KissMeData/002700/min/candle-20240229.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240229	183700	530374639	1847	1847	1847	1847	19625
3	20240229	183600	530374639	1847	1847	1847	1847	0
4	20240229	183500	530374639	1847	1847	1847	1847	0
5	20240229	183400	530374639	1847	1847	1847	1847	0
6	20240229	183300	530374639	1847	1847	1847	1847	0
7	20240229	183200	530374639	1847	1847	1847	1847	0
8	20240229	183100	530374639	1847	1847	1847	1847	0
9	20240229	183000	530374639	1847	1847	1847	1847	0
10	20240229	182900	530374639	1847	1847	1847	1847	0
11	20240229	182800	530374639	1847	1847	1847	1847	0
12	20240229	182700	530374639	1847	1847	1847	1847	0
13	20240229	182600	530374639	1847	1847	1847	1847	0
14	20240229	182500	530374639	1847	1847	1847	1847	0
15	20240229	182400	530374639	1847	1847	1847	1847	0
16	20240229	182300	530374639	1847	1847	1847	1847	0
17	20240229	182200	530374639	1847	1847	1847	1847	0
18	20240229	182100	530374639	1847	1847	1847	1847	0
19	20240229	182000	530374639	1847	1847	1847	1847	0
20	20240229	181900	530374639	1847	1847	1847	1847	0
21	20240229	181800	530374639	1847	1847	1847	1847	0
22	20240229	181700	530374639	1847	1847	1847	1847	0
23	20240229	181600	530374639	1847	1847	1847	1847	0
24	20240229	181500	530374639	1847	1847	1847	1847	0
25	20240229	181400	530374639	1847	1847	1847	1847	0
26	20240229	181300	530374639	1847	1847	1847	1847	0
27	20240229	181200	530374639	1847	1847	1847	1847	0
28	20240229	181100	530374639	1847	1847	1847	1847	0
29	20240229	181000	530374639	1847	1847	1847	1847	0
30	20240229	180900	530374639	1847	1847	1847	1847	0
31	20240229	180800	530374639	1847	1847	1847	1847	0
32	20240229	180700	530374639	1847	1847	1847	1847	19625
33	20240229	180600	530374639	1847	1847	1847	1847	0
34	20240229	180500	530374639	1847	1847	1847	1847	0
35	20240229	180400	530374639	1847	1847	1847	1847	0
36	20240229	180300	530374639	1847	1847	1847	1847	0
37	20240229	180200	530374639	1847	1847	1847	1847	0
38	20240229	180100	530374639	1847	1847	1847	1847	0
39	20240229	180000	530374639	1847	1847	1847	1847	0
40	20240229	175900	530374639	1847	1847	1847	1847	0
41	20240229	175800	530374639	1847	1847	1847	1847	0
42	20240229	175700	530374639	1847	1847	1847	1847	0
43	20240229	175600	530374639	1847	1847	1847	1847	0
44	20240229	175500	530374639	1847	1847	1847	1847	0
45	20240229	175400	530374639	1847	1847	1847	1847	0
46	20240229	175300	530374639	1847	1847	1847	1847	0
47	20240229	175200	530374639	1847	1847	1847	1847	0
48	20240229	175100	530374639	1847	1847	1847	1847	0
49	20240229	175000	530374639	1847	1847	1847	1847	0
50	20240229	174900	530374639	1847	1847	1847	1847	0
51	20240229	174800	530374639	1847	1847	1847	1847	0
52	20240229	174700	530374639	1847	1847	1847	1847	0
53	20240229	174600	530374639	1847	1847	1847	1847	0
54	20240229	174500	530374639	1847	1847	1847	1847	0
55	20240229	174400	530374639	1847	1847	1847	1847	0
56	20240229	174300	530374639	1847	1847	1847	1847	0
57	20240229	174200	530374639	1847	1847	1847	1847	0
58	20240229	174100	530374639	1847	1847	1847	1847	0
59	20240229	174000	530374639	1847	1847	1847	1847	0
60	20240229	173900	530374639	1847	1847	1847	1847	0
61	20240229	173800	530374639	1847	1847	1847	1847	0
62	20240229	173700	530374639	1847	1847	1847	1847	19625
63	20240229	173600	530374639	1847	1847	1847	1847	0
64	20240229	173500	530374639	1847	1847	1847	1847	0
65	20240229	173400	530374639	1847	1847	1847	1847	0
66	20240229	173300	530374639	1847	1847	1847	1847	0
67	20240229	173200	530374639	1847	1847	1847	1847	0
68	20240229	173100	530374639	1847	1847	1847	1847	0
69	20240229	173000	530374639	1847	1847	1847	1847	0
70	20240229	172900	530374639	1847	1847	1847	1847	0
71	20240229	172800	530374639	1847	1847	1847	1847	0
72	20240229	172700	530374639	1847	1847	1847	1847	0
73	20240229	172600	530374639	1847	1847	1847	1847	0
74	20240229	172500	530374639	1847	1847	1847	1847	0
75	20240229	172400	530374639	1847	1847	1847	1847	0
76	20240229	172300	530374639	1847	1847	1847	1847	0
77	20240229	172200	530374639	1847	1847	1847	1847	0
78	20240229	172100	530374639	1847	1847	1847	1847	0
79	20240229	172000	530374639	1847	1847	1847	1847	0
80	20240229	171900	530374639	1847	1847	1847	1847	0
81	20240229	171800	530374639	1847	1847	1847	1847	0
82	20240229	171700	530374639	1847	1847	1847	1847	0
83	20240229	171600	530374639	1847	1847	1847	1847	0
84	20240229	171500	530374639	1847	1847	1847	1847	0
85	20240229	171400	530374639	1847	1847	1847	1847	0
86	20240229	171300	530374639	1847	1847	1847	1847	0
87	20240229	171200	530374639	1847	1847	1847	1847	0
88	20240229	171100	530374639	1847	1847	1847	1847	0
89	20240229	171000	530374639	1847	1847	1847	1847	0
90	20240229	170900	530374639	1847	1847	1847	1847	0
91	20240229	170800	530374639	1847	1847	1847	1847	0
92	20240229	170700	530374639	1847	1847	1847	1847	19625
93	20240229	170600	530374639	1847	1847	1847	1847	0
94	20240229	170500	530374639	1847	1847	1847	1847	0
95	20240229	170400	530374639	1847	1847	1847	1847	0
96	20240229	170300	530374639	1847	1847	1847	1847	0
97	20240229	170200	530374639	1847	1847	1847	1847	0
98	20240229	170100	530374639	1847	1847	1847	1847	0
99	20240229	170000	530374639	1847	1847	1847	1847	0
100	20240229	165900	530374639	1847	1847	1847	1847	0
101	20240229	165800	530374639	1847	1847	1847	1847	0
102	20240229	165700	530374639	1847	1847	1847	1847	0
103	20240229	165600	530374639	1847	1847	1847	1847	0
104	20240229	165500	530374639	1847	1847	1847	1847	0
105	20240229	165400	530374639	1847	1847	1847	1847	0
106	20240229	165300	530374639	1847	1847	1847	1847	0
107	20240229	165200	530374639	1847	1847	1847	1847	0
108	20240229	165100	530374639	1847	1847	1847	1847	0
109	20240229	165000	530374639	1847	1847	1847	1847	0
110	20240229	164900	530374639	1847	1847	1847	1847	0
111	20240229	164800	530374639	1847	1847	1847	1847	0
112	20240229	164700	530374639	1847	1847	1847	1847	0
113	20240229	164600	530374639	1847	1847	1847	1847	0
114	20240229	164500	530374639	1847	1847	1847	1847	0
115	20240229	164400	530374639	1847	1847	1847	1847	0
116	20240229	164300	530374639	1847	1847	1847	1847	0
117	20240229	164200	530374639	1847	1847	1847	1847	0
118	20240229	164100	530374639	1847	1847	1847	1847	0
119	20240229	164000	530374639	1847	1847	1847	1847	0
120	20240229	163900	530374639	1847	1847	1847	1847	0
121	20240229	163800	530374639	1847	1847	1847	1847	0
122	20240229	163700	530374639	1847	1847	1847	1847	19625
123	20240229	163600	530374639	1847	1847	1847	1847	0
124	20240229	163500	530374639	1847	1847	1847	1847	0
125	20240229	163400	530374639	1847	1847	1847	1847	0
126	20240229	163300	530374639	1847	1847	1847	1847	0
127	20240229	163200	530374639	1847	1847	1847	1847	0
128	20240229	163100	530374639	1847	1847	1847	1847	0
129	20240229	163000	530374639	1847	1847	1847	1847	0
130	20240229	162900	530374639	1847	1847	1847	1847	0
131	20240229	162800	530374639	1847	1847	1847	1847	0
132	20240229	162700	530374639	1847	1847	1847	1847	0
133	20240229	162600	530374639	1847	1847	1847	1847	0
134	20240229	162500	530374639	1847	1847	1847	1847	0
135	20240229	162400	530374639	1847	1847	1847	1847	0
136	20240229	162300	530374639	1847	1847	1847	1847	0
137	20240229	162200	530374639	1847	1847	1847	1847	0
138	20240229	162100	530374639	1847	1847	1847	1847	0
139	20240229	162000	530374639	1847	1847	1847	1847	0
140	20240229	161900	530374639	1847	1847	1847	1847	0
141	20240229	161800	530374639	1847	1847	1847	1847	0
142	20240229	161700	530374639	1847	1847	1847	1847	0
143	20240229	161600	530374639	1847	1847	1847	1847	0
144	20240229	161500	530374639	1847	1847	1847	1847	0
145	20240229	161400	530374639	1847	1847	1847	1847	0
146	20240229	161300	530374639	1847	1847	1847	1847	0
147	20240229	161200	530374639	1847	1847	1847	1847	0
148	20240229	161100	530374639	1847	1847	1847	1847	0
149	20240229	161000	530374639	1847	1847	1847	1847	0
150	20240229	160900	530374639	1847	1847	1847	1847	0
151	20240229	160800	530374639	1847	1847	1847	1847	0
152	20240229	160700	530374639	1847	1847	1847	1847	19625
153	20240229	160600	530374639	1847	1847	1847	1847	0
154	20240229	160500	530374639	1847	1847	1847	1847	0
155	20240229	160400	530374639	1847	1847	1847	1847	0
156	20240229	160300	530374639	1847	1847	1847	1847	0
157	20240229	160200	530374639	1847	1847	1847	1847	0
158	20240229	160100	530374639	1847	1847	1847	1847	0
159	20240229	160000	530374639	1847	1847	1847	1847	0
160	20240229	155900	530374639	1847	1847	1847	1847	0
161	20240229	155800	530374639	1847	1847	1847	1847	0
162	20240229	155700	530374639	1847	1847	1847	1847	0
163	20240229	155600	530374639	1847	1847	1847	1847	0
164	20240229	155500	530374639	1847	1847	1847	1847	0
165	20240229	155400	530374639	1847	1847	1847	1847	0
166	20240229	155300	530374639	1847	1847	1847	1847	0
167	20240229	155200	530374639	1847	1847	1847	1847	0
168	20240229	155100	530374639	1847	1847	1847	1847	0
169	20240229	155000	530374639	1847	1847	1847	1847	0
170	20240229	154900	530374639	1847	1847	1847	1847	0
171	20240229	154800	530374639	1847	1847	1847	1847	0
172	20240229	154700	530374639	1847	1847	1847	1847	0
173	20240229	154600	530374639	1847	1847	1847	1847	0
174	20240229	154500	530374639	1847	1847	1847	1847	0
175	20240229	154400	530374639	1847	1847	1847	1847	0
176	20240229	154300	530374639	1847	1847	1847	1847	0
177	20240229	154200	530374639	1847	1847	1847	1847	0
178	20240229	154100	530374639	1847	1847	1847	1847	0
179	20240229	154000	530374639	1847	1847	1847	1847	0
180	20240229	153900	530374639	1847	1847	1847	1847	0
181	20240229	153800	530374639	1847	1847	1847	1847	0
182	20240229	153700	530374639	1847	1847	1847	1847	19625
183	20240229	153600	530374639	1847	1847	1847	1847	0
184	20240229	153500	530374639	1847	1847	1847	1847	0
185	20240229	153400	530374639	1847	1847	1847	1847	0
186	20240229	153300	530374639	1847	1847	1847	1847	0
187	20240229	153200	530374639	1847	1847	1847	1847	0
188	20240229	153100	530374639	1847	1847	1847	1847	0
189	20240229	153000	530374639	1847	1847	1847	1847	19625
190	20240229	152900	494127264	1845	1845	1845	1845	0
191	20240229	152800	494127264	1845	1845	1845	1845	0
192	20240229	152700	494127264	1845	1845	1845	1845	0
193	20240229	152600	494127264	1845	1845	1845	1845	0
194	20240229	152500	494127264	1845	1845	1845	1845	0
195	20240229	152400	494127264	1845	1845	1845	1845	0
196	20240229	152300	494127264	1845	1845	1845	1845	0
197	20240229	152200	494127264	1845	1845	1845	1845	0
198	20240229	152100	494127264	1845	1845	1845	1845	0
199	20240229	152000	494127264	1845	1845	1845	1845	0
200	20240229	151900	494127264	1845	1845	1845	1845	14
201	20240229	151800	494101434	1845	1843	1846	1841	744
202	20240229	151700	492729715	1843	1842	1843	1842	6
203	20240229	151600	492718658	1841	1843	1843	1841	145
204	20240229	151500	492451693	1841	1843	1843	1841	1529
205	20240229	151400	489636623	1843	1842	1843	1842	211
206	20240229	151300	489247960	1843	1843	1843	1843	2
207	20240229	151200	489244274	1842	1842	1842	1842	5
208	20240229	151100	489235064	1843	1843	1843	1842	604
209	20240229	151000	488122492	1843	1843	1843	1843	0
210	20240229	150900	488122492	1843	1843	1843	1843	206
211	20240229	150800	487742834	1843	1843	1843	1842	160
212	20240229	150700	487448038	1843	1843	1843	1843	16
213	20240229	150600	487418550	1845	1845	1845	1845	0
214	20240229	150500	487418550	1845	1842	1845	1842	18
215	20240229	150400	487385388	1845	1845	1845	1845	2
216	20240229	150300	487381698	1845	1842	1845	1842	444
217	20240229	150200	486562555	1843	1843	1843	1843	0
218	20240229	150100	486562555	1843	1843	1843	1843	100
219	20240229	150000	486378255	1843	1843	1843	1843	3
220	20240229	145900	486372726	1843	1843	1843	1843	0
221	20240229	145800	486372726	1843	1843	1843	1843	7
222	20240229	145700	486359825	1843	1843	1843	1843	2
223	20240229	145600	486356139	1843	1843	1843	1843	145
224	20240229	145500	486088904	1841	1841	1841	1841	0
225	20240229	145400	486088904	1841	1842	1842	1841	27
226	20240229	145300	486039187	1841	1841	1841	1841	20
227	20240229	145200	486002367	1841	1841	1841	1841	0
228	20240229	145100	486002367	1841	1841	1841	1841	0
229	20240229	145000	486002367	1841	1843	1843	1841	5
230	20240229	144900	485993154	1843	1843	1843	1843	0
231	20240229	144800	485993154	1843	1843	1843	1843	0
232	20240229	144700	485993154	1843	1843	1843	1843	3
233	20240229	144600	485987625	1840	1840	1840	1840	0
234	20240229	144500	485987625	1840	1840	1840	1840	0
235	20240229	144400	485987625	1840	1840	1840	1840	0
236	20240229	144300	485987625	1840	1840	1840	1840	0
237	20240229	144200	485987625	1840	1840	1840	1840	0
238	20240229	144100	485987625	1840	1840	1840	1840	9
239	20240229	144000	485971065	1840	1840	1840	1840	0
240	20240229	143900	485971065	1840	1840	1840	1840	269
241	20240229	143800	485476105	1840	1840	1840	1840	1
242	20240229	143700	485474265	1840	1843	1843	1840	13
243	20240229	143600	485450336	1843	1843	1843	1843	0
244	20240229	143500	485450336	1843	1843	1843	1843	2345
245	20240229	143400	481128501	1843	1843	1843	1843	0
246	20240229	143300	481128501	1843	1843	1843	1843	1504
247	20240229	143200	478356629	1843	1843	1843	1843	5
248	20240229	143100	478347414	1840	1840	1840	1840	0
249	20240229	143000	478347414	1840	1840	1840	1840	2
250	20240229	142900	478343734	1843	1840	1843	1840	8
251	20240229	142800	478329011	1840	1841	1841	1840	70
252	20240229	142700	478200144	1843	1841	1843	1841	129
253	20240229	142600	477962535	1841	1841	1841	1841	0
254	20240229	142500	477962535	1841	1841	1841	1840	15455
255	20240229	142400	449525332	1841	1841	1841	1841	572
256	20240229	142300	448472280	1842	1842	1842	1842	100
257	20240229	142200	448288080	1843	1843	1843	1841	22
258	20240229	142100	448247538	1842	1842	1842	1842	50
259	20240229	142000	448155438	1842	1842	1842	1842	10
260	20240229	141900	448137018	1843	1843	1843	1843	271
261	20240229	141800	447637565	1843	1841	1843	1841	11
262	20240229	141700	447617294	1841	1841	1841	1841	71
263	20240229	141600	447486583	1843	1843	1843	1843	0
264	20240229	141500	447486583	1843	1843	1843	1843	100
265	20240229	141400	447302283	1841	1841	1841	1841	200
266	20240229	141300	446934083	1844	1844	1844	1844	1
267	20240229	141200	446932239	1844	1844	1844	1844	2
268	20240229	141100	446928551	1842	1842	1842	1842	500
269	20240229	141000	446007551	1842	1842	1842	1842	10
270	20240229	140900	445989131	1842	1842	1842	1842	25
271	20240229	140800	445943081	1842	1842	1842	1842	0
272	20240229	140700	445943081	1842	1842	1842	1842	13
273	20240229	140600	445919135	1844	1844	1844	1844	2
274	20240229	140500	445915447	1842	1844	1844	1842	3
275	20240229	140400	445909917	1845	1845	1845	1845	0
276	20240229	140300	445909917	1845	1845	1845	1845	0
277	20240229	140200	445909917	1845	1844	1845	1844	504
278	20240229	140100	444980537	1844	1842	1844	1842	2
279	20240229	140000	444976851	1842	1841	1842	1841	4679
280	20240229	135900	436362808	1841	1841	1841	1841	177
281	20240229	135800	436036951	1841	1843	1843	1841	10002
282	20240229	135700	417613352	1843	1843	1843	1843	0
283	20240229	135600	417613352	1843	1843	1843	1843	0
284	20240229	135500	417613352	1843	1843	1843	1843	100
285	20240229	135400	417429052	1843	1843	1843	1843	7
286	20240229	135300	417416151	1843	1843	1843	1843	0
287	20240229	135200	417416151	1843	1843	1843	1843	11
288	20240229	135100	417395878	1845	1843	1846	1843	1039
289	20240229	135000	415477999	1843	1844	1844	1843	31
290	20240229	134900	415420836	1846	1846	1846	1846	0
291	20240229	134800	415420836	1846	1846	1846	1846	1
292	20240229	134700	415418990	1846	1846	1846	1846	0
293	20240229	134600	415418990	1846	1846	1846	1846	0
294	20240229	134500	415418990	1846	1846	1846	1846	1
295	20240229	134400	415417144	1846	1846	1846	1846	0
296	20240229	134300	415417144	1846	1846	1846	1846	0
297	20240229	134200	415417144	1846	1846	1846	1846	0
298	20240229	134100	415417144	1846	1846	1846	1846	0
299	20240229	134000	415417144	1846	1846	1846	1846	870
300	20240229	133900	413811124	1846	1846	1846	1846	130
301	20240229	133800	413571144	1847	1847	1847	1847	0
302	20240229	133700	413571144	1847	1847	1847	1847	0
303	20240229	133600	413571144	1847	1847	1847	1847	28
304	20240229	133500	413519428	1847	1847	1847	1847	0
305	20240229	133400	413519428	1847	1847	1847	1847	2
306	20240229	133300	413515734	1847	1847	1847	1842	3616
307	20240229	133200	406846614	1847	1847	1847	1847	0
308	20240229	133100	406846614	1847	1844	1847	1844	3035
309	20240229	133000	401245982	1842	1842	1842	1842	0
310	20240229	132900	401245982	1842	1842	1842	1842	564
311	20240229	132800	400207094	1843	1843	1843	1843	22
312	20240229	132700	400166548	1843	1843	1843	1843	1000
313	20240229	132600	398323548	1843	1843	1843	1843	2
314	20240229	132500	398319862	1844	1844	1844	1844	0
315	20240229	132400	398319862	1844	1844	1844	1844	1021
316	20240229	132300	396437138	1844	1844	1844	1844	2867
317	20240229	132200	391150390	1845	1845	1845	1845	0
318	20240229	132100	391150390	1845	1845	1845	1845	0
319	20240229	132000	391150390	1845	1845	1845	1845	27
320	20240229	131900	391100575	1844	1844	1844	1844	0
321	20240229	131800	391100575	1844	1844	1844	1844	1
322	20240229	131700	391098731	1844	1844	1844	1844	911
323	20240229	131600	389418847	1844	1844	1844	1844	0
324	20240229	131500	389418847	1844	1844	1844	1844	0
325	20240229	131400	389418847	1844	1844	1844	1844	0
326	20240229	131300	389418847	1844	1844	1844	1844	0
327	20240229	131200	389418847	1844	1844	1844	1844	1
328	20240229	131100	389417003	1844	1844	1844	1844	0
329	20240229	131000	389417003	1844	1844	1844	1844	500
330	20240229	130900	388495003	1844	1844	1844	1844	0
331	20240229	130800	388495003	1844	1844	1844	1844	500
332	20240229	130700	387573003	1844	1844	1844	1844	16
333	20240229	130600	387543499	1844	1844	1844	1844	0
334	20240229	130500	387543499	1844	1842	1844	1842	101
335	20240229	130400	387357257	1844	1844	1844	1844	0
336	20240229	130300	387357257	1844	1844	1844	1844	10
337	20240229	130200	387338817	1844	1844	1844	1844	0
338	20240229	130100	387338817	1844	1844	1844	1844	0
339	20240229	130000	387338817	1844	1844	1844	1844	14
340	20240229	125900	387313001	1844	1844	1844	1844	1
341	20240229	125800	387311157	1842	1842	1842	1842	1394
342	20240229	125700	384743409	1842	1842	1842	1842	400
343	20240229	125600	384006609	1842	1842	1842	1842	0
344	20240229	125500	384006609	1842	1842	1842	1842	0
345	20240229	125400	384006609	1842	1843	1843	1842	4459
346	20240229	125300	375793088	1843	1843	1843	1843	5
347	20240229	125200	375783873	1844	1844	1844	1844	32
348	20240229	125100	375724865	1844	1844	1844	1844	1
349	20240229	125000	375723021	1844	1844	1844	1844	0
350	20240229	124900	375723021	1844	1844	1844	1844	500
351	20240229	124800	374801021	1844	1844	1844	1844	24
352	20240229	124700	374756765	1844	1844	1844	1844	30
353	20240229	124600	374701445	1844	1844	1844	1844	0
354	20240229	124500	374701445	1844	1844	1844	1844	0
355	20240229	124400	374701445	1844	1844	1844	1844	0
356	20240229	124300	374701445	1844	1844	1844	1844	0
357	20240229	124200	374701445	1844	1844	1844	1844	0
358	20240229	124100	374701445	1844	1844	1844	1844	100
359	20240229	124000	374517045	1844	1844	1844	1844	1
360	20240229	123900	374515201	1844	1844	1844	1844	0
361	20240229	123800	374515201	1844	1844	1844	1844	6
362	20240229	123700	374504137	1844	1844	1844	1844	1
363	20240229	123600	374502293	1842	1842	1842	1842	0
364	20240229	123500	374502293	1842	1842	1842	1842	0
365	20240229	123400	374502293	1842	1842	1842	1842	100
366	20240229	123300	374318093	1842	1842	1842	1842	0
367	20240229	123200	374318093	1842	1843	1843	1842	11
368	20240229	123100	374297821	1843	1843	1843	1843	0
369	20240229	123000	374297821	1843	1843	1843	1843	0
370	20240229	122900	374297821	1843	1843	1843	1843	0
371	20240229	122800	374297821	1843	1843	1843	1843	51
372	20240229	122700	374203828	1843	1843	1843	1843	22
373	20240229	122600	374163282	1843	1842	1843	1842	116
374	20240229	122500	373949508	1843	1843	1843	1843	310
375	20240229	122400	373378178	1843	1843	1843	1843	1466
376	20240229	122300	370676340	1843	1843	1843	1843	1544
377	20240229	122200	367830748	1844	1844	1844	1844	0
378	20240229	122100	367830748	1844	1844	1844	1844	0
379	20240229	122000	367830748	1844	1844	1844	1844	0
380	20240229	121900	367830748	1844	1844	1844	1844	0
381	20240229	121800	367830748	1844	1844	1844	1844	200
382	20240229	121700	367461948	1844	1844	1844	1844	237
383	20240229	121600	367024920	1844	1844	1844	1844	0
384	20240229	121500	367024920	1844	1845	1845	1844	2526
385	20240229	121400	362365783	1846	1846	1846	1846	14
386	20240229	121300	362339939	1847	1846	1847	1845	6990
387	20240229	121200	349436799	1847	1847	1847	1847	0
388	20240229	121100	349436799	1847	1847	1847	1847	501
389	20240229	121000	348511452	1847	1847	1847	1847	941
390	20240229	120900	346773425	1848	1848	1848	1848	0
391	20240229	120800	346773425	1848	1848	1848	1848	0
392	20240229	120700	346773425	1848	1848	1848	1848	0
393	20240229	120600	346773425	1848	1848	1848	1848	1
394	20240229	120500	346771577	1848	1848	1848	1848	0
395	20240229	120400	346771577	1848	1848	1848	1848	0
396	20240229	120300	346771577	1848	1848	1848	1848	0
397	20240229	120200	346771577	1848	1848	1848	1848	0
398	20240229	120100	346771577	1848	1848	1848	1848	0
399	20240229	120000	346771577	1848	1848	1848	1848	155
400	20240229	115900	346485137	1849	1849	1849	1849	500
401	20240229	115800	345560637	1848	1849	1849	1848	254
402	20240229	115700	345091091	1849	1849	1849	1849	0
403	20240229	115600	345091091	1849	1848	1849	1848	554
404	20240229	115500	344066749	1848	1848	1848	1848	200
405	20240229	115400	343697149	1849	1848	1849	1848	185
406	20240229	115300	343355085	1847	1848	1848	1847	53
407	20240229	115200	343257184	1848	1848	1848	1848	155
408	20240229	115100	342970744	1847	1848	1848	1847	140
409	20240229	115000	342712163	1848	1848	1848	1848	165
410	20240229	114900	342407243	1848	1848	1848	1848	204
411	20240229	114800	342030251	1848	1848	1848	1848	4
412	20240229	114700	342022859	1848	1848	1848	1848	156
413	20240229	114600	341734571	1848	1848	1848	1847	5994
414	20240229	114500	330661549	1847	1848	1848	1847	1391
415	20240229	114400	328092018	1848	1848	1848	1848	0
416	20240229	114300	328092018	1848	1848	1848	1848	155
417	20240229	114200	327805578	1848	1848	1848	1848	10
418	20240229	114100	327787098	1848	1848	1848	1848	155
419	20240229	114000	327500658	1847	1848	1848	1847	244
420	20240229	113900	327049836	1847	1847	1847	1847	0
421	20240229	113800	327049836	1847	1848	1848	1847	159
422	20240229	113700	326756008	1848	1848	1848	1848	0
423	20240229	113600	326756008	1848	1848	1848	1848	154
424	20240229	113500	326471416	1847	1847	1847	1847	0
425	20240229	113400	326471416	1847	1847	1847	1847	155
426	20240229	113300	326185131	1848	1848	1848	1848	1000
427	20240229	113200	324337131	1847	1846	1847	1846	159
428	20240229	113100	324043463	1846	1847	1847	1846	248
429	20240229	113000	323585501	1847	1847	1847	1847	8
430	20240229	112900	323570725	1846	1848	1848	1846	1255
431	20240229	112800	321252887	1847	1847	1847	1847	950
432	20240229	112700	319498237	1848	1848	1848	1848	154
433	20240229	112600	319213645	1848	1848	1848	1848	43
434	20240229	112500	319134181	1848	1848	1848	1848	289
435	20240229	112400	318600109	1848	1848	1848	1848	2
436	20240229	112300	318596413	1848	1848	1848	1848	154
437	20240229	112200	318311821	1848	1848	1848	1848	154
438	20240229	112100	318027229	1848	1847	1848	1847	14
439	20240229	112000	318001363	1849	1848	1849	1848	156
440	20240229	111900	317713074	1848	1849	1849	1848	325
441	20240229	111800	317112374	1849	1848	1849	1848	159
442	20240229	111700	316818388	1848	1848	1848	1848	4
443	20240229	111600	316810996	1848	1848	1848	1848	515
444	20240229	111500	315859276	1848	1848	1848	1848	0
445	20240229	111400	315859276	1848	1848	1848	1848	164
446	20240229	111300	315556204	1848	1848	1848	1848	0
447	20240229	111200	315556204	1848	1848	1848	1848	154
448	20240229	111100	315271612	1848	1848	1848	1848	163
449	20240229	111000	314970388	1848	1848	1848	1848	0
450	20240229	110900	314970388	1848	1848	1848	1848	154
451	20240229	110800	314685796	1847	1847	1847	1847	26
452	20240229	110700	314637774	1847	1847	1847	1847	66
453	20240229	110600	314515872	1847	1847	1847	1847	0
454	20240229	110500	314515872	1847	1847	1847	1847	164
455	20240229	110400	314212964	1847	1847	1847	1847	0
456	20240229	110300	314212964	1847	1847	1847	1847	632
457	20240229	110200	313045660	1847	1847	1847	1847	2
458	20240229	110100	313041966	1847	1847	1847	1847	410
459	20240229	110000	312284696	1847	1847	1847	1847	127
460	20240229	105900	312050127	1848	1847	1848	1847	1240
461	20240229	105800	309759747	1848	1848	1848	1848	155
462	20240229	105700	309473307	1847	1847	1847	1847	395
463	20240229	105600	308743742	1848	1847	1848	1847	165
464	20240229	105500	308438830	1848	1848	1848	1848	154
465	20240229	105400	308154238	1849	1849	1849	1849	200
466	20240229	105300	307784438	1848	1848	1848	1848	1
467	20240229	105200	307782590	1848	1848	1848	1848	763
468	20240229	105100	306372566	1849	1849	1849	1849	599
469	20240229	105000	305265015	1848	1848	1848	1848	216
470	20240229	104900	304865847	1848	1848	1848	1848	655
471	20240229	104800	303655407	1848	1848	1848	1848	0
472	20240229	104700	303655407	1848	1847	1848	1847	204
473	20240229	104600	303278465	1847	1848	1848	1847	2600
474	20240229	104500	298476165	1847	1847	1848	1847	1253
475	20240229	104400	296161720	1848	1848	1848	1848	14
476	20240229	104300	296135848	1848	1848	1848	1848	155
477	20240229	104200	295849408	1848	1848	1848	1848	154
478	20240229	104100	295564816	1848	1848	1848	1848	2001
479	20240229	104000	291866968	1848	1847	1848	1847	719
480	20240229	103900	290538820	1847	1847	1847	1847	0
481	20240229	103800	290538820	1847	1847	1847	1847	962
482	20240229	103700	288762006	1846	1846	1846	1846	513
483	20240229	103600	287815008	1846	1846	1846	1846	155
484	20240229	103500	287528878	1846	1846	1846	1846	0
485	20240229	103400	287528878	1846	1846	1846	1846	155
486	20240229	103300	287242748	1846	1846	1846	1846	0
487	20240229	103200	287242748	1846	1845	1846	1845	696
488	20240229	103100	285958474	1845	1846	1846	1845	1015
489	20240229	103000	284085644	1846	1846	1846	1846	10
490	20240229	102900	284067184	1846	1846	1846	1846	154
491	20240229	102800	283782900	1845	1846	1846	1845	437
492	20240229	102700	282976493	1846	1847	1847	1846	321
493	20240229	102600	282383645	1847	1847	1847	1847	0
494	20240229	102500	282383645	1847	1847	1847	1847	128
495	20240229	102400	282147229	1847	1845	1847	1845	130
496	20240229	102300	281907373	1845	1844	1845	1844	338
497	20240229	102200	281283846	1844	1846	1846	1844	1231
498	20240229	102100	279012482	1846	1846	1846	1846	740
499	20240229	102000	277646442	1847	1848	1848	1847	14395
500	20240229	101900	251058722	1847	1847	1847	1847	4
501	20240229	101800	251051334	1847	1849	1849	1847	466
502	20240229	101700	250189937	1849	1850	1850	1849	418
503	20240229	101600	249416910	1850	1849	1850	1849	610
504	20240229	101500	248288849	1849	1849	1849	1848	386
505	20240229	101400	247575220	1849	1849	1849	1849	155
506	20240229	101300	247288625	1848	1849	1849	1848	255
507	20240229	101200	246817230	1849	1849	1849	1849	541
508	20240229	101100	245816921	1849	1849	1849	1849	154
509	20240229	101000	245532175	1849	1849	1849	1849	176
510	20240229	100900	245206751	1850	1850	1850	1850	0
511	20240229	100800	245206751	1850	1849	1850	1849	162
512	20240229	100700	244907212	1850	1849	1850	1849	1164
513	20240229	100600	242754812	1849	1848	1849	1848	4248
514	20240229	100500	234900835	1848	1848	1848	1848	1104
515	20240229	100400	232860643	1849	1849	1849	1849	12
516	20240229	100300	232838455	1847	1849	1849	1847	2047
517	20240229	100200	229054853	1849	1848	1849	1848	63
518	20240229	100100	228938427	1848	1848	1848	1847	2113
519	20240229	100000	225033613	1849	1848	1849	1847	1569
520	20240229	095900	222133778	1848	1847	1848	1847	2
521	20240229	095800	222130083	1848	1848	1848	1848	156
522	20240229	095700	221841795	1848	1848	1848	1848	4269
523	20240229	095600	213952683	1849	1848	1849	1848	155
524	20240229	095500	213666089	1848	1848	1848	1848	12
525	20240229	095400	213643913	1849	1849	1849	1849	158
526	20240229	095300	213351771	1849	1849	1849	1849	154
527	20240229	095200	213067025	1849	1849	1849	1849	204
528	20240229	095100	212689829	1848	1849	1849	1848	159
529	20240229	095000	212395841	1849	1848	1849	1848	239
530	20240229	094900	211954015	1849	1849	1849	1849	558
531	20240229	094800	210922273	1849	1849	1849	1849	401
532	20240229	094700	210180824	1849	1849	1849	1849	1365
533	20240229	094600	207656939	1850	1850	1850	1850	5273
534	20240229	094500	197901889	1849	1849	1850	1849	1252
535	20240229	094400	195586384	1849	1851	1851	1849	197
536	20240229	094300	195221785	1850	1850	1850	1850	4133
537	20240229	094200	187575735	1850	1850	1850	1850	1297
538	20240229	094100	185176285	1850	1850	1850	1850	0
539	20240229	094000	185176285	1850	1850	1850	1850	1234
540	20240229	093900	182893385	1850	1850	1850	1850	315
541	20240229	093800	182310635	1851	1850	1851	1850	10866
542	20240229	093700	162208169	1850	1850	1851	1850	112
543	20240229	093600	162000968	1851	1851	1851	1850	555
544	20240229	093500	160973681	1851	1850	1851	1849	844
545	20240229	093400	159412263	1850	1849	1850	1848	2265
546	20240229	093300	155222223	1849	1848	1849	1848	511
547	20240229	093200	154277394	1847	1847	1847	1846	396
548	20240229	093100	153545993	1847	1845	1847	1845	972
549	20240229	093000	151752643	1846	1848	1848	1846	1825
550	20240229	092900	148382007	1849	1848	1849	1848	164
551	20240229	092800	148078776	1848	1848	1848	1848	10
552	20240229	092700	148060296	1848	1848	1848	1848	490
553	20240229	092600	147154776	1848	1849	1849	1848	201
554	20240229	092500	146783327	1848	1848	1850	1848	4708
555	20240229	092400	138082743	1850	1850	1850	1849	4157
556	20240229	092300	130393135	1850	1851	1852	1850	1489
557	20240229	092200	127637072	1850	1850	1853	1848	14855
558	20240229	092100	100139196	1850	1848	1850	1848	3427
559	20240229	092000	93799646	1848	1850	1850	1847	12998
560	20240229	091900	69776798	1847	1847	1849	1845	1575
561	20240229	091800	66866876	1847	1840	1847	1840	3735
562	20240229	091700	59978944	1841	1839	1841	1839	513
563	20240229	091600	59035273	1840	1839	1840	1839	25773
564	20240229	091500	11613105	1838	1838	1838	1838	659
565	20240229	091400	10401863	1838	1838	1838	1838	85
566	20240229	091300	10245633	1838	1837	1838	1837	417
567	20240229	091200	9479354	1839	1839	1839	1839	0
568	20240229	091100	9479354	1839	1834	1839	1834	12
569	20240229	091000	9457341	1833	1833	1833	1833	0
570	20240229	090900	9457341	1833	1834	1834	1833	1221
571	20240229	090800	7219027	1834	1834	1834	1834	272
572	20240229	090700	6720179	1834	1834	1834	1834	174
573	20240229	090600	6401063	1834	1833	1834	1833	475
574	20240229	090500	5530068	1834	1834	1840	1834	554
575	20240229	090400	4513745	1834	1834	1834	1834	101
576	20240229	090300	4328511	1830	1830	1830	1830	500
577	20240229	090200	3413511	1830	1839	1839	1830	772
578	20240229	090100	1999792	1834	1839	1839	1834	235
579	20240229	090000	1567680	1840	1840	1840	1840	852