KissMeData/448760/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	213200	19987965	2430	2430	2430	2430	25
3	20240227	213100	19987965	2430	2430	2430	2430	0
4	20240227	213000	19987965	2430	2430	2430	2430	0
5	20240227	212900	19987965	2430	2430	2430	2430	0
6	20240227	212800	19987965	2430	2430	2430	2430	0
7	20240227	212700	19987965	2430	2430	2430	2430	0
8	20240227	212600	19987965	2430	2430	2430	2430	0
9	20240227	212500	19987965	2430	2430	2430	2430	0
10	20240227	212400	19987965	2430	2430	2430	2430	0
11	20240227	212300	19987965	2430	2430	2430	2430	0
12	20240227	212200	19987965	2430	2430	2430	2430	0
13	20240227	212100	19987965	2430	2430	2430	2430	0
14	20240227	212000	19987965	2430	2430	2430	2430	0
15	20240227	211900	19987965	2430	2430	2430	2430	0
16	20240227	211800	19987965	2430	2430	2430	2430	0
17	20240227	211700	19987965	2430	2430	2430	2430	0
18	20240227	211600	19987965	2430	2430	2430	2430	0
19	20240227	211500	19987965	2430	2430	2430	2430	0
20	20240227	211400	19987965	2430	2430	2430	2430	0
21	20240227	211300	19987965	2430	2430	2430	2430	0
22	20240227	211200	19987965	2430	2430	2430	2430	0
23	20240227	211100	19987965	2430	2430	2430	2430	0
24	20240227	211000	19987965	2430	2430	2430	2430	0
25	20240227	210900	19987965	2430	2430	2430	2430	0
26	20240227	210800	19987965	2430	2430	2430	2430	0
27	20240227	210700	19987965	2430	2430	2430	2430	0
28	20240227	210600	19987965	2430	2430	2430	2430	0
29	20240227	210500	19987965	2430	2430	2430	2430	0
30	20240227	210400	19987965	2430	2430	2430	2430	0
31	20240227	210300	19987965	2430	2430	2430	2430	0
32	20240227	210200	19987965	2430	2430	2430	2430	25
33	20240227	210100	19987965	2430	2430	2430	2430	0
34	20240227	210000	19987965	2430	2430	2430	2430	0
35	20240227	205900	19987965	2430	2430	2430	2430	0
36	20240227	205800	19987965	2430	2430	2430	2430	0
37	20240227	205700	19987965	2430	2430	2430	2430	0
38	20240227	205600	19987965	2430	2430	2430	2430	0
39	20240227	205500	19987965	2430	2430	2430	2430	0
40	20240227	205400	19987965	2430	2430	2430	2430	0
41	20240227	205300	19987965	2430	2430	2430	2430	0
42	20240227	205200	19987965	2430	2430	2430	2430	0
43	20240227	205100	19987965	2430	2430	2430	2430	0
44	20240227	205000	19987965	2430	2430	2430	2430	0
45	20240227	204900	19987965	2430	2430	2430	2430	0
46	20240227	204800	19987965	2430	2430	2430	2430	0
47	20240227	204700	19987965	2430	2430	2430	2430	0
48	20240227	204600	19987965	2430	2430	2430	2430	0
49	20240227	204500	19987965	2430	2430	2430	2430	0
50	20240227	204400	19987965	2430	2430	2430	2430	0
51	20240227	204300	19987965	2430	2430	2430	2430	0
52	20240227	204200	19987965	2430	2430	2430	2430	0
53	20240227	204100	19987965	2430	2430	2430	2430	0
54	20240227	204000	19987965	2430	2430	2430	2430	0
55	20240227	203900	19987965	2430	2430	2430	2430	0
56	20240227	203800	19987965	2430	2430	2430	2430	0
57	20240227	203700	19987965	2430	2430	2430	2430	0
58	20240227	203600	19987965	2430	2430	2430	2430	0
59	20240227	203500	19987965	2430	2430	2430	2430	0
60	20240227	203400	19987965	2430	2430	2430	2430	0
61	20240227	203300	19987965	2430	2430	2430	2430	0
62	20240227	203200	19987965	2430	2430	2430	2430	25
63	20240227	203100	19987965	2430	2430	2430	2430	0
64	20240227	203000	19987965	2430	2430	2430	2430	0
65	20240227	202900	19987965	2430	2430	2430	2430	0
66	20240227	202800	19987965	2430	2430	2430	2430	0
67	20240227	202700	19987965	2430	2430	2430	2430	0
68	20240227	202600	19987965	2430	2430	2430	2430	0
69	20240227	202500	19987965	2430	2430	2430	2430	0
70	20240227	202400	19987965	2430	2430	2430	2430	0
71	20240227	202300	19987965	2430	2430	2430	2430	0
72	20240227	202200	19987965	2430	2430	2430	2430	0
73	20240227	202100	19987965	2430	2430	2430	2430	0
74	20240227	202000	19987965	2430	2430	2430	2430	0
75	20240227	201900	19987965	2430	2430	2430	2430	0
76	20240227	201800	19987965	2430	2430	2430	2430	0
77	20240227	201700	19987965	2430	2430	2430	2430	0
78	20240227	201600	19987965	2430	2430	2430	2430	0
79	20240227	201500	19987965	2430	2430	2430	2430	0
80	20240227	201400	19987965	2430	2430	2430	2430	0
81	20240227	201300	19987965	2430	2430	2430	2430	0
82	20240227	201200	19987965	2430	2430	2430	2430	0
83	20240227	201100	19987965	2430	2430	2430	2430	0
84	20240227	201000	19987965	2430	2430	2430	2430	0
85	20240227	200900	19987965	2430	2430	2430	2430	0
86	20240227	200800	19987965	2430	2430	2430	2430	0
87	20240227	200700	19987965	2430	2430	2430	2430	0
88	20240227	200600	19987965	2430	2430	2430	2430	0
89	20240227	200500	19987965	2430	2430	2430	2430	0
90	20240227	200400	19987965	2430	2430	2430	2430	0
91	20240227	200300	19987965	2430	2430	2430	2430	0
92	20240227	200200	19987965	2430	2430	2430	2430	25
93	20240227	200100	19987965	2430	2430	2430	2430	0
94	20240227	200000	19987965	2430	2430	2430	2430	0
95	20240227	195900	19987965	2430	2430	2430	2430	0
96	20240227	195800	19987965	2430	2430	2430	2430	0
97	20240227	195700	19987965	2430	2430	2430	2430	0
98	20240227	195600	19987965	2430	2430	2430	2430	0
99	20240227	195500	19987965	2430	2430	2430	2430	0
100	20240227	195400	19987965	2430	2430	2430	2430	0
101	20240227	195300	19987965	2430	2430	2430	2430	0
102	20240227	195200	19987965	2430	2430	2430	2430	0
103	20240227	195100	19987965	2430	2430	2430	2430	0
104	20240227	195000	19987965	2430	2430	2430	2430	0
105	20240227	194900	19987965	2430	2430	2430	2430	0
106	20240227	194800	19987965	2430	2430	2430	2430	0
107	20240227	194700	19987965	2430	2430	2430	2430	0
108	20240227	194600	19987965	2430	2430	2430	2430	0
109	20240227	194500	19987965	2430	2430	2430	2430	0
110	20240227	194400	19987965	2430	2430	2430	2430	0
111	20240227	194300	19987965	2430	2430	2430	2430	0
112	20240227	194200	19987965	2430	2430	2430	2430	0
113	20240227	194100	19987965	2430	2430	2430	2430	0
114	20240227	194000	19987965	2430	2430	2430	2430	0
115	20240227	193900	19987965	2430	2430	2430	2430	0
116	20240227	193800	19987965	2430	2430	2430	2430	0
117	20240227	193700	19987965	2430	2430	2430	2430	0
118	20240227	193600	19987965	2430	2430	2430	2430	0
119	20240227	193500	19987965	2430	2430	2430	2430	0
120	20240227	193400	19987965	2430	2430	2430	2430	0
121	20240227	193300	19987965	2430	2430	2430	2430	0
122	20240227	193200	19987965	2430	2430	2430	2430	25
123	20240227	193100	19987965	2430	2430	2430	2430	0
124	20240227	193000	19987965	2430	2430	2430	2430	0
125	20240227	192900	19987965	2430	2430	2430	2430	0
126	20240227	192800	19987965	2430	2430	2430	2430	0
127	20240227	192700	19987965	2430	2430	2430	2430	0
128	20240227	192600	19987965	2430	2430	2430	2430	0
129	20240227	192500	19987965	2430	2430	2430	2430	0
130	20240227	192400	19987965	2430	2430	2430	2430	0
131	20240227	192300	19987965	2430	2430	2430	2430	0
132	20240227	192200	19987965	2430	2430	2430	2430	0
133	20240227	192100	19987965	2430	2430	2430	2430	0
134	20240227	192000	19987965	2430	2430	2430	2430	0
135	20240227	191900	19987965	2430	2430	2430	2430	0
136	20240227	191800	19987965	2430	2430	2430	2430	0
137	20240227	191700	19987965	2430	2430	2430	2430	0
138	20240227	191600	19987965	2430	2430	2430	2430	0
139	20240227	191500	19987965	2430	2430	2430	2430	0
140	20240227	191400	19987965	2430	2430	2430	2430	0
141	20240227	191300	19987965	2430	2430	2430	2430	0
142	20240227	191200	19987965	2430	2430	2430	2430	0
143	20240227	191100	19987965	2430	2430	2430	2430	0
144	20240227	191000	19987965	2430	2430	2430	2430	0
145	20240227	190900	19987965	2430	2430	2430	2430	0
146	20240227	190800	19987965	2430	2430	2430	2430	0
147	20240227	190700	19987965	2430	2430	2430	2430	0
148	20240227	190600	19987965	2430	2430	2430	2430	0
149	20240227	190500	19987965	2430	2430	2430	2430	0
150	20240227	190400	19987965	2430	2430	2430	2430	0
151	20240227	190300	19987965	2430	2430	2430	2430	0
152	20240227	190200	19987965	2430	2430	2430	2430	25
153	20240227	190100	19987965	2430	2430	2430	2430	0
154	20240227	190000	19987965	2430	2430	2430	2430	0
155	20240227	185900	19987965	2430	2430	2430	2430	0
156	20240227	185800	19987965	2430	2430	2430	2430	0
157	20240227	185700	19987965	2430	2430	2430	2430	0
158	20240227	185600	19987965	2430	2430	2430	2430	0
159	20240227	185500	19987965	2430	2430	2430	2430	0
160	20240227	185400	19987965	2430	2430	2430	2430	0
161	20240227	185300	19987965	2430	2430	2430	2430	0
162	20240227	185200	19987965	2430	2430	2430	2430	0
163	20240227	185100	19987965	2430	2430	2430	2430	0
164	20240227	185000	19987965	2430	2430	2430	2430	0
165	20240227	184900	19987965	2430	2430	2430	2430	0
166	20240227	184800	19987965	2430	2430	2430	2430	0
167	20240227	184700	19987965	2430	2430	2430	2430	0
168	20240227	184600	19987965	2430	2430	2430	2430	0
169	20240227	184500	19987965	2430	2430	2430	2430	0
170	20240227	184400	19987965	2430	2430	2430	2430	0
171	20240227	184300	19987965	2430	2430	2430	2430	0
172	20240227	184200	19987965	2430	2430	2430	2430	0
173	20240227	184100	19987965	2430	2430	2430	2430	0
174	20240227	184000	19987965	2430	2430	2430	2430	0
175	20240227	183900	19987965	2430	2430	2430	2430	0
176	20240227	183800	19987965	2430	2430	2430	2430	0
177	20240227	183700	19987965	2430	2430	2430	2430	0
178	20240227	183600	19987965	2430	2430	2430	2430	0
179	20240227	183500	19987965	2430	2430	2430	2430	0
180	20240227	183400	19987965	2430	2430	2430	2430	0
181	20240227	183300	19987965	2430	2430	2430	2430	0
182	20240227	183200	19987965	2430	2430	2430	2430	25
183	20240227	183100	19987965	2430	2430	2430	2430	0
184	20240227	183000	19987965	2430	2430	2430	2430	0
185	20240227	182900	19987965	2430	2430	2430	2430	0
186	20240227	182800	19987965	2430	2430	2430	2430	0
187	20240227	182700	19987965	2430	2430	2430	2430	0
188	20240227	182600	19987965	2430	2430	2430	2430	0
189	20240227	182500	19987965	2430	2430	2430	2430	0
190	20240227	182400	19987965	2430	2430	2430	2430	0
191	20240227	182300	19987965	2430	2430	2430	2430	0
192	20240227	182200	19987965	2430	2430	2430	2430	0
193	20240227	182100	19987965	2430	2430	2430	2430	0
194	20240227	182000	19987965	2430	2430	2430	2430	0
195	20240227	181900	19987965	2430	2430	2430	2430	0
196	20240227	181800	19987965	2430	2430	2430	2430	0
197	20240227	181700	19987965	2430	2430	2430	2430	0
198	20240227	181600	19987965	2430	2430	2430	2430	0
199	20240227	181500	19987965	2430	2430	2430	2430	0
200	20240227	181400	19987965	2430	2430	2430	2430	0
201	20240227	181300	19987965	2430	2430	2430	2430	0
202	20240227	181200	19987965	2430	2430	2430	2430	0
203	20240227	181100	19987965	2430	2430	2430	2430	0
204	20240227	181000	19987965	2430	2430	2430	2430	0
205	20240227	180900	19987965	2430	2430	2430	2430	0
206	20240227	180800	19987965	2430	2430	2430	2430	0
207	20240227	180700	19987965	2430	2430	2430	2430	0
208	20240227	180600	19987965	2430	2430	2430	2430	0
209	20240227	180500	19987965	2430	2430	2430	2430	0
210	20240227	180400	19987965	2430	2430	2430	2430	0
211	20240227	180300	19987965	2430	2430	2430	2430	0
212	20240227	180200	19987965	2430	2430	2430	2430	25
213	20240227	180100	19987965	2430	2430	2430	2430	0
214	20240227	180000	19987965	2430	2430	2430	2430	0
215	20240227	175900	19987965	2430	2430	2430	2430	0
216	20240227	175800	19987965	2430	2430	2430	2430	0
217	20240227	175700	19987965	2430	2430	2430	2430	0
218	20240227	175600	19987965	2430	2430	2430	2430	0
219	20240227	175500	19987965	2430	2430	2430	2430	0
220	20240227	175400	19987965	2430	2430	2430	2430	0
221	20240227	175300	19987965	2430	2430	2430	2430	0
222	20240227	175200	19987965	2430	2430	2430	2430	0
223	20240227	175100	19987965	2430	2430	2430	2430	0
224	20240227	175000	19987965	2430	2430	2430	2430	0
225	20240227	174900	19987965	2430	2430	2430	2430	0
226	20240227	174800	19987965	2430	2430	2430	2430	0
227	20240227	174700	19987965	2430	2430	2430	2430	0
228	20240227	174600	19987965	2430	2430	2430	2430	0
229	20240227	174500	19987965	2430	2430	2430	2430	0
230	20240227	174400	19987965	2430	2430	2430	2430	0
231	20240227	174300	19987965	2430	2430	2430	2430	0
232	20240227	174200	19987965	2430	2430	2430	2430	0
233	20240227	174100	19987965	2430	2430	2430	2430	0
234	20240227	174000	19987965	2430	2430	2430	2430	0
235	20240227	173900	19987965	2430	2430	2430	2430	0
236	20240227	173800	19987965	2430	2430	2430	2430	0
237	20240227	173700	19987965	2430	2430	2430	2430	0
238	20240227	173600	19987965	2430	2430	2430	2430	0
239	20240227	173500	19987965	2430	2430	2430	2430	0
240	20240227	173400	19987965	2430	2430	2430	2430	0
241	20240227	173300	19987965	2430	2430	2430	2430	0
242	20240227	173200	19987965	2430	2430	2430	2430	25
243	20240227	173100	19987965	2430	2430	2430	2430	0
244	20240227	173000	19987965	2430	2430	2430	2430	0
245	20240227	172900	19987965	2430	2430	2430	2430	0
246	20240227	172800	19987965	2430	2430	2430	2430	0
247	20240227	172700	19987965	2430	2430	2430	2430	0
248	20240227	172600	19987965	2430	2430	2430	2430	0
249	20240227	172500	19987965	2430	2430	2430	2430	0
250	20240227	172400	19987965	2430	2430	2430	2430	0
251	20240227	172300	19987965	2430	2430	2430	2430	0
252	20240227	172200	19987965	2430	2430	2430	2430	0
253	20240227	172100	19987965	2430	2430	2430	2430	0
254	20240227	172000	19987965	2430	2430	2430	2430	0
255	20240227	171900	19987965	2430	2430	2430	2430	0
256	20240227	171800	19987965	2430	2430	2430	2430	0
257	20240227	171700	19987965	2430	2430	2430	2430	0
258	20240227	171600	19987965	2430	2430	2430	2430	0
259	20240227	171500	19987965	2430	2430	2430	2430	0
260	20240227	171400	19987965	2430	2430	2430	2430	0
261	20240227	171300	19987965	2430	2430	2430	2430	0
262	20240227	171200	19987965	2430	2430	2430	2430	0
263	20240227	171100	19987965	2430	2430	2430	2430	0
264	20240227	171000	19987965	2430	2430	2430	2430	0
265	20240227	170900	19987965	2430	2430	2430	2430	0
266	20240227	170800	19987965	2430	2430	2430	2430	0
267	20240227	170700	19987965	2430	2430	2430	2430	0
268	20240227	170600	19987965	2430	2430	2430	2430	0
269	20240227	170500	19987965	2430	2430	2430	2430	0
270	20240227	170400	19987965	2430	2430	2430	2430	0
271	20240227	170300	19987965	2430	2430	2430	2430	0
272	20240227	170200	19987965	2430	2430	2430	2430	25
273	20240227	170100	19987965	2430	2430	2430	2430	0
274	20240227	170000	19987965	2430	2430	2430	2430	0
275	20240227	165900	19987965	2430	2430	2430	2430	0
276	20240227	165800	19987965	2430	2430	2430	2430	0
277	20240227	165700	19987965	2430	2430	2430	2430	0
278	20240227	165600	19987965	2430	2430	2430	2430	0
279	20240227	165500	19987965	2430	2430	2430	2430	0
280	20240227	165400	19987965	2430	2430	2430	2430	0
281	20240227	165300	19987965	2430	2430	2430	2430	0
282	20240227	165200	19987965	2430	2430	2430	2430	0
283	20240227	165100	19987965	2430	2430	2430	2430	0
284	20240227	165000	19987965	2430	2430	2430	2430	0
285	20240227	164900	19987965	2430	2430	2430	2430	0
286	20240227	164800	19987965	2430	2430	2430	2430	0
287	20240227	164700	19987965	2430	2430	2430	2430	0
288	20240227	164600	19987965	2430	2430	2430	2430	0
289	20240227	164500	19987965	2430	2430	2430	2430	0
290	20240227	164400	19987965	2430	2430	2430	2430	0
291	20240227	164300	19987965	2430	2430	2430	2430	0
292	20240227	164200	19987965	2430	2430	2430	2430	0
293	20240227	164100	19987965	2430	2430	2430	2430	0
294	20240227	164000	19987965	2430	2430	2430	2430	0
295	20240227	163900	19987965	2430	2430	2430	2430	0
296	20240227	163800	19987965	2430	2430	2430	2430	0
297	20240227	163700	19987965	2430	2430	2430	2430	0
298	20240227	163600	19987965	2430	2430	2430	2430	0
299	20240227	163500	19987965	2430	2430	2430	2430	0
300	20240227	163400	19987965	2430	2430	2430	2430	0
301	20240227	163300	19987965	2430	2430	2430	2430	0
302	20240227	163200	19987965	2430	2430	2430	2430	25
303	20240227	163100	19987965	2430	2430	2430	2430	0
304	20240227	163000	19987965	2430	2430	2430	2430	0
305	20240227	162900	19987965	2430	2430	2430	2430	0
306	20240227	162800	19987965	2430	2430	2430	2430	0
307	20240227	162700	19987965	2430	2430	2430	2430	0
308	20240227	162600	19987965	2430	2430	2430	2430	0
309	20240227	162500	19987965	2430	2430	2430	2430	0
310	20240227	162400	19987965	2430	2430	2430	2430	0
311	20240227	162300	19987965	2430	2430	2430	2430	0
312	20240227	162200	19987965	2430	2430	2430	2430	0
313	20240227	162100	19987965	2430	2430	2430	2430	0
314	20240227	162000	19987965	2430	2430	2430	2430	0
315	20240227	161900	19987965	2430	2430	2430	2430	0
316	20240227	161800	19987965	2430	2430	2430	2430	0
317	20240227	161700	19987965	2430	2430	2430	2430	0
318	20240227	161600	19987965	2430	2430	2430	2430	0
319	20240227	161500	19987965	2430	2430	2430	2430	0
320	20240227	161400	19987965	2430	2430	2430	2430	0
321	20240227	161300	19987965	2430	2430	2430	2430	0
322	20240227	161200	19987965	2430	2430	2430	2430	0
323	20240227	161100	19987965	2430	2430	2430	2430	0
324	20240227	161000	19987965	2430	2430	2430	2430	0
325	20240227	160900	19987965	2430	2430	2430	2430	0
326	20240227	160800	19987965	2430	2430	2430	2430	0
327	20240227	160700	19987965	2430	2430	2430	2430	0
328	20240227	160600	19987965	2430	2430	2430	2430	0
329	20240227	160500	19987965	2430	2430	2430	2430	0
330	20240227	160400	19987965	2430	2430	2430	2430	0
331	20240227	160300	19987965	2430	2430	2430	2430	0
332	20240227	160200	19987965	2430	2430	2430	2430	25
333	20240227	160100	19987965	2430	2430	2430	2430	0
334	20240227	160000	19987965	2430	2430	2430	2430	0
335	20240227	155900	19987965	2430	2430	2430	2430	0
336	20240227	155800	19987965	2430	2430	2430	2430	0
337	20240227	155700	19987965	2430	2430	2430	2430	0
338	20240227	155600	19987965	2430	2430	2430	2430	0
339	20240227	155500	19987965	2430	2430	2430	2430	0
340	20240227	155400	19987965	2430	2430	2430	2430	0
341	20240227	155300	19987965	2430	2430	2430	2430	0
342	20240227	155200	19987965	2430	2430	2430	2430	0
343	20240227	155100	19987965	2430	2430	2430	2430	0
344	20240227	155000	19987965	2430	2430	2430	2430	0
345	20240227	154900	19987965	2430	2430	2430	2430	0
346	20240227	154800	19987965	2430	2430	2430	2430	0
347	20240227	154700	19987965	2430	2430	2430	2430	0
348	20240227	154600	19987965	2430	2430	2430	2430	0
349	20240227	154500	19987965	2430	2430	2430	2430	0
350	20240227	154400	19987965	2430	2430	2430	2430	0
351	20240227	154300	19987965	2430	2430	2430	2430	0
352	20240227	154200	19987965	2430	2430	2430	2430	0
353	20240227	154100	19987965	2430	2430	2430	2430	0
354	20240227	154000	19987965	2430	2430	2430	2430	0
355	20240227	153900	19987965	2430	2430	2430	2430	0
356	20240227	153800	19987965	2430	2430	2430	2430	0
357	20240227	153700	19987965	2430	2430	2430	2430	0
358	20240227	153600	19987965	2430	2430	2430	2430	0
359	20240227	153500	19987965	2430	2430	2430	2430	0
360	20240227	153400	19987965	2430	2430	2430	2430	0
361	20240227	153300	19987965	2430	2430	2430	2430	0
362	20240227	153200	19987965	2430	2430	2430	2430	25
363	20240227	153100	19987965	2430	2430	2430	2430	0
364	20240227	153000	19987965	2430	2430	2430	2430	25
365	20240227	152900	19927215	2430	2430	2430	2430	0
366	20240227	152800	19927215	2430	2430	2430	2430	0
367	20240227	152700	19927215	2430	2430	2430	2430	0
368	20240227	152600	19927215	2430	2430	2430	2430	0
369	20240227	152500	19927215	2430	2430	2430	2430	0
370	20240227	152400	19927215	2430	2430	2430	2430	0
371	20240227	152300	19927215	2430	2430	2430	2430	0
372	20240227	152200	19927215	2430	2430	2430	2430	0
373	20240227	152100	19927215	2430	2430	2430	2430	0
374	20240227	152000	19927215	2430	2430	2430	2430	0
375	20240227	151900	19927215	2430	2425	2430	2425	2
376	20240227	151800	19922360	2425	2425	2425	2425	20
377	20240227	151700	19873860	2430	2430	2430	2425	21
378	20240227	151600	19822925	2410	2410	2410	2410	503
379	20240227	151500	18610695	2410	2410	2410	2410	1
380	20240227	151400	18608285	2410	2410	2410	2410	1
381	20240227	151300	18605875	2410	2405	2410	2405	103
382	20240227	151200	18358155	2405	2405	2405	2405	1
383	20240227	151100	18355750	2405	2405	2405	2405	1
384	20240227	151000	18353345	2405	2410	2410	2405	310
385	20240227	150900	17607790	2400	2400	2400	2400	0
386	20240227	150800	17607790	2400	2400	2400	2400	0
387	20240227	150700	17607790	2400	2400	2400	2400	0
388	20240227	150600	17607790	2400	2400	2400	2400	0
389	20240227	150500	17607790	2400	2400	2400	2400	0
390	20240227	150400	17607790	2400	2400	2400	2400	0
391	20240227	150300	17607790	2400	2400	2400	2400	0
392	20240227	150200	17607790	2400	2400	2400	2400	0
393	20240227	150100	17607790	2400	2400	2400	2400	0
394	20240227	150000	17607790	2400	2400	2400	2400	0
395	20240227	145900	17607790	2400	2400	2400	2400	0
396	20240227	145800	17607790	2400	2400	2400	2400	0
397	20240227	145700	17607790	2400	2400	2400	2400	0
398	20240227	145600	17607790	2400	2400	2400	2400	0
399	20240227	145500	17607790	2400	2400	2400	2400	0
400	20240227	145400	17607790	2400	2400	2400	2400	0
401	20240227	145300	17607790	2400	2400	2400	2400	0
402	20240227	145200	17607790	2400	2400	2400	2400	0
403	20240227	145100	17607790	2400	2400	2400	2400	0
404	20240227	145000	17607790	2400	2400	2400	2400	0
405	20240227	144900	17607790	2400	2400	2400	2400	0
406	20240227	144800	17607790	2400	2400	2400	2400	0
407	20240227	144700	17607790	2400	2400	2400	2400	0
408	20240227	144600	17607790	2400	2400	2400	2400	0
409	20240227	144500	17607790	2400	2400	2400	2400	0
410	20240227	144400	17607790	2400	2400	2400	2400	0
411	20240227	144300	17607790	2400	2400	2400	2400	0
412	20240227	144200	17607790	2400	2400	2400	2400	0
413	20240227	144100	17607790	2400	2400	2400	2400	0
414	20240227	144000	17607790	2400	2400	2400	2400	0
415	20240227	143900	17607790	2400	2400	2400	2400	0
416	20240227	143800	17607790	2400	2400	2400	2400	0
417	20240227	143700	17607790	2400	2400	2400	2400	0
418	20240227	143600	17607790	2400	2400	2400	2400	0
419	20240227	143500	17607790	2400	2405	2405	2400	58
420	20240227	143400	17468575	2410	2410	2410	2405	818
421	20240227	143300	15501100	2410	2410	2410	2410	31
422	20240227	143200	15426390	2405	2415	2415	2405	840
423	20240227	143100	13403020	2410	2410	2410	2410	24
424	20240227	143000	13345180	2415	2415	2415	2415	1
425	20240227	142900	13342765	2410	2410	2410	2410	25
426	20240227	142800	13282515	2410	2410	2410	2410	25
427	20240227	142700	13222265	2410	2410	2410	2410	0
428	20240227	142600	13222265	2410	2410	2410	2410	49
429	20240227	142500	13104175	2425	2425	2425	2425	1
430	20240227	142400	13101750	2410	2410	2410	2410	0
431	20240227	142300	13101750	2410	2410	2410	2410	49
432	20240227	142200	12983660	2425	2425	2425	2425	1
433	20240227	142100	12981235	2410	2410	2410	2410	50
434	20240227	142000	12860735	2430	2430	2430	2430	0
435	20240227	141900	12860735	2430	2430	2430	2430	1
436	20240227	141800	12858305	2410	2415	2415	2410	50
437	20240227	141700	12737745	2410	2410	2410	2410	0
438	20240227	141600	12737745	2410	2410	2410	2410	25
439	20240227	141500	12677495	2410	2410	2410	2410	25
440	20240227	141400	12617245	2410	2410	2410	2410	0
441	20240227	141300	12617245	2410	2410	2410	2410	50
442	20240227	141200	12496745	2410	2410	2410	2410	0
443	20240227	141100	12496745	2410	2410	2410	2410	0
444	20240227	141000	12496745	2410	2410	2410	2410	50
445	20240227	140900	12376245	2410	2410	2410	2410	0
446	20240227	140800	12376245	2410	2410	2410	2410	50
447	20240227	140700	12255745	2410	2410	2410	2410	0
448	20240227	140600	12255745	2410	2410	2410	2410	0
449	20240227	140500	12255745	2410	2410	2410	2410	50
450	20240227	140400	12135245	2415	2415	2415	2415	0
451	20240227	140300	12135245	2415	2415	2415	2415	0
452	20240227	140200	12135245	2415	2410	2415	2410	50
453	20240227	140100	12014620	2410	2410	2410	2410	0
454	20240227	140000	12014620	2410	2410	2410	2410	50
455	20240227	135900	11894120	2410	2410	2410	2410	0
456	20240227	135800	11894120	2410	2410	2410	2410	0
457	20240227	135700	11894120	2410	2410	2410	2410	50
458	20240227	135600	11773620	2410	2410	2410	2410	25
459	20240227	135500	11713370	2410	2410	2410	2410	0
460	20240227	135400	11713370	2410	2410	2410	2410	0
461	20240227	135300	11713370	2410	2410	2410	2410	50
462	20240227	135200	11592870	2410	2410	2410	2410	25
463	20240227	135100	11532620	2410	2410	2410	2410	0
464	20240227	135000	11532620	2410	2410	2410	2410	25
465	20240227	134900	11472370	2410	2410	2410	2410	25
466	20240227	134800	11412120	2410	2410	2410	2410	0
467	20240227	134700	11412120	2410	2410	2410	2410	50
468	20240227	134600	11291620	2410	2410	2410	2410	0
469	20240227	134500	11291620	2410	2410	2410	2410	0
470	20240227	134400	11291620	2410	2410	2410	2410	50
471	20240227	134300	11171120	2410	2410	2410	2410	0
472	20240227	134200	11171120	2410	2410	2415	2410	50
473	20240227	134100	11050615	2410	2410	2410	2410	0
474	20240227	134000	11050615	2410	2410	2410	2410	24
475	20240227	133900	10992775	2415	2415	2415	2415	1
476	20240227	133800	10990360	2430	2410	2430	2410	51
477	20240227	133700	10867430	2410	2410	2410	2410	0
478	20240227	133600	10867430	2410	2410	2410	2410	0
479	20240227	133500	10867430	2410	2410	2410	2410	50
480	20240227	133400	10746930	2410	2410	2410	2410	0
481	20240227	133300	10746930	2410	2410	2410	2410	25
482	20240227	133200	10686680	2410	2410	2410	2410	25
483	20240227	133100	10626430	2410	2410	2410	2410	0
484	20240227	133000	10626430	2410	2410	2410	2410	50
485	20240227	132900	10505930	2410	2410	2410	2410	0
486	20240227	132800	10505930	2410	2410	2410	2410	0
487	20240227	132700	10505930	2410	2410	2410	2410	50
488	20240227	132600	10385430	2410	2410	2410	2410	0
489	20240227	132500	10385430	2410	2410	2410	2410	50
490	20240227	132400	10264930	2410	2410	2410	2410	0
491	20240227	132300	10264930	2410	2410	2410	2410	0
492	20240227	132200	10264930	2410	2410	2410	2410	50
493	20240227	132100	10144430	2410	2410	2410	2410	25
494	20240227	132000	10084180	2410	2410	2410	2410	0
495	20240227	131900	10084180	2410	2410	2410	2410	25
496	20240227	131800	10023930	2410	2410	2410	2410	25
497	20240227	131700	9963680	2410	2410	2410	2410	0
498	20240227	131600	9963680	2410	2410	2410	2410	50
499	20240227	131500	9843180	2430	2430	2430	2430	0
500	20240227	131400	9843180	2430	2430	2430	2430	1
501	20240227	131300	9840750	2410	2410	2410	2410	50
502	20240227	131200	9720250	2410	2410	2410	2410	0
503	20240227	131100	9720250	2410	2410	2410	2410	50
504	20240227	131000	9599750	2410	2410	2410	2410	0
505	20240227	130900	9599750	2410	2410	2410	2410	0
506	20240227	130800	9599750	2410	2410	2415	2410	50
507	20240227	130700	9479245	2410	2410	2410	2410	0
508	20240227	130600	9479245	2410	2410	2410	2410	24
509	20240227	130500	9421405	2410	2415	2415	2410	26
510	20240227	130400	9358740	2410	2410	2410	2410	0
511	20240227	130300	9358740	2410	2415	2415	2410	50
512	20240227	130200	9238230	2410	2410	2410	2410	0
513	20240227	130100	9238230	2410	2410	2410	2410	0
514	20240227	130000	9238230	2410	2410	2410	2410	39
515	20240227	125900	9144240	2415	2415	2415	2415	11
516	20240227	125800	9117675	2415	2415	2415	2415	25
517	20240227	125700	9057300	2415	2415	2415	2415	0
518	20240227	125600	9057300	2415	2415	2415	2415	25
519	20240227	125500	8996925	2415	2415	2415	2415	49
520	20240227	125400	8878590	2420	2415	2420	2415	26
521	20240227	125300	8815795	2415	2415	2415	2415	0
522	20240227	125200	8815795	2415	2415	2415	2415	25
523	20240227	125100	8755420	2430	2430	2430	2430	0
524	20240227	125000	8755420	2430	2430	2430	2430	0
525	20240227	124900	8755420	2430	2430	2430	2430	0
526	20240227	124800	8755420	2430	2430	2430	2430	0
527	20240227	124700	8755420	2430	2430	2430	2430	0
528	20240227	124600	8755420	2430	2430	2430	2430	0
529	20240227	124500	8755420	2430	2430	2430	2430	0
530	20240227	124400	8755420	2430	2430	2430	2430	0
531	20240227	124300	8755420	2430	2420	2430	2420	16
532	20240227	124200	8716690	2415	2415	2415	2415	0
533	20240227	124100	8716690	2415	2415	2415	2415	0
534	20240227	124000	8716690	2415	2415	2415	2415	0
535	20240227	123900	8716690	2415	2415	2415	2415	0
536	20240227	123800	8716690	2415	2415	2415	2415	0
537	20240227	123700	8716690	2415	2415	2415	2415	0
538	20240227	123600	8716690	2415	2415	2415	2415	0
539	20240227	123500	8716690	2415	2415	2415	2415	0
540	20240227	123400	8716690	2415	2415	2415	2415	0
541	20240227	123300	8716690	2415	2415	2415	2415	0
542	20240227	123200	8716690	2415	2415	2415	2415	0
543	20240227	123100	8716690	2415	2415	2415	2415	0
544	20240227	123000	8716690	2415	2415	2415	2415	0
545	20240227	122900	8716690	2415	2415	2415	2415	0
546	20240227	122800	8716690	2415	2415	2415	2415	0
547	20240227	122700	8716690	2415	2415	2415	2415	0
548	20240227	122600	8716690	2415	2415	2415	2415	0
549	20240227	122500	8716690	2415	2415	2415	2415	0
550	20240227	122400	8716690	2415	2415	2415	2415	0
551	20240227	122300	8716690	2415	2415	2415	2415	0
552	20240227	122200	8716690	2415	2415	2415	2415	0
553	20240227	122100	8716690	2415	2415	2415	2415	0
554	20240227	122000	8716690	2415	2415	2415	2415	0
555	20240227	121900	8716690	2415	2415	2415	2415	0
556	20240227	121800	8716690	2415	2415	2415	2415	0
557	20240227	121700	8716690	2415	2415	2415	2415	0
558	20240227	121600	8716690	2415	2415	2415	2415	0
559	20240227	121500	8716690	2415	2415	2415	2415	0
560	20240227	121400	8716690	2415	2415	2415	2415	0
561	20240227	121300	8716690	2415	2415	2415	2415	0
562	20240227	121200	8716690	2415	2415	2415	2415	0
563	20240227	121100	8716690	2415	2415	2415	2415	0
564	20240227	121000	8716690	2415	2415	2415	2415	0
565	20240227	120900	8716690	2415	2415	2415	2415	0
566	20240227	120800	8716690	2415	2415	2415	2415	0
567	20240227	120700	8716690	2415	2415	2415	2415	0
568	20240227	120600	8716690	2415	2415	2415	2415	0
569	20240227	120500	8716690	2415	2415	2415	2415	0
570	20240227	120400	8716690	2415	2415	2415	2415	0
571	20240227	120300	8716690	2415	2415	2415	2415	0
572	20240227	120200	8716690	2415	2415	2415	2415	23
573	20240227	120100	8661145	2415	2415	2415	2415	0
574	20240227	120000	8661145	2415	2415	2415	2415	0
575	20240227	115900	8661145	2415	2415	2415	2415	0
576	20240227	115800	8661145	2415	2415	2415	2415	0
577	20240227	115700	8661145	2415	2415	2415	2415	0
578	20240227	115600	8661145	2415	2415	2415	2415	0
579	20240227	115500	8661145	2415	2415	2415	2415	0
580	20240227	115400	8661145	2415	2415	2415	2415	0
581	20240227	115300	8661145	2415	2415	2415	2415	0
582	20240227	115200	8661145	2415	2415	2415	2415	0
583	20240227	115100	8661145	2415	2415	2415	2415	0
584	20240227	115000	8661145	2415	2415	2415	2415	0
585	20240227	114900	8661145	2415	2415	2415	2415	0
586	20240227	114800	8661145	2415	2415	2415	2415	0
587	20240227	114700	8661145	2415	2415	2415	2415	0
588	20240227	114600	8661145	2415	2415	2415	2415	0
589	20240227	114500	8661145	2415	2415	2415	2415	0
590	20240227	114400	8661145	2415	2415	2415	2415	0
591	20240227	114300	8661145	2415	2415	2415	2415	0
592	20240227	114200	8661145	2415	2415	2415	2415	0
593	20240227	114100	8661145	2415	2415	2415	2415	0
594	20240227	114000	8661145	2415	2415	2415	2415	0
595	20240227	113900	8661145	2415	2415	2415	2415	0
596	20240227	113800	8661145	2415	2415	2415	2415	0
597	20240227	113700	8661145	2415	2415	2415	2415	0
598	20240227	113600	8661145	2415	2415	2415	2415	800
599	20240227	113500	6729145	2415	2415	2415	2415	0
600	20240227	113400	6729145	2415	2415	2415	2415	0
601	20240227	113300	6729145	2415	2415	2415	2415	0
602	20240227	113200	6729145	2415	2415	2415	2415	0
603	20240227	113100	6729145	2415	2415	2415	2415	490
604	20240227	113000	5545795	2420	2420	2420	2420	0
605	20240227	112900	5545795	2420	2420	2420	2420	0
606	20240227	112800	5545795	2420	2420	2420	2420	0
607	20240227	112700	5545795	2420	2420	2420	2420	0
608	20240227	112600	5545795	2420	2420	2420	2420	0
609	20240227	112500	5545795	2420	2420	2420	2420	0
610	20240227	112400	5545795	2420	2420	2420	2420	0
611	20240227	112300	5545795	2420	2420	2420	2420	0
612	20240227	112200	5545795	2420	2420	2420	2420	0
613	20240227	112100	5545795	2420	2420	2420	2420	0
614	20240227	112000	5545795	2420	2420	2420	2420	0
615	20240227	111900	5545795	2420	2420	2420	2420	0
616	20240227	111800	5545795	2420	2420	2420	2420	0
617	20240227	111700	5545795	2420	2420	2420	2420	0
618	20240227	111600	5545795	2420	2420	2420	2420	0
619	20240227	111500	5545795	2420	2420	2420	2420	3
620	20240227	111400	5538535	2420	2420	2420	2420	35
621	20240227	111300	5453835	2420	2420	2420	2420	34
622	20240227	111200	5371555	2420	2420	2420	2420	913
623	20240227	111100	3162095	2450	2450	2450	2450	0
624	20240227	111000	3162095	2450	2450	2450	2450	0
625	20240227	110900	3162095	2450	2450	2450	2450	50
626	20240227	110800	3039595	2450	2450	2450	2450	0
627	20240227	110700	3039595	2450	2450	2450	2450	0
628	20240227	110600	3039595	2450	2450	2450	2450	0
629	20240227	110500	3039595	2450	2450	2450	2450	0
630	20240227	110400	3039595	2450	2450	2450	2450	0
631	20240227	110300	3039595	2450	2450	2450	2450	0
632	20240227	110200	3039595	2450	2450	2450	2450	0
633	20240227	110100	3039595	2450	2450	2450	2450	0
634	20240227	110000	3039595	2450	2450	2450	2450	0
635	20240227	105900	3039595	2450	2450	2450	2450	0
636	20240227	105800	3039595	2450	2450	2450	2450	0
637	20240227	105700	3039595	2450	2450	2450	2450	1
638	20240227	105600	3037145	2415	2415	2415	2415	0
639	20240227	105500	3037145	2415	2415	2415	2415	0
640	20240227	105400	3037145	2415	2415	2415	2415	0
641	20240227	105300	3037145	2415	2415	2415	2415	0
642	20240227	105200	3037145	2415	2415	2415	2415	0
643	20240227	105100	3037145	2415	2415	2415	2415	0
644	20240227	105000	3037145	2415	2415	2415	2415	0
645	20240227	104900	3037145	2415	2415	2415	2415	0
646	20240227	104800	3037145	2415	2415	2415	2415	0
647	20240227	104700	3037145	2415	2415	2415	2415	0
648	20240227	104600	3037145	2415	2415	2415	2415	0
649	20240227	104500	3037145	2415	2415	2415	2415	0
650	20240227	104400	3037145	2415	2415	2415	2415	0
651	20240227	104300	3037145	2415	2415	2415	2415	0
652	20240227	104200	3037145	2415	2415	2415	2415	0
653	20240227	104100	3037145	2415	2415	2415	2415	0
654	20240227	104000	3037145	2415	2415	2415	2415	0
655	20240227	103900	3037145	2415	2415	2415	2415	0
656	20240227	103800	3037145	2415	2415	2415	2415	0
657	20240227	103700	3037145	2415	2415	2415	2415	0
658	20240227	103600	3037145	2415	2415	2415	2415	0
659	20240227	103500	3037145	2415	2415	2415	2415	0
660	20240227	103400	3037145	2415	2415	2415	2415	0
661	20240227	103300	3037145	2415	2415	2415	2415	0
662	20240227	103200	3037145	2415	2415	2415	2415	0
663	20240227	103100	3037145	2415	2415	2415	2415	0
664	20240227	103000	3037145	2415	2415	2415	2415	0
665	20240227	102900	3037145	2415	2415	2415	2415	0
666	20240227	102800	3037145	2415	2415	2415	2415	0
667	20240227	102700	3037145	2415	2415	2415	2415	0
668	20240227	102600	3037145	2415	2415	2415	2415	0
669	20240227	102500	3037145	2415	2415	2415	2415	10
670	20240227	102400	3012995	2415	2415	2415	2415	0
671	20240227	102300	3012995	2415	2415	2415	2415	0
672	20240227	102200	3012995	2415	2415	2415	2415	0
673	20240227	102100	3012995	2415	2415	2415	2415	0
674	20240227	102000	3012995	2415	2415	2415	2415	13
675	20240227	101900	2981600	2415	2420	2420	2415	1200
676	20240227	101800	83280	2455	2455	2455	2455	0
677	20240227	101700	83280	2455	2455	2455	2455	0
678	20240227	101600	83280	2455	2455	2455	2455	0
679	20240227	101500	83280	2455	2455	2455	2455	0
680	20240227	101400	83280	2455	2455	2455	2455	0
681	20240227	101300	83280	2455	2455	2455	2455	0
682	20240227	101200	83280	2455	2455	2455	2455	0
683	20240227	101100	83280	2455	2455	2455	2455	0
684	20240227	101000	83280	2455	2455	2455	2455	0
685	20240227	100900	83280	2455	2455	2455	2455	0
686	20240227	100800	83280	2455	2455	2455	2455	0
687	20240227	100700	83280	2455	2455	2455	2455	0
688	20240227	100600	83280	2455	2455	2455	2455	1
689	20240227	100500	80825	2415	2415	2415	2415	0
690	20240227	100400	80825	2415	2415	2415	2415	0
691	20240227	100300	80825	2415	2415	2415	2415	0
692	20240227	100200	80825	2415	2415	2415	2415	0
693	20240227	100100	80825	2415	2415	2415	2415	0
694	20240227	100000	80825	2415	2415	2415	2415	0
695	20240227	095900	80825	2415	2415	2415	2415	0
696	20240227	095800	80825	2415	2415	2415	2415	0
697	20240227	095700	80825	2415	2415	2415	2415	0
698	20240227	095600	80825	2415	2415	2415	2415	0
699	20240227	095500	80825	2415	2415	2415	2415	0
700	20240227	095400	80825	2415	2415	2415	2415	0
701	20240227	095300	80825	2415	2415	2415	2415	0
702	20240227	095200	80825	2415	2415	2415	2415	0
703	20240227	095100	80825	2415	2415	2415	2415	0
704	20240227	095000	80825	2415	2415	2415	2415	0
705	20240227	094900	80825	2415	2415	2415	2415	1
706	20240227	094800	78410	2455	2455	2455	2455	0
707	20240227	094700	78410	2455	2455	2455	2455	0
708	20240227	094600	78410	2455	2455	2455	2455	0
709	20240227	094500	78410	2455	2455	2455	2455	0
710	20240227	094400	78410	2455	2455	2455	2455	0
711	20240227	094300	78410	2455	2455	2455	2455	0
712	20240227	094200	78410	2455	2455	2455	2455	0
713	20240227	094100	78410	2455	2455	2455	2455	0
714	20240227	094000	78410	2455	2455	2455	2455	1
715	20240227	093900	75955	2455	2455	2455	2455	0
716	20240227	093800	75955	2455	2455	2455	2455	0
717	20240227	093700	75955	2455	2455	2455	2455	1
718	20240227	093600	73500	2450	2450	2450	2450	0
719	20240227	093500	73500	2450	2450	2450	2450	0
720	20240227	093400	73500	2450	2450	2450	2450	0
721	20240227	093300	73500	2450	2450	2450	2450	0
722	20240227	093200	73500	2450	2450	2450	2450	0
723	20240227	093100	73500	2450	2450	2450	2450	0
724	20240227	093000	73500	2450	2450	2450	2450	0
725	20240227	092900	73500	2450	2450	2450	2450	0
726	20240227	092800	73500	2450	2450	2450	2450	0
727	20240227	092700	73500	2450	2450	2450	2450	0
728	20240227	092600	73500	2450	2450	2450	2450	0
729	20240227	092500	73500	2450	2450	2450	2450	0
730	20240227	092400	73500	2450	2450	2450	2450	0
731	20240227	092300	73500	2450	2450	2450	2450	0
732	20240227	092200	73500	2450	2450	2450	2450	0
733	20240227	092100	73500	2450	2450	2450	2450	0
734	20240227	092000	73500	2450	2450	2450	2450	0
735	20240227	091900	73500	2450	2450	2450	2450	0
736	20240227	091800	73500	2450	2450	2450	2450	0
737	20240227	091700	73500	2450	2450	2450	2450	0
738	20240227	091600	73500	2450	2450	2450	2450	0
739	20240227	091500	73500	2450	2450	2450	2450	0
740	20240227	091400	73500	2450	2450	2450	2450	0
741	20240227	091300	73500	2450	2450	2450	2450	0
742	20240227	091200	73500	2450	2450	2450	2450	0
743	20240227	091100	73500	2450	2450	2450	2450	30
744	20240227	091000	0	2430	2430	2430	2430	0
745	20240227	090900	0	2430	2430	2430	2430	0
746	20240227	090800	0	2430	2430	2430	2430	0
747	20240227	090700	0	2430	2430	2430	2430	0
748	20240227	090600	0	2430	2430	2430	2430	0
749	20240227	090500	0	2430	2430	2430	2430	0
750	20240227	090400	0	2430	2430	2430	2430	0
751	20240227	090300	0	2430	2430	2430	2430	0
752	20240227	090200	0	2430	2430	2430	2430	0
753	20240227	090100	0	2430	2430	2430	2430	0
754	20240227	090000	0	2430	2430	2430	2430	0