38	20240227	185400	77575680	2405	2405	2405	2405	0
39	20240227	185300	77575680	2405	2405	2405	2405	0
40	20240227	185200	77575680	2405	2405	2405	2405	0
41	20240227	185100	77575680	2405	2405	2405	2405	0
42	20240227	185000	77575680	2405	2405	2405	2405	0
43	20240227	184900	77575680	2405	2405	2405	2405	0
44	20240227	184800	77575680	2405	2405	2405	2405	0
45	20240227	184700	77575680	2405	2405	2405	2405	0
46	20240227	184600	77575680	2405	2405	2405	2405	0
47	20240227	184500	77575680	2405	2405	2405	2405	0
48	20240227	184400	77575680	2405	2405	2405	2405	0
49	20240227	184300	77575680	2405	2405	2405	2405	0
50	20240227	184200	77575680	2405	2405	2405	2405	0
51	20240227	184100	77575680	2405	2405	2405	2405	0
52	20240227	184000	77575680	2405	2405	2405	2405	0
53	20240227	183900	77575680	2405	2405	2405	2405	0
54	20240227	183800	77575680	2405	2405	2405	2405	0
55	20240227	183700	77575680	2405	2405	2405	2405	0
56	20240227	183600	77575680	2405	2405	2405	2405	0
57	20240227	183500	77575680	2405	2405	2405	2405	0
58	20240227	183400	77575680	2405	2405	2405	2405	0
59	20240227	183300	77575680	2405	2405	2405	2405	0
60	20240227	183200	77575680	2405	2405	2405	2405	0
61	20240227	183100	77575680	2405	2405	2405	2405	0
62	20240227	183000	77575680	2405	2405	2405	2405	2294
63	20240227	182900	77575680	2405	2405	2405	2405	0
64	20240227	182800	77575680	2405	2405	2405	2405	0
65	20240227	182700	77575680	2405	2405	2405	2405	0
66	20240227	182600	77575680	2405	2405	2405	2405	0
67	20240227	182500	77575680	2405	2405	2405	2405	0
68	20240227	182400	77575680	2405	2405	2405	2405	0
69	20240227	182300	77575680	2405	2405	2405	2405	0
70	20240227	182200	77575680	2405	2405	2405	2405	0
71	20240227	182100	77575680	2405	2405	2405	2405	0
72	20240227	182000	77575680	2405	2405	2405	2405	0
73	20240227	181900	77575680	2405	2405	2405	2405	0
74	20240227	181800	77575680	2405	2405	2405	2405	0
75	20240227	181700	77575680	2405	2405	2405	2405	0
76	20240227	181600	77575680	2405	2405	2405	2405	0
77	20240227	181500	77575680	2405	2405	2405	2405	0
78	20240227	181400	77575680	2405	2405	2405	2405	0
79	20240227	181300	77575680	2405	2405	2405	2405	0
80	20240227	181200	77575680	2405	2405	2405	2405	0
81	20240227	181100	77575680	2405	2405	2405	2405	0
82	20240227	181000	77575680	2405	2405	2405	2405	0
83	20240227	180900	77575680	2405	2405	2405	2405	0
84	20240227	180800	77575680	2405	2405	2405	2405	0
85	20240227	180700	77575680	2405	2405	2405	2405	0
86	20240227	180600	77575680	2405	2405	2405	2405	0
87	20240227	180500	77575680	2405	2405	2405	2405	0
88	20240227	180400	77575680	2405	2405	2405	2405	0
89	20240227	180300	77575680	2405	2405	2405	2405	0
90	20240227	180200	77575680	2405	2405	2405	2405	0
91	20240227	180100	77575680	2405	2405	2405	2405	0
92	20240227	180000	77575680	2405	2405	2405	2405	2294
93	20240227	175900	77575680	2405	2405	2405	2405	0
94	20240227	175800	77575680	2405	2405	2405	2405	0
95	20240227	175700	77575680	2405	2405	2405	2405	0
96	20240227	175600	77575680	2405	2405	2405	2405	0
97	20240227	175500	77575680	2405	2405	2405	2405	0
98	20240227	175400	77575680	2405	2405	2405	2405	0
99	20240227	175300	77575680	2405	2405	2405	2405	0
100	20240227	175200	77575680	2405	2405	2405	2405	0
101	20240227	175100	77575680	2405	2405	2405	2405	0
102	20240227	175000	77575680	2405	2405	2405	2405	0
103	20240227	174900	77575680	2405	2405	2405	2405	0
104	20240227	174800	77575680	2405	2405	2405	2405	0
105	20240227	174700	77575680	2405	2405	2405	2405	0
106	20240227	174600	77575680	2405	2405	2405	2405	0
107	20240227	174500	77575680	2405	2405	2405	2405	0
108	20240227	174400	77575680	2405	2405	2405	2405	0
109	20240227	174300	77575680	2405	2405	2405	2405	0
110	20240227	174200	77575680	2405	2405	2405	2405	0
111	20240227	174100	77575680	2405	2405	2405	2405	0
112	20240227	174000	77575680	2405	2405	2405	2405	0
113	20240227	173900	77575680	2405	2405	2405	2405	0
114	20240227	173800	77575680	2405	2405	2405	2405	0
115	20240227	173700	77575680	2405	2405	2405	2405	0
116	20240227	173600	77575680	2405	2405	2405	2405	0
117	20240227	173500	77575680	2405	2405	2405	2405	0
118	20240227	173400	77575680	2405	2405	2405	2405	0
119	20240227	173300	77575680	2405	2405	2405	2405	0
120	20240227	173200	77575680	2405	2405	2405	2405	0
121	20240227	173100	77575680	2405	2405	2405	2405	0
122	20240227	173000	77575680	2405	2405	2405	2405	2294
123	20240227	172900	77575680	2405	2405	2405	2405	0
124	20240227	172800	77575680	2405	2405	2405	2405	0
125	20240227	172700	77575680	2405	2405	2405	2405	0
126	20240227	172600	77575680	2405	2405	2405	2405	0
127	20240227	172500	77575680	2405	2405	2405	2405	0
128	20240227	172400	77575680	2405	2405	2405	2405	0
129	20240227	172300	77575680	2405	2405	2405	2405	0
130	20240227	172200	77575680	2405	2405	2405	2405	0
131	20240227	172100	77575680	2405	2405	2405	2405	0
132	20240227	172000	77575680	2405	2405	2405	2405	0
133	20240227	171900	77575680	2405	2405	2405	2405	0
134	20240227	171800	77575680	2405	2405	2405	2405	0
135	20240227	171700	77575680	2405	2405	2405	2405	0
136	20240227	171600	77575680	2405	2405	2405	2405	0
137	20240227	171500	77575680	2405	2405	2405	2405	0
138	20240227	171400	77575680	2405	2405	2405	2405	0
139	20240227	171300	77575680	2405	2405	2405	2405	0
140	20240227	171200	77575680	2405	2405	2405	2405	0
141	20240227	171100	77575680	2405	2405	2405	2405	0
142	20240227	171000	77575680	2405	2405	2405	2405	0
143	20240227	170900	77575680	2405	2405	2405	2405	0
144	20240227	170800	77575680	2405	2405	2405	2405	0
145	20240227	170700	77575680	2405	2405	2405	2405	0
146	20240227	170600	77575680	2405	2405	2405	2405	0
147	20240227	170500	77575680	2405	2405	2405	2405	0
148	20240227	170400	77575680	2405	2405	2405	2405	0
149	20240227	170300	77575680	2405	2405	2405	2405	0
150	20240227	170200	77575680	2405	2405	2405	2405	0
151	20240227	170100	77575680	2405	2405	2405	2405	0
152	20240227	170000	77575680	2405	2405	2405	2405	2294
153	20240227	165900	77575680	2405	2405	2405	2405	0
154	20240227	165800	77575680	2405	2405	2405	2405	0
155	20240227	165700	77575680	2405	2405	2405	2405	0
156	20240227	165600	77575680	2405	2405	2405	2405	0
157	20240227	165500	77575680	2405	2405	2405	2405	0
158	20240227	165400	77575680	2405	2405	2405	2405	0
159	20240227	165300	77575680	2405	2405	2405	2405	0
160	20240227	165200	77575680	2405	2405	2405	2405	0
161	20240227	165100	77575680	2405	2405	2405	2405	0
162	20240227	165000	77575680	2405	2405	2405	2405	0
163	20240227	164900	77575680	2405	2405	2405	2405	0
164	20240227	164800	77575680	2405	2405	2405	2405	0
165	20240227	164700	77575680	2405	2405	2405	2405	0
166	20240227	164600	77575680	2405	2405	2405	2405	0
167	20240227	164500	77575680	2405	2405	2405	2405	0
168	20240227	164400	77575680	2405	2405	2405	2405	0
169	20240227	164300	77575680	2405	2405	2405	2405	0
170	20240227	164200	77575680	2405	2405	2405	2405	0
171	20240227	164100	77575680	2405	2405	2405	2405	0
172	20240227	164000	77575680	2405	2405	2405	2405	0
173	20240227	163900	77575680	2405	2405	2405	2405	0
174	20240227	163800	77575680	2405	2405	2405	2405	0
175	20240227	163700	77575680	2405	2405	2405	2405	0
176	20240227	163600	77575680	2405	2405	2405	2405	0
177	20240227	163500	77575680	2405	2405	2405	2405	0
178	20240227	163400	77575680	2405	2405	2405	2405	0
179	20240227	163300	77575680	2405	2405	2405	2405	0
180	20240227	163200	77575680	2405	2405	2405	2405	0
181	20240227	163100	77575680	2405	2405	2405	2405	0
182	20240227	163000	77575680	2405	2405	2405	2405	2294
183	20240227	162900	77575680	2405	2405	2405	2405	0
184	20240227	162800	77575680	2405	2405	2405	2405	0
185	20240227	162700	77575680	2405	2405	2405	2405	0
186	20240227	162600	77575680	2405	2405	2405	2405	0
187	20240227	162500	77575680	2405	2405	2405	2405	0
188	20240227	162400	77575680	2405	2405	2405	2405	0
189	20240227	162300	77575680	2405	2405	2405	2405	0
190	20240227	162200	77575680	2405	2405	2405	2405	0
191	20240227	162100	77575680	2405	2405	2405	2405	0
192	20240227	162000	77575680	2405	2405	2405	2405	0
193	20240227	161900	77575680	2405	2405	2405	2405	0
194	20240227	161800	77575680	2405	2405	2405	2405	0
195	20240227	161700	77575680	2405	2405	2405	2405	0
196	20240227	161600	77575680	2405	2405	2405	2405	0
197	20240227	161500	77575680	2405	2405	2405	2405	0
198	20240227	161400	77575680	2405	2405	2405	2405	0
199	20240227	161300	77575680	2405	2405	2405	2405	0
200	20240227	161200	77575680	2405	2405	2405	2405	0
201	20240227	161100	77575680	2405	2405	2405	2405	0
202	20240227	161000	77575680	2405	2405	2405	2405	0
203	20240227	160900	77575680	2405	2405	2405	2405	0
204	20240227	160800	77575680	2405	2405	2405	2405	0
205	20240227	160700	77575680	2405	2405	2405	2405	0
206	20240227	160600	77575680	2405	2405	2405	2405	0
207	20240227	160500	77575680	2405	2405	2405	2405	0
208	20240227	160400	77575680	2405	2405	2405	2405	0
209	20240227	160300	77575680	2405	2405	2405	2405	0
210	20240227	160200	77575680	2405	2405	2405	2405	0
211	20240227	160100	77575680	2405	2405	2405	2405	0
212	20240227	160000	77575680	2405	2405	2405	2405	2294
213	20240227	155900	77575680	2405	2405	2405	2405	0
214	20240227	155800	77575680	2405	2405	2405	2405	0
215	20240227	155700	77575680	2405	2405	2405	2405	0
216	20240227	155600	77575680	2405	2405	2405	2405	0
217	20240227	155500	77575680	2405	2405	2405	2405	0
218	20240227	155400	77575680	2405	2405	2405	2405	0
219	20240227	155300	77575680	2405	2405	2405	2405	0
220	20240227	155200	77575680	2405	2405	2405	2405	0
221	20240227	155100	77575680	2405	2405	2405	2405	0
222	20240227	155000	77575680	2405	2405	2405	2405	0
223	20240227	154900	77575680	2405	2405	2405	2405	0
224	20240227	154800	77575680	2405	2405	2405	2405	0
225	20240227	154700	77575680	2405	2405	2405	2405	0
226	20240227	154600	77575680	2405	2405	2405	2405	0
227	20240227	154500	77575680	2405	2405	2405	2405	0
228	20240227	154400	77575680	2405	2405	2405	2405	0
229	20240227	154300	77575680	2405	2405	2405	2405	0
230	20240227	154200	77575680	2405	2405	2405	2405	0
231	20240227	154100	77575680	2405	2405	2405	2405	0
232	20240227	154000	77575680	2405	2405	2405	2405	0
233	20240227	153900	77575680	2405	2405	2405	2405	0
234	20240227	153800	77575680	2405	2405	2405	2405	0
235	20240227	153700	77575680	2405	2405	2405	2405	0
236	20240227	153600	77575680	2405	2405	2405	2405	0
237	20240227	153500	77575680	2405	2405	2405	2405	0
238	20240227	153400	77575680	2405	2405	2405	2405	0
239	20240227	153300	77575680	2405	2405	2405	2405	0
240	20240227	153200	77575680	2405	2405	2405	2405	0
241	20240227	153100	77575680	2405	2405	2405	2405	0
242	20240227	153000	77575680	2405	2405	2405	2405	4588
243	20240227	152900	72058610	2415	2415	2415	2415	0
244	20240227	152800	72058610	2415	2415	2415	2415	0
245	20240227	152700	72058610	2415	2415	2415	2415	0
246	20240227	152600	72058610	2415	2415	2415	2415	0
247	20240227	152500	72058610	2415	2415	2415	2415	0
248	20240227	152400	72058610	2415	2415	2415	2415	0
249	20240227	152300	72058610	2415	2415	2415	2415	0
250	20240227	152200	72058610	2415	2415	2415	2415	0
251	20240227	152100	72058610	2415	2415	2415	2415	0
252	20240227	152000	72058610	2415	2415	2415	2415	0
253	20240227	151900	72058610	2415	2415	2415	2415	0
254	20240227	151800	72058610	2415	2415	2415	2415	0
255	20240227	151700	72058610	2415	2415	2415	2415	1
256	20240227	151600	72056195	2415	2415	2415	2415	45
257	20240227	151500	71947520	2410	2410	2410	2410	0
258	20240227	151400	71947520	2410	2410	2410	2410	30
259	20240227	151300	71875220	2410	2410	2410	2410	90
260	20240227	151200	71658320	2410	2410	2410	2410	0
261	20240227	151100	71658320	2410	2410	2410	2410	0
262	20240227	151000	71658320	2410	2410	2410	2410	0
263	20240227	150900	71658320	2410	2410	2410	2410	0
264	20240227	150800	71658320	2410	2415	2415	2410	850
265	20240227	150700	69606320	2415	2415	2415	2415	0
266	20240227	150600	69606320	2415	2415	2415	2415	0
267	20240227	150500	69606320	2415	2415	2415	2415	0
268	20240227	150400	69606320	2415	2415	2415	2415	0
269	20240227	150300	69606320	2415	2415	2415	2415	0
270	20240227	150200	69606320	2415	2415	2415	2415	0
271	20240227	150100	69606320	2415	2415	2415	2415	0
272	20240227	150000	69606320	2415	2415	2415	2415	0
273	20240227	145900	69606320	2415	2415	2415	2415	0
274	20240227	145800	69606320	2415	2415	2415	2415	0
275	20240227	145700	69606320	2415	2415	2415	2415	0
276	20240227	145600	69606320	2415	2415	2415	2415	0
277	20240227	145500	69606320	2415	2415	2415	2415	0
278	20240227	145400	69606320	2415	2415	2415	2415	0
279	20240227	145300	69606320	2415	2415	2415	2415	0
280	20240227	145200	69606320	2415	2415	2415	2415	0
281	20240227	145100	69606320	2415	2415	2415	2415	0
282	20240227	145000	69606320	2415	2415	2415	2415	0
283	20240227	144900	69606320	2415	2415	2415	2415	1
284	20240227	144800	69603905	2415	2415	2415	2415	0
285	20240227	144700	69603905	2415	2415	2415	2415	100
286	20240227	144600	69362405	2415	2415	2415	2415	0
287	20240227	144500	69362405	2415	2415	2415	2415	2
288	20240227	144400	69357575	2410	2410	2410	2410	0
289	20240227	144300	69357575	2410	2410	2410	2410	0
290	20240227	144200	69357575	2410	2415	2415	2410	687
291	20240227	144100	67700340	2415	2415	2415	2415	0
292	20240227	144000	67700340	2415	2415	2415	2415	0
293	20240227	143900	67700340	2415	2415	2415	2415	11
294	20240227	143800	67673775	2415	2415	2415	2415	2055
295	20240227	143700	62710950	2415	2415	2415	2415	0
296	20240227	143600	62710950	2415	2415	2415	2415	2171
297	20240227	143500	57467985	2415	2415	2415	2415	0
298	20240227	143400	57467985	2415	2415	2415	2415	0
299	20240227	143300	57467985	2415	2415	2415	2415	0
300	20240227	143200	57467985	2415	2415	2415	2415	330
301	20240227	143100	56671035	2420	2420	2420	2420	0
302	20240227	143000	56671035	2420	2420	2420	2420	0
303	20240227	142900	56671035	2420	2420	2420	2420	2
304	20240227	142800	56666195	2420	2420	2420	2420	2
305	20240227	142700	56661355	2420	2420	2420	2420	2
306	20240227	142600	56656515	2420	2420	2420	2420	1
307	20240227	142500	56654095	2420	2420	2420	2420	0
308	20240227	142400	56654095	2420	2420	2420	2420	0
309	20240227	142300	56654095	2420	2420	2420	2420	1
310	20240227	142200	56651675	2420	2420	2420	2420	0
311	20240227	142100	56651675	2420	2420	2420	2420	0
312	20240227	142000	56651675	2420	2420	2420	2420	3
313	20240227	141900	56644415	2420	2420	2420	2420	0
314	20240227	141800	56644415	2420	2420	2420	2420	0
315	20240227	141700	56644415	2420	2420	2420	2420	0
316	20240227	141600	56644415	2420	2420	2420	2420	0
317	20240227	141500	56644415	2420	2420	2420	2420	0
318	20240227	141400	56644415	2420	2420	2420	2420	0
319	20240227	141300	56644415	2420	2420	2420	2420	0
320	20240227	141200	56644415	2420	2420	2420	2420	1
321	20240227	141100	56641995	2420	2420	2420	2420	0
322	20240227	141000	56641995	2420	2420	2420	2420	0
323	20240227	140900	56641995	2420	2420	2420	2420	0
324	20240227	140800	56641995	2420	2420	2420	2420	0
325	20240227	140700	56641995	2420	2420	2420	2420	0
326	20240227	140600	56641995	2420	2420	2420	2420	0
327	20240227	140500	56641995	2420	2420	2420	2420	0
328	20240227	140400	56641995	2420	2420	2420	2420	0
329	20240227	140300	56641995	2420	2420	2420	2420	0
330	20240227	140200	56641995	2420	2420	2420	2420	511
331	20240227	140100	55405375	2420	2420	2420	2420	0
332	20240227	140000	55405375	2420	2420	2420	2420	0
333	20240227	135900	55405375	2420	2420	2420	2420	0
334	20240227	135800	55405375	2420	2420	2420	2420	0
335	20240227	135700	55405375	2420	2420	2420	2420	20
336	20240227	135600	55356975	2415	2415	2415	2415	0
337	20240227	135500	55356975	2415	2415	2415	2415	0
338	20240227	135400	55356975	2415	2415	2415	2415	0
339	20240227	135300	55356975	2415	2415	2415	2415	207
340	20240227	135200	54857070	2415	2415	2415	2415	0
341	20240227	135100	54857070	2415	2415	2415	2415	0
342	20240227	135000	54857070	2415	2415	2415	2415	0
343	20240227	134900	54857070	2415	2415	2415	2415	0
344	20240227	134800	54857070	2415	2415	2415	2415	0
345	20240227	134700	54857070	2415	2415	2415	2415	3
346	20240227	134600	54849825	2415	2415	2415	2415	350
347	20240227	134500	54004575	2410	2410	2410	2410	10
348	20240227	134400	53980475	2415	2415	2415	2415	0
349	20240227	134300	53980475	2415	2415	2415	2415	0
350	20240227	134200	53980475	2415	2415	2415	2415	0
351	20240227	134100	53980475	2415	2415	2415	2415	50
352	20240227	134000	53859725	2415	2415	2415	2415	0
353	20240227	133900	53859725	2415	2415	2415	2415	0
354	20240227	133800	53859725	2415	2415	2415	2415	0
355	20240227	133700	53859725	2415	2415	2415	2415	33
356	20240227	133600	53780030	2415	2415	2415	2415	33
357	20240227	133500	53700335	2415	2415	2415	2415	100
358	20240227	133400	53458835	2415	2415	2415	2415	0
359	20240227	133300	53458835	2415	2415	2415	2415	115
360	20240227	133200	53181110	2415	2415	2415	2415	0
361	20240227	133100	53181110	2415	2415	2415	2415	0
362	20240227	133000	53181110	2415	2415	2415	2415	0
363	20240227	132900	53181110	2415	2415	2415	2415	0
364	20240227	132800	53181110	2415	2415	2415	2415	0
365	20240227	132700	53181110	2415	2415	2415	2415	5
366	20240227	132600	53169035	2410	2410	2410	2410	0
367	20240227	132500	53169035	2410	2410	2410	2410	1
368	20240227	132400	53166625	2410	2410	2410	2410	58
369	20240227	132300	53026845	2410	2410	2415	2410	3578
370	20240227	132200	44403590	2415	2415	2415	2415	0
371	20240227	132100	44403590	2415	2415	2415	2415	4272
372	20240227	132000	34086710	2415	2415	2415	2415	0
373	20240227	131900	34086710	2415	2420	2420	2415	350
374	20240227	131800	33241210	2415	2415	2415	2415	0
375	20240227	131700	33241210	2415	2415	2415	2415	0
376	20240227	131600	33241210	2415	2415	2415	2415	1
377	20240227	131500	33238795	2415	2415	2415	2415	14
378	20240227	131400	33204985	2420	2420	2420	2420	0
379	20240227	131300	33204985	2420	2420	2420	2420	0
380	20240227	131200	33204985	2420	2420	2420	2420	0
381	20240227	131100	33204985	2420	2420	2420	2420	0
382	20240227	131000	33204985	2420	2420	2420	2420	60
383	20240227	130900	33059785	2420	2420	2420	2420	0
384	20240227	130800	33059785	2420	2420	2420	2420	0
385	20240227	130700	33059785	2420	2420	2420	2420	0
386	20240227	130600	33059785	2420	2420	2420	2420	0
387	20240227	130500	33059785	2420	2420	2420	2420	0
388	20240227	130400	33059785	2420	2420	2420	2420	0
389	20240227	130300	33059785	2420	2420	2420	2420	50
390	20240227	130200	32938785	2420	2420	2420	2420	0
391	20240227	130100	32938785	2420	2420	2420	2420	0
392	20240227	130000	32938785	2420	2420	2420	2420	0
393	20240227	125900	32938785	2420	2420	2420	2420	0
394	20240227	125800	32938785	2420	2420	2420	2420	0
395	20240227	125700	32938785	2420	2420	2420	2420	0
396	20240227	125600	32938785	2420	2420	2420	2420	0
397	20240227	125500	32938785	2420	2420	2420	2420	0
398	20240227	125400	32938785	2420	2420	2420	2420	1
399	20240227	125300	32936365	2420	2420	2420	2420	321
400	20240227	125200	32159545	2420	2420	2420	2420	0
401	20240227	125100	32159545	2420	2420	2420	2420	0
402	20240227	125000	32159545	2420	2420	2420	2420	0
403	20240227	124900	32159545	2420	2420	2420	2420	0
404	20240227	124800	32159545	2420	2420	2420	2420	0
405	20240227	124700	32159545	2420	2420	2420	2420	0
406	20240227	124600	32159545	2420	2420	2420	2420	0
407	20240227	124500	32159545	2420	2420	2420	2420	0
408	20240227	124400	32159545	2420	2420	2420	2420	0
409	20240227	124300	32159545	2420	2420	2420	2420	0
410	20240227	124200	32159545	2420	2420	2420	2420	0
411	20240227	124100	32159545	2420	2420	2420	2420	300
412	20240227	124000	31433545	2435	2435	2435	2435	0
413	20240227	123900	31433545	2435	2435	2435	2435	0
414	20240227	123800	31433545	2435	2435	2435	2435	0
415	20240227	123700	31433545	2435	2435	2435	2435	41
416	20240227	123600	31333710	2435	2435	2435	2435	0
417	20240227	123500	31333710	2435	2435	2435	2435	0
418	20240227	123400	31333710	2435	2435	2435	2435	0
419	20240227	123300	31333710	2435	2435	2435	2435	0
420	20240227	123200	31333710	2435	2435	2435	2435	0
421	20240227	123100	31333710	2435	2435	2435	2435	0
422	20240227	123000	31333710	2435	2435	2435	2435	0
423	20240227	122900	31333710	2435	2435	2435	2435	1
424	20240227	122800	31331275	2435	2435	2435	2435	0
425	20240227	122700	31331275	2435	2435	2435	2435	0
426	20240227	122600	31331275	2435	2435	2435	2435	0
427	20240227	122500	31331275	2435	2435	2435	2435	0
428	20240227	122400	31331275	2435	2435	2435	2435	0
429	20240227	122300	31331275	2435	2435	2435	2435	0
430	20240227	122200	31331275	2435	2435	2435	2435	0
431	20240227	122100	31331275	2435	2435	2435	2435	0
432	20240227	122000	31331275	2435	2435	2435	2435	1
433	20240227	121900	31328840	2420	2420	2420	2420	0
434	20240227	121800	31328840	2420	2420	2420	2420	157
435	20240227	121700	30948900	2420	2420	2420	2420	0
436	20240227	121600	30948900	2420	2420	2420	2420	0
437	20240227	121500	30948900	2420	2420	2420	2420	0
438	20240227	121400	30948900	2420	2420	2420	2420	20
439	20240227	121300	30900500	2420	2420	2420	2420	0
440	20240227	121200	30900500	2420	2420	2420	2420	0
441	20240227	121100	30900500	2420	2420	2420	2420	0
442	20240227	121000	30900500	2420	2420	2420	2420	0
443	20240227	120900	30900500	2420	2420	2420	2420	0
444	20240227	120800	30900500	2420	2420	2420	2420	0
445	20240227	120700	30900500	2420	2420	2420	2420	0
446	20240227	120600	30900500	2420	2420	2420	2420	0
447	20240227	120500	30900500	2420	2420	2420	2420	0
448	20240227	120400	30900500	2420	2420	2420	2420	0
449	20240227	120300	30900500	2420	2420	2420	2420	0
450	20240227	120200	30900500	2420	2420	2420	2420	0
451	20240227	120100	30900500	2420	2420	2420	2420	0
452	20240227	120000	30900500	2420	2420	2420	2420	0
453	20240227	115900	30900500	2420	2420	2420	2420	0
454	20240227	115800	30900500	2420	2420	2420	2420	0
455	20240227	115700	30900500	2420	2420	2420	2420	0
456	20240227	115600	30900500	2420	2435	2435	2420	111
457	20240227	115500	30630380	2435	2435	2435	2435	0
458	20240227	115400	30630380	2435	2435	2435	2435	90
459	20240227	115300	30411230	2435	2435	2435	2435	0
460	20240227	115200	30411230	2435	2435	2435	2435	0
461	20240227	115100	30411230	2435	2435	2435	2435	0
462	20240227	115000	30411230	2435	2435	2435	2435	1
463	20240227	114900	30408795	2420	2420	2420	2420	0
464	20240227	114800	30408795	2420	2420	2420	2420	0
465	20240227	114700	30408795	2420	2420	2420	2420	0
466	20240227	114600	30408795	2420	2420	2420	2420	0
467	20240227	114500	30408795	2420	2420	2420	2420	0
468	20240227	114400	30408795	2420	2420	2420	2420	0
469	20240227	114300	30408795	2420	2420	2420	2420	0
470	20240227	114200	30408795	2420	2420	2420	2420	0
471	20240227	114100	30408795	2420	2420	2420	2420	290
472	20240227	114000	29706995	2420	2420	2420	2420	0
473	20240227	113900	29706995	2420	2420	2420	2420	0
474	20240227	113800	29706995	2420	2420	2420	2420	0
475	20240227	113700	29706995	2420	2420	2420	2420	0
476	20240227	113600	29706995	2420	2420	2420	2420	0
477	20240227	113500	29706995	2420	2420	2420	2420	0
478	20240227	113400	29706995	2420	2420	2420	2420	0
479	20240227	113300	29706995	2420	2420	2420	2420	0
480	20240227	113200	29706995	2420	2420	2420	2420	0
481	20240227	113100	29706995	2420	2420	2420	2420	1
482	20240227	113000	29704575	2420	2420	2420	2420	0
483	20240227	112900	29704575	2420	2420	2420	2420	101
484	20240227	112800	29460155	2420	2420	2420	2420	0
485	20240227	112700	29460155	2420	2420	2420	2420	0
486	20240227	112600	29460155	2420	2420	2420	2420	0
487	20240227	112500	29460155	2420	2420	2420	2420	0
488	20240227	112400	29460155	2420	2420	2420	2420	0
489	20240227	112300	29460155	2420	2420	2420	2420	0
490	20240227	112200	29460155	2420	2420	2420	2420	360
491	20240227	112100	28588955	2420	2420	2420	2420	0
492	20240227	112000	28588955	2420	2420	2420	2420	0
493	20240227	111900	28588955	2420	2420	2420	2420	0
494	20240227	111800	28588955	2420	2420	2420	2420	0
495	20240227	111700	28588955	2420	2425	2440	2420	423
496	20240227	111600	27564195	2420	2420	2420	2420	0
497	20240227	111500	27564195	2420	2420	2420	2420	0
498	20240227	111400	27564195	2420	2420	2420	2420	0
499	20240227	111300	27564195	2420	2420	2420	2420	0
500	20240227	111200	27564195	2420	2420	2420	2420	0
501	20240227	111100	27564195	2420	2420	2420	2420	0
502	20240227	111000	27564195	2420	2420	2420	2420	0
503	20240227	110900	27564195	2420	2420	2420	2420	342
504	20240227	110800	26736555	2420	2420	2420	2420	50
505	20240227	110700	26615555	2420	2420	2420	2420	1
506	20240227	110600	26613135	2425	2425	2425	2425	0
507	20240227	110500	26613135	2425	2425	2425	2425	0
508	20240227	110400	26613135	2425	2425	2425	2425	0
509	20240227	110300	26613135	2425	2425	2425	2425	0
510	20240227	110200	26613135	2425	2425	2425	2425	0
511	20240227	110100	26613135	2425	2425	2425	2425	0
512	20240227	110000	26613135	2425	2425	2425	2425	0
513	20240227	105900	26613135	2425	2425	2425	2425	0
514	20240227	105800	26613135	2425	2425	2425	2425	0
515	20240227	105700	26613135	2425	2425	2425	2425	0
516	20240227	105600	26613135	2425	2425	2425	2425	0
517	20240227	105500	26613135	2425	2425	2425	2425	0
518	20240227	105400	26613135	2425	2425	2425	2425	0
519	20240227	105300	26613135	2425	2425	2425	2425	0
520	20240227	105200	26613135	2425	2425	2425	2425	0
521	20240227	105100	26613135	2425	2425	2425	2425	0
522	20240227	105000	26613135	2425	2425	2425	2425	0
523	20240227	104900	26613135	2425	2425	2425	2425	4
524	20240227	104800	26603435	2425	2425	2425	2425	0
525	20240227	104700	26603435	2425	2425	2425	2425	0
526	20240227	104600	26603435	2425	2425	2425	2425	0
527	20240227	104500	26603435	2425	2425	2425	2425	0
528	20240227	104400	26603435	2425	2425	2425	2425	0
529	20240227	104300	26603435	2425	2425	2425	2425	0
530	20240227	104200	26603435	2425	2425	2425	2425	2
531	20240227	104100	26598585	2415	2420	2420	2415	300
532	20240227	104000	25873850	2420	2420	2420	2420	0
533	20240227	103900	25873850	2420	2420	2420	2420	0
534	20240227	103800	25873850	2420	2420	2420	2420	0
535	20240227	103700	25873850	2420	2420	2420	2420	0
536	20240227	103600	25873850	2420	2420	2420	2420	67
537	20240227	103500	25711710	2420	2420	2420	2420	0
538	20240227	103400	25711710	2420	2420	2420	2420	0
539	20240227	103300	25711710	2420	2420	2420	2420	0
540	20240227	103200	25711710	2420	2420	2420	2420	0
541	20240227	103100	25711710	2420	2420	2420	2420	0
542	20240227	103000	25711710	2420	2420	2420	2420	0
543	20240227	102900	25711710	2420	2420	2420	2420	0
544	20240227	102800	25711710	2420	2420	2420	2420	0
545	20240227	102700	25711710	2420	2420	2420	2420	100
546	20240227	102600	25469710	2420	2420	2420	2420	0
547	20240227	102500	25469710	2420	2420	2420	2420	0
548	20240227	102400	25469710	2420	2420	2420	2420	0
549	20240227	102300	25469710	2420	2420	2420	2420	0
550	20240227	102200	25469710	2420	2420	2420	2420	0
551	20240227	102100	25469710	2420	2420	2420	2420	0
552	20240227	102000	25469710	2420	2420	2420	2420	0
553	20240227	101900	25469710	2420	2420	2420	2420	0
554	20240227	101800	25469710	2420	2425	2425	2420	351
555	20240227	101700	24620275	2430	2430	2430	2430	0
556	20240227	101600	24620275	2430	2430	2430	2430	0
557	20240227	101500	24620275	2430	2430	2430	2430	0
558	20240227	101400	24620275	2430	2430	2430	2430	0
559	20240227	101300	24620275	2430	2430	2430	2430	0
560	20240227	101200	24620275	2430	2430	2430	2430	0
561	20240227	101100	24620275	2430	2430	2430	2430	0
562	20240227	101000	24620275	2430	2430	2430	2430	0
563	20240227	100900	24620275	2430	2430	2430	2430	0
564	20240227	100800	24620275	2430	2430	2430	2430	0
565	20240227	100700	24620275	2430	2430	2430	2430	0
566	20240227	100600	24620275	2430	2430	2430	2430	0
567	20240227	100500	24620275	2430	2430	2430	2430	0
568	20240227	100400	24620275	2430	2430	2430	2430	0
569	20240227	100300	24620275	2430	2430	2430	2430	0
570	20240227	100200	24620275	2430	2430	2430	2430	0
571	20240227	100100	24620275	2430	2430	2430	2430	0
572	20240227	100000	24620275	2430	2430	2430	2430	1
573	20240227	095900	24617845	2430	2430	2430	2430	1
574	20240227	095800	24615415	2425	2425	2425	2425	1
575	20240227	095700	24612990	2430	2430	2430	2430	20
576	20240227	095600	24564390	2430	2430	2430	2430	0
577	20240227	095500	24564390	2430	2430	2430	2430	0
578	20240227	095400	24564390	2430	2430	2430	2430	0
579	20240227	095300	24564390	2430	2430	2430	2430	0
580	20240227	095200	24564390	2430	2430	2430	2430	0
581	20240227	095100	24564390	2430	2430	2430	2430	0
582	20240227	095000	24564390	2430	2430	2430	2430	0
583	20240227	094900	24564390	2430	2430	2430	2430	0
584	20240227	094800	24564390	2430	2430	2430	2430	0
585	20240227	094700	24564390	2430	2430	2430	2430	0
586	20240227	094600	24564390	2430	2430	2430	2430	10
587	20240227	094500	24540090	2420	2420	2420	2420	0
588	20240227	094400	24540090	2420	2420	2420	2420	181
589	20240227	094300	24102070	2420	2420	2420	2420	360
590	20240227	094200	23230870	2430	2430	2430	2430	0
591	20240227	094100	23230870	2430	2430	2430	2430	0
592	20240227	094000	23230870	2430	2430	2430	2430	0
593	20240227	093900	23230870	2430	2430	2430	2430	1
594	20240227	093800	23228440	2430	2430	2430	2430	3
595	20240227	093700	23221150	2430	2430	2430	2430	1
596	20240227	093600	23218720	2420	2425	2430	2420	1292
597	20240227	093500	20085270	2430	2430	2430	2430	0
598	20240227	093400	20085270	2430	2430	2430	2430	0
599	20240227	093300	20085270	2430	2430	2430	2430	0
600	20240227	093200	20085270	2430	2430	2430	2430	0
601	20240227	093100	20085270	2430	2430	2430	2430	0
602	20240227	093000	20085270	2430	2430	2430	2430	0
603	20240227	092900	20085270	2430	2430	2430	2430	0
604	20240227	092800	20085270	2430	2430	2430	2430	1
605	20240227	092700	20082840	2425	2425	2425	2425	42
606	20240227	092600	19980990	2425	2425	2425	2425	0
607	20240227	092500	19980990	2425	2425	2425	2425	0
608	20240227	092400	19980990	2425	2425	2425	2425	500
609	20240227	092300	18768490	2440	2440	2440	2440	0
610	20240227	092200	18768490	2440	2440	2440	2440	0
611	20240227	092100	18768490	2440	2440	2440	2440	0
612	20240227	092000	18768490	2440	2440	2440	2440	1
613	20240227	091900	18766050	2430	2430	2430	2430	100
614	20240227	091800	18523050	2440	2440	2440	2440	1
615	20240227	091700	18520610	2440	2440	2440	2440	0
616	20240227	091600	18520610	2440	2440	2440	2440	1
617	20240227	091500	18518170	2440	2440	2440	2440	0
618	20240227	091400	18518170	2440	2440	2440	2440	50
619	20240227	091300	18396170	2440	2440	2440	2440	81
620	20240227	091200	18198530	2440	2435	2440	2435	3
621	20240227	091100	18191220	2430	2435	2435	2430	51
622	20240227	091000	18067045	2440	2440	2440	2440	0
623	20240227	090900	18067045	2440	2440	2440	2440	0
624	20240227	090800	18067045	2440	2440	2440	2440	5
625	20240227	090700	18054845	2440	2440	2440	2440	0
626	20240227	090600	18054845	2440	2440	2440	2440	0
627	20240227	090500	18054845	2440	2440	2440	2440	0
628	20240227	090400	18054845	2440	2440	2440	2440	1
629	20240227	090300	18052405	2440	2430	2440	2425	7139
630	20240227	090200	738735	2445	2445	2445	2445	0
631	20240227	090100	738735	2445	2445	2445	2445	1
632	20240227	090000	736290	2430	2430	2430	2430	303