KissMeData/064820/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	194000	79921375	4375	4375	4375	4375	1898
3	20240227	193900	79921375	4375	4375	4375	4375	0
4	20240227	193800	79921375	4375	4375	4375	4375	0
5	20240227	193700	79921375	4375	4375	4375	4375	0
6	20240227	193600	79921375	4375	4375	4375	4375	0
7	20240227	193500	79921375	4375	4375	4375	4375	0
8	20240227	193400	79921375	4375	4375	4375	4375	0
9	20240227	193300	79921375	4375	4375	4375	4375	0
10	20240227	193200	79921375	4375	4375	4375	4375	0
11	20240227	193100	79921375	4375	4375	4375	4375	0
12	20240227	193000	79921375	4375	4375	4375	4375	0
13	20240227	192900	79921375	4375	4375	4375	4375	0
14	20240227	192800	79921375	4375	4375	4375	4375	0
15	20240227	192700	79921375	4375	4375	4375	4375	0
16	20240227	192600	79921375	4375	4375	4375	4375	0
17	20240227	192500	79921375	4375	4375	4375	4375	0
18	20240227	192400	79921375	4375	4375	4375	4375	0
19	20240227	192300	79921375	4375	4375	4375	4375	0
20	20240227	192200	79921375	4375	4375	4375	4375	0
21	20240227	192100	79921375	4375	4375	4375	4375	0
22	20240227	192000	79921375	4375	4375	4375	4375	0
23	20240227	191900	79921375	4375	4375	4375	4375	0
24	20240227	191800	79921375	4375	4375	4375	4375	0
25	20240227	191700	79921375	4375	4375	4375	4375	0
26	20240227	191600	79921375	4375	4375	4375	4375	0
27	20240227	191500	79921375	4375	4375	4375	4375	0
28	20240227	191400	79921375	4375	4375	4375	4375	0
29	20240227	191300	79921375	4375	4375	4375	4375	0
30	20240227	191200	79921375	4375	4375	4375	4375	0
31	20240227	191100	79921375	4375	4375	4375	4375	0
32	20240227	191000	79921375	4375	4375	4375	4375	1898
33	20240227	190900	79921375	4375	4375	4375	4375	0
34	20240227	190800	79921375	4375	4375	4375	4375	0
35	20240227	190700	79921375	4375	4375	4375	4375	0
36	20240227	190600	79921375	4375	4375	4375	4375	0
37	20240227	190500	79921375	4375	4375	4375	4375	0
38	20240227	190400	79921375	4375	4375	4375	4375	0
39	20240227	190300	79921375	4375	4375	4375	4375	0
40	20240227	190200	79921375	4375	4375	4375	4375	0
41	20240227	190100	79921375	4375	4375	4375	4375	0
42	20240227	190000	79921375	4375	4375	4375	4375	0
43	20240227	185900	79921375	4375	4375	4375	4375	0
44	20240227	185800	79921375	4375	4375	4375	4375	0
45	20240227	185700	79921375	4375	4375	4375	4375	0
46	20240227	185600	79921375	4375	4375	4375	4375	0
47	20240227	185500	79921375	4375	4375	4375	4375	0
48	20240227	185400	79921375	4375	4375	4375	4375	0
49	20240227	185300	79921375	4375	4375	4375	4375	0
50	20240227	185200	79921375	4375	4375	4375	4375	0
51	20240227	185100	79921375	4375	4375	4375	4375	0
52	20240227	185000	79921375	4375	4375	4375	4375	0
53	20240227	184900	79921375	4375	4375	4375	4375	0
54	20240227	184800	79921375	4375	4375	4375	4375	0
55	20240227	184700	79921375	4375	4375	4375	4375	0
56	20240227	184600	79921375	4375	4375	4375	4375	0
57	20240227	184500	79921375	4375	4375	4375	4375	0
58	20240227	184400	79921375	4375	4375	4375	4375	0
59	20240227	184300	79921375	4375	4375	4375	4375	0
60	20240227	184200	79921375	4375	4375	4375	4375	0
61	20240227	184100	79921375	4375	4375	4375	4375	0
62	20240227	184000	79921375	4375	4375	4375	4375	1898
63	20240227	183900	79921375	4375	4375	4375	4375	0
64	20240227	183800	79921375	4375	4375	4375	4375	0
65	20240227	183700	79921375	4375	4375	4375	4375	0
66	20240227	183600	79921375	4375	4375	4375	4375	0
67	20240227	183500	79921375	4375	4375	4375	4375	0
68	20240227	183400	79921375	4375	4375	4375	4375	0
69	20240227	183300	79921375	4375	4375	4375	4375	0
70	20240227	183200	79921375	4375	4375	4375	4375	0
71	20240227	183100	79921375	4375	4375	4375	4375	0
72	20240227	183000	79921375	4375	4375	4375	4375	0
73	20240227	182900	79921375	4375	4375	4375	4375	0
74	20240227	182800	79921375	4375	4375	4375	4375	0
75	20240227	182700	79921375	4375	4375	4375	4375	0
76	20240227	182600	79921375	4375	4375	4375	4375	0
77	20240227	182500	79921375	4375	4375	4375	4375	0
78	20240227	182400	79921375	4375	4375	4375	4375	0
79	20240227	182300	79921375	4375	4375	4375	4375	0
80	20240227	182200	79921375	4375	4375	4375	4375	0
81	20240227	182100	79921375	4375	4375	4375	4375	0
82	20240227	182000	79921375	4375	4375	4375	4375	0
83	20240227	181900	79921375	4375	4375	4375	4375	0
84	20240227	181800	79921375	4375	4375	4375	4375	0
85	20240227	181700	79921375	4375	4375	4375	4375	0
86	20240227	181600	79921375	4375	4375	4375	4375	0
87	20240227	181500	79921375	4375	4375	4375	4375	0
88	20240227	181400	79921375	4375	4375	4375	4375	0
89	20240227	181300	79921375	4375	4375	4375	4375	0
90	20240227	181200	79921375	4375	4375	4375	4375	0
91	20240227	181100	79921375	4375	4375	4375	4375	0
92	20240227	181000	79921375	4375	4375	4375	4375	1898
93	20240227	180900	79921375	4375	4375	4375	4375	0
94	20240227	180800	79921375	4375	4375	4375	4375	0
95	20240227	180700	79921375	4375	4375	4375	4375	0
96	20240227	180600	79921375	4375	4375	4375	4375	0
97	20240227	180500	79921375	4375	4375	4375	4375	0
98	20240227	180400	79921375	4375	4375	4375	4375	0
99	20240227	180300	79921375	4375	4375	4375	4375	0
100	20240227	180200	79921375	4375	4375	4375	4375	0
101	20240227	180100	79921375	4375	4375	4375	4375	0
102	20240227	180000	79921375	4375	4375	4375	4375	0
103	20240227	175900	79921375	4375	4375	4375	4375	0
104	20240227	175800	79921375	4375	4375	4375	4375	0
105	20240227	175700	79921375	4375	4375	4375	4375	0
106	20240227	175600	79921375	4375	4375	4375	4375	0
107	20240227	175500	79921375	4375	4375	4375	4375	0
108	20240227	175400	79921375	4375	4375	4375	4375	0
109	20240227	175300	79921375	4375	4375	4375	4375	0
110	20240227	175200	79921375	4375	4375	4375	4375	0
111	20240227	175100	79921375	4375	4375	4375	4375	0
112	20240227	175000	79921375	4375	4375	4375	4375	0
113	20240227	174900	79921375	4375	4375	4375	4375	0
114	20240227	174800	79921375	4375	4375	4375	4375	0
115	20240227	174700	79921375	4375	4375	4375	4375	0
116	20240227	174600	79921375	4375	4375	4375	4375	0
117	20240227	174500	79921375	4375	4375	4375	4375	0
118	20240227	174400	79921375	4375	4375	4375	4375	0
119	20240227	174300	79921375	4375	4375	4375	4375	0
120	20240227	174200	79921375	4375	4375	4375	4375	0
121	20240227	174100	79921375	4375	4375	4375	4375	0
122	20240227	174000	79921375	4375	4375	4375	4375	1898
123	20240227	173900	79921375	4375	4375	4375	4375	0
124	20240227	173800	79921375	4375	4375	4375	4375	0
125	20240227	173700	79921375	4375	4375	4375	4375	0
126	20240227	173600	79921375	4375	4375	4375	4375	0
127	20240227	173500	79921375	4375	4375	4375	4375	0
128	20240227	173400	79921375	4375	4375	4375	4375	0
129	20240227	173300	79921375	4375	4375	4375	4375	0
130	20240227	173200	79921375	4375	4375	4375	4375	0
131	20240227	173100	79921375	4375	4375	4375	4375	0
132	20240227	173000	79921375	4375	4375	4375	4375	0
133	20240227	172900	79921375	4375	4375	4375	4375	0
134	20240227	172800	79921375	4375	4375	4375	4375	0
135	20240227	172700	79921375	4375	4375	4375	4375	0
136	20240227	172600	79921375	4375	4375	4375	4375	0
137	20240227	172500	79921375	4375	4375	4375	4375	0
138	20240227	172400	79921375	4375	4375	4375	4375	0
139	20240227	172300	79921375	4375	4375	4375	4375	0
140	20240227	172200	79921375	4375	4375	4375	4375	0
141	20240227	172100	79921375	4375	4375	4375	4375	0
142	20240227	172000	79921375	4375	4375	4375	4375	0
143	20240227	171900	79921375	4375	4375	4375	4375	0
144	20240227	171800	79921375	4375	4375	4375	4375	0
145	20240227	171700	79921375	4375	4375	4375	4375	0
146	20240227	171600	79921375	4375	4375	4375	4375	0
147	20240227	171500	79921375	4375	4375	4375	4375	0
148	20240227	171400	79921375	4375	4375	4375	4375	0
149	20240227	171300	79921375	4375	4375	4375	4375	0
150	20240227	171200	79921375	4375	4375	4375	4375	0
151	20240227	171100	79921375	4375	4375	4375	4375	0
152	20240227	171000	79921375	4375	4375	4375	4375	1898
153	20240227	170900	79921375	4375	4375	4375	4375	0
154	20240227	170800	79921375	4375	4375	4375	4375	0
155	20240227	170700	79921375	4375	4375	4375	4375	0
156	20240227	170600	79921375	4375	4375	4375	4375	0
157	20240227	170500	79921375	4375	4375	4375	4375	0
158	20240227	170400	79921375	4375	4375	4375	4375	0
159	20240227	170300	79921375	4375	4375	4375	4375	0
160	20240227	170200	79921375	4375	4375	4375	4375	0
161	20240227	170100	79921375	4375	4375	4375	4375	0
162	20240227	170000	79921375	4375	4375	4375	4375	0
163	20240227	165900	79921375	4375	4375	4375	4375	0
164	20240227	165800	79921375	4375	4375	4375	4375	0
165	20240227	165700	79921375	4375	4375	4375	4375	0
166	20240227	165600	79921375	4375	4375	4375	4375	0
167	20240227	165500	79921375	4375	4375	4375	4375	0
168	20240227	165400	79921375	4375	4375	4375	4375	0
169	20240227	165300	79921375	4375	4375	4375	4375	0
170	20240227	165200	79921375	4375	4375	4375	4375	0
171	20240227	165100	79921375	4375	4375	4375	4375	0
172	20240227	165000	79921375	4375	4375	4375	4375	0
173	20240227	164900	79921375	4375	4375	4375	4375	0
174	20240227	164800	79921375	4375	4375	4375	4375	0
175	20240227	164700	79921375	4375	4375	4375	4375	0
176	20240227	164600	79921375	4375	4375	4375	4375	0
177	20240227	164500	79921375	4375	4375	4375	4375	0
178	20240227	164400	79921375	4375	4375	4375	4375	0
179	20240227	164300	79921375	4375	4375	4375	4375	0
180	20240227	164200	79921375	4375	4375	4375	4375	0
181	20240227	164100	79921375	4375	4375	4375	4375	0
182	20240227	164000	79921375	4375	4375	4375	4375	1898
183	20240227	163900	79921375	4375	4375	4375	4375	0
184	20240227	163800	79921375	4375	4375	4375	4375	0
185	20240227	163700	79921375	4375	4375	4375	4375	0
186	20240227	163600	79921375	4375	4375	4375	4375	0
187	20240227	163500	79921375	4375	4375	4375	4375	0
188	20240227	163400	79921375	4375	4375	4375	4375	0
189	20240227	163300	79921375	4375	4375	4375	4375	0
190	20240227	163200	79921375	4375	4375	4375	4375	0
191	20240227	163100	79921375	4375	4375	4375	4375	0
192	20240227	163000	79921375	4375	4375	4375	4375	0
193	20240227	162900	79921375	4375	4375	4375	4375	0
194	20240227	162800	79921375	4375	4375	4375	4375	0
195	20240227	162700	79921375	4375	4375	4375	4375	0
196	20240227	162600	79921375	4375	4375	4375	4375	0
197	20240227	162500	79921375	4375	4375	4375	4375	0
198	20240227	162400	79921375	4375	4375	4375	4375	0
199	20240227	162300	79921375	4375	4375	4375	4375	0
200	20240227	162200	79921375	4375	4375	4375	4375	0
201	20240227	162100	79921375	4375	4375	4375	4375	0
202	20240227	162000	79921375	4375	4375	4375	4375	0
203	20240227	161900	79921375	4375	4375	4375	4375	0
204	20240227	161800	79921375	4375	4375	4375	4375	0
205	20240227	161700	79921375	4375	4375	4375	4375	0
206	20240227	161600	79921375	4375	4375	4375	4375	0
207	20240227	161500	79921375	4375	4375	4375	4375	0
208	20240227	161400	79921375	4375	4375	4375	4375	0
209	20240227	161300	79921375	4375	4375	4375	4375	0
210	20240227	161200	79921375	4375	4375	4375	4375	0
211	20240227	161100	79921375	4375	4375	4375	4375	0
212	20240227	161000	79921375	4375	4375	4375	4375	1898
213	20240227	160900	79921375	4375	4375	4375	4375	0
214	20240227	160800	79921375	4375	4375	4375	4375	0
215	20240227	160700	79921375	4375	4375	4375	4375	0
216	20240227	160600	79921375	4375	4375	4375	4375	0
217	20240227	160500	79921375	4375	4375	4375	4375	0
218	20240227	160400	79921375	4375	4375	4375	4375	0
219	20240227	160300	79921375	4375	4375	4375	4375	0
220	20240227	160200	79921375	4375	4375	4375	4375	0
221	20240227	160100	79921375	4375	4375	4375	4375	0
222	20240227	160000	79921375	4375	4375	4375	4375	0
223	20240227	155900	79921375	4375	4375	4375	4375	0
224	20240227	155800	79921375	4375	4375	4375	4375	0
225	20240227	155700	79921375	4375	4375	4375	4375	0
226	20240227	155600	79921375	4375	4375	4375	4375	0
227	20240227	155500	79921375	4375	4375	4375	4375	0
228	20240227	155400	79921375	4375	4375	4375	4375	0
229	20240227	155300	79921375	4375	4375	4375	4375	0
230	20240227	155200	79921375	4375	4375	4375	4375	0
231	20240227	155100	79921375	4375	4375	4375	4375	0
232	20240227	155000	79921375	4375	4375	4375	4375	0
233	20240227	154900	79921375	4375	4375	4375	4375	0
234	20240227	154800	79921375	4375	4375	4375	4375	0
235	20240227	154700	79921375	4375	4375	4375	4375	0
236	20240227	154600	79921375	4375	4375	4375	4375	0
237	20240227	154500	79921375	4375	4375	4375	4375	0
238	20240227	154400	79921375	4375	4375	4375	4375	0
239	20240227	154300	79921375	4375	4375	4375	4375	0
240	20240227	154200	79921375	4375	4375	4375	4375	0
241	20240227	154100	79921375	4375	4375	4375	4375	0
242	20240227	154000	79921375	4375	4375	4375	4375	1898
243	20240227	153900	79921375	4375	4375	4375	4375	0
244	20240227	153800	79921375	4375	4375	4375	4375	0
245	20240227	153700	79921375	4375	4375	4375	4375	0
246	20240227	153600	79921375	4375	4375	4375	4375	0
247	20240227	153500	79921375	4375	4375	4375	4375	0
248	20240227	153400	79921375	4375	4375	4375	4375	0
249	20240227	153300	79921375	4375	4375	4375	4375	0
250	20240227	153200	79921375	4375	4375	4375	4375	0
251	20240227	153100	79921375	4375	4375	4375	4375	0
252	20240227	153000	79921375	4375	4375	4375	4375	1898
253	20240227	152900	71617625	4410	4410	4410	4410	0
254	20240227	152800	71617625	4410	4410	4410	4410	0
255	20240227	152700	71617625	4410	4410	4410	4410	0
256	20240227	152600	71617625	4410	4410	4410	4410	0
257	20240227	152500	71617625	4410	4410	4410	4410	0
258	20240227	152400	71617625	4410	4410	4410	4410	0
259	20240227	152300	71617625	4410	4410	4410	4410	0
260	20240227	152200	71617625	4410	4410	4410	4410	0
261	20240227	152100	71617625	4410	4410	4410	4410	0
262	20240227	152000	71617625	4410	4410	4410	4410	0
263	20240227	151900	71617625	4410	4425	4425	4410	201
264	20240227	151800	70730905	4430	4430	4430	4430	0
265	20240227	151700	70730905	4430	4430	4430	4430	0
266	20240227	151600	70730905	4430	4430	4430	4430	1
267	20240227	151500	70726475	4430	4430	4430	4430	0
268	20240227	151400	70726475	4430	4430	4430	4430	2
269	20240227	151300	70717615	4430	4430	4430	4430	0
270	20240227	151200	70717615	4430	4430	4430	4430	0
271	20240227	151100	70717615	4430	4430	4430	4430	2
272	20240227	151000	70708755	4435	4430	4435	4430	12
273	20240227	150900	70655545	4435	4435	4435	4430	45
274	20240227	150800	70455985	4430	4425	4430	4425	9
275	20240227	150700	70416125	4430	4430	4430	4425	39
276	20240227	150600	70243370	4425	4430	4430	4425	26
277	20240227	150500	70128230	4430	4430	4430	4430	50
278	20240227	150400	69906730	4430	4430	4430	4430	0
279	20240227	150300	69906730	4430	4430	4430	4430	0
280	20240227	150200	69906730	4430	4430	4430	4430	0
281	20240227	150100	69906730	4430	4430	4430	4430	0
282	20240227	150000	69906730	4430	4430	4430	4430	0
283	20240227	145900	69906730	4430	4430	4430	4430	0
284	20240227	145800	69906730	4430	4430	4430	4430	0
285	20240227	145700	69906730	4430	4430	4430	4430	0
286	20240227	145600	69906730	4430	4430	4430	4430	0
287	20240227	145500	69906730	4430	4430	4430	4430	1
288	20240227	145400	69902300	4430	4430	4430	4430	0
289	20240227	145300	69902300	4430	4430	4430	4430	0
290	20240227	145200	69902300	4430	4430	4430	4430	0
291	20240227	145100	69902300	4430	4430	4430	4430	0
292	20240227	145000	69902300	4430	4430	4430	4430	0
293	20240227	144900	69902300	4430	4430	4430	4430	0
294	20240227	144800	69902300	4430	4430	4430	4430	1
295	20240227	144700	69897870	4430	4430	4430	4430	0
296	20240227	144600	69897870	4430	4430	4430	4430	1
297	20240227	144500	69893440	4435	4435	4435	4435	0
298	20240227	144400	69893440	4435	4435	4435	4435	0
299	20240227	144300	69893440	4435	4435	4435	4435	0
300	20240227	144200	69893440	4435	4435	4435	4435	0
301	20240227	144100	69893440	4435	4435	4435	4435	0
302	20240227	144000	69893440	4435	4435	4435	4435	0
303	20240227	143900	69893440	4435	4435	4435	4435	0
304	20240227	143800	69893440	4435	4435	4435	4435	0
305	20240227	143700	69893440	4435	4435	4435	4435	0
306	20240227	143600	69893440	4435	4435	4435	4435	0
307	20240227	143500	69893440	4435	4435	4435	4435	0
308	20240227	143400	69893440	4435	4435	4435	4435	33
309	20240227	143300	69747085	4435	4435	4435	4435	0
310	20240227	143200	69747085	4435	4435	4435	4435	0
311	20240227	143100	69747085	4435	4435	4435	4435	0
312	20240227	143000	69747085	4435	4435	4435	4435	0
313	20240227	142900	69747085	4435	4435	4435	4435	0
314	20240227	142800	69747085	4435	4430	4435	4430	1789
315	20240227	142700	61820345	4425	4425	4425	4425	0
316	20240227	142600	61820345	4425	4425	4425	4425	0
317	20240227	142500	61820345	4425	4425	4425	4425	0
318	20240227	142400	61820345	4425	4425	4425	4425	0
319	20240227	142300	61820345	4425	4425	4425	4425	0
320	20240227	142200	61820345	4425	4425	4425	4425	340
321	20240227	142100	60315845	4395	4395	4395	4395	0
322	20240227	142000	60315845	4395	4390	4395	4390	1647
323	20240227	141900	53077285	4390	4390	4390	4390	800
324	20240227	141800	49565285	4390	4390	4390	4390	0
325	20240227	141700	49565285	4390	4390	4390	4390	0
326	20240227	141600	49565285	4390	4390	4390	4390	0
327	20240227	141500	49565285	4390	4390	4390	4390	0
328	20240227	141400	49565285	4390	4390	4390	4390	0
329	20240227	141300	49565285	4390	4390	4390	4390	0
330	20240227	141200	49565285	4390	4390	4390	4390	0
331	20240227	141100	49565285	4390	4390	4390	4390	6
332	20240227	141000	49538945	4390	4390	4390	4390	7
333	20240227	140900	49508215	4395	4395	4395	4395	0
334	20240227	140800	49508215	4395	4395	4395	4395	30
335	20240227	140700	49376365	4395	4395	4395	4395	0
336	20240227	140600	49376365	4395	4395	4395	4395	0
337	20240227	140500	49376365	4395	4395	4395	4395	0
338	20240227	140400	49376365	4395	4395	4395	4395	0
339	20240227	140300	49376365	4395	4400	4400	4395	324
340	20240227	140200	47951080	4405	4405	4405	4405	0
341	20240227	140100	47951080	4405	4405	4405	4405	0
342	20240227	140000	47951080	4405	4405	4405	4405	100
343	20240227	135900	47510580	4405	4405	4405	4405	90
344	20240227	135800	47114130	4400	4400	4400	4400	0
345	20240227	135700	47114130	4400	4400	4400	4400	0
346	20240227	135600	47114130	4400	4400	4400	4400	0
347	20240227	135500	47114130	4400	4400	4400	4400	0
348	20240227	135400	47114130	4400	4405	4405	4400	2373
349	20240227	135300	36669920	4405	4405	4405	4405	0
350	20240227	135200	36669920	4405	4405	4405	4405	1
351	20240227	135100	36665515	4420	4420	4420	4420	1
352	20240227	135000	36661095	4425	4425	4425	4425	0
353	20240227	134900	36661095	4425	4425	4425	4425	0
354	20240227	134800	36661095	4425	4425	4425	4425	0
355	20240227	134700	36661095	4425	4425	4425	4425	3
356	20240227	134600	36647820	4425	4425	4425	4425	0
357	20240227	134500	36647820	4425	4425	4425	4425	0
358	20240227	134400	36647820	4425	4425	4425	4425	0
359	20240227	134300	36647820	4425	4425	4425	4425	1
360	20240227	134200	36643395	4425	4425	4425	4425	0
361	20240227	134100	36643395	4425	4425	4425	4425	0
362	20240227	134000	36643395	4425	4425	4425	4425	0
363	20240227	133900	36643395	4425	4425	4425	4425	0
364	20240227	133800	36643395	4425	4425	4425	4425	20
365	20240227	133700	36554895	4430	4430	4430	4430	0
366	20240227	133600	36554895	4430	4430	4430	4430	0
367	20240227	133500	36554895	4430	4430	4430	4430	0
368	20240227	133400	36554895	4430	4430	4430	4430	0
369	20240227	133300	36554895	4430	4430	4430	4430	0
370	20240227	133200	36554895	4430	4430	4430	4430	0
371	20240227	133100	36554895	4430	4430	4430	4430	0
372	20240227	133000	36554895	4430	4430	4430	4430	0
373	20240227	132900	36554895	4430	4430	4430	4430	0
374	20240227	132800	36554895	4430	4430	4430	4430	0
375	20240227	132700	36554895	4430	4430	4430	4430	0
376	20240227	132600	36554895	4430	4430	4430	4430	0
377	20240227	132500	36554895	4430	4430	4430	4430	0
378	20240227	132400	36554895	4430	4430	4430	4430	0
379	20240227	132300	36554895	4430	4430	4430	4430	0
380	20240227	132200	36554895	4430	4430	4430	4430	0
381	20240227	132100	36554895	4430	4430	4430	4430	0
382	20240227	132000	36554895	4430	4430	4430	4430	0
383	20240227	131900	36554895	4430	4430	4430	4430	22
384	20240227	131800	36457435	4430	4430	4430	4430	0
385	20240227	131700	36457435	4430	4430	4430	4430	0
386	20240227	131600	36457435	4430	4430	4430	4430	0
387	20240227	131500	36457435	4430	4430	4430	4430	0
388	20240227	131400	36457435	4430	4430	4430	4430	0
389	20240227	131300	36457435	4430	4420	4430	4420	8
390	20240227	131200	36422025	4420	4420	4420	4420	0
391	20240227	131100	36422025	4420	4420	4420	4420	0
392	20240227	131000	36422025	4420	4420	4420	4420	0
393	20240227	130900	36422025	4420	4420	4420	4420	0
394	20240227	130800	36422025	4420	4420	4420	4420	10
395	20240227	130700	36377825	4420	4420	4420	4420	0
396	20240227	130600	36377825	4420	4420	4420	4420	67
397	20240227	130500	36081685	4420	4420	4420	4420	0
398	20240227	130400	36081685	4420	4420	4420	4420	0
399	20240227	130300	36081685	4420	4420	4420	4420	0
400	20240227	130200	36081685	4420	4420	4420	4420	0
401	20240227	130100	36081685	4420	4420	4420	4420	0
402	20240227	130000	36081685	4420	4420	4420	4420	0
403	20240227	125900	36081685	4420	4420	4420	4420	0
404	20240227	125800	36081685	4420	4420	4420	4420	0
405	20240227	125700	36081685	4420	4420	4420	4420	0
406	20240227	125600	36081685	4420	4420	4420	4420	0
407	20240227	125500	36081685	4420	4420	4420	4420	0
408	20240227	125400	36081685	4420	4420	4420	4420	0
409	20240227	125300	36081685	4420	4420	4420	4420	0
410	20240227	125200	36081685	4420	4420	4420	4420	3
411	20240227	125100	36068425	4420	4420	4420	4420	0
412	20240227	125000	36068425	4420	4435	4435	4420	81
413	20240227	124900	35710375	4430	4430	4430	4430	3
414	20240227	124800	35697085	4430	4430	4430	4430	7
415	20240227	124700	35666075	4430	4430	4430	4430	0
416	20240227	124600	35666075	4430	4430	4430	4430	0
417	20240227	124500	35666075	4430	4430	4430	4430	0
418	20240227	124400	35666075	4430	4430	4430	4430	0
419	20240227	124300	35666075	4430	4430	4430	4430	0
420	20240227	124200	35666075	4430	4430	4430	4430	0
421	20240227	124100	35666075	4430	4430	4430	4430	0
422	20240227	124000	35666075	4430	4430	4430	4430	10
423	20240227	123900	35621775	4430	4430	4430	4430	0
424	20240227	123800	35621775	4430	4430	4430	4430	0
425	20240227	123700	35621775	4430	4430	4430	4430	0
426	20240227	123600	35621775	4430	4430	4430	4430	0
427	20240227	123500	35621775	4430	4435	4435	4430	65
428	20240227	123400	35333805	4430	4430	4430	4430	39
429	20240227	123300	35161035	4430	4430	4430	4430	11
430	20240227	123200	35112305	4430	4430	4430	4430	0
431	20240227	123100	35112305	4430	4430	4430	4430	10
432	20240227	123000	35068005	4430	4430	4430	4430	0
433	20240227	122900	35068005	4430	4430	4430	4430	0
434	20240227	122800	35068005	4430	4430	4430	4430	0
435	20240227	122700	35068005	4430	4430	4430	4430	20
436	20240227	122600	34979405	4430	4430	4430	4430	10
437	20240227	122500	34935105	4430	4430	4430	4430	0
438	20240227	122400	34935105	4430	4430	4430	4430	0
439	20240227	122300	34935105	4430	4430	4430	4430	0
440	20240227	122200	34935105	4430	4430	4430	4430	0
441	20240227	122100	34935105	4430	4430	4430	4430	0
442	20240227	122000	34935105	4430	4430	4430	4430	0
443	20240227	121900	34935105	4430	4430	4430	4430	100
444	20240227	121800	34492105	4430	4430	4430	4430	0
445	20240227	121700	34492105	4430	4430	4430	4430	0
446	20240227	121600	34492105	4430	4430	4430	4430	0
447	20240227	121500	34492105	4430	4430	4430	4430	0
448	20240227	121400	34492105	4430	4430	4430	4430	0
449	20240227	121300	34492105	4430	4430	4430	4430	0
450	20240227	121200	34492105	4430	4430	4430	4430	0
451	20240227	121100	34492105	4430	4430	4430	4430	0
452	20240227	121000	34492105	4430	4430	4430	4430	0
453	20240227	120900	34492105	4430	4430	4430	4430	0
454	20240227	120800	34492105	4430	4430	4430	4430	0
455	20240227	120700	34492105	4430	4430	4430	4430	0
456	20240227	120600	34492105	4430	4425	4430	4425	50
457	20240227	120500	34270620	4425	4425	4425	4425	0
458	20240227	120400	34270620	4425	4425	4425	4425	0
459	20240227	120300	34270620	4425	4425	4425	4425	0
460	20240227	120200	34270620	4425	4425	4425	4425	0
461	20240227	120100	34270620	4425	4425	4425	4425	0
462	20240227	120000	34270620	4425	4425	4425	4425	0
463	20240227	115900	34270620	4425	4425	4425	4425	0
464	20240227	115800	34270620	4425	4425	4425	4425	0
465	20240227	115700	34270620	4425	4425	4425	4425	1
466	20240227	115600	34266195	4430	4430	4430	4430	0
467	20240227	115500	34266195	4430	4430	4430	4430	0
468	20240227	115400	34266195	4430	4410	4430	4410	400
469	20240227	115300	32494980	4400	4400	4400	4400	0
470	20240227	115200	32494980	4400	4400	4400	4400	428
471	20240227	115100	30611780	4400	4405	4405	4400	34
472	20240227	115000	30462015	4410	4410	4410	4410	37
473	20240227	114900	30298845	4410	4415	4415	4410	23
474	20240227	114800	30197305	4415	4420	4420	4415	206
475	20240227	114700	29286820	4420	4420	4420	4420	0
476	20240227	114600	29286820	4420	4420	4420	4420	0
477	20240227	114500	29286820	4420	4420	4420	4420	0
478	20240227	114400	29286820	4420	4420	4420	4420	0
479	20240227	114300	29286820	4420	4420	4420	4420	0
480	20240227	114200	29286820	4420	4420	4420	4420	0
481	20240227	114100	29286820	4420	4420	4420	4420	0
482	20240227	114000	29286820	4420	4420	4420	4420	20
483	20240227	113900	29198420	4420	4420	4420	4420	0
484	20240227	113800	29198420	4420	4420	4420	4420	0
485	20240227	113700	29198420	4420	4420	4420	4420	0
486	20240227	113600	29198420	4420	4420	4420	4420	0
487	20240227	113500	29198420	4420	4420	4420	4420	0
488	20240227	113400	29198420	4420	4420	4420	4420	0
489	20240227	113300	29198420	4420	4420	4420	4420	0
490	20240227	113200	29198420	4420	4420	4420	4420	0
491	20240227	113100	29198420	4420	4420	4420	4420	0
492	20240227	113000	29198420	4420	4420	4420	4420	7
493	20240227	112900	29167480	4430	4430	4430	4430	0
494	20240227	112800	29167480	4430	4430	4430	4430	0
495	20240227	112700	29167480	4430	4430	4430	4430	0
496	20240227	112600	29167480	4430	4430	4430	4430	0
497	20240227	112500	29167480	4430	4430	4430	4430	0
498	20240227	112400	29167480	4430	4430	4430	4430	0
499	20240227	112300	29167480	4430	4430	4430	4430	0
500	20240227	112200	29167480	4430	4430	4430	4430	0
501	20240227	112100	29167480	4430	4430	4430	4430	0
502	20240227	112000	29167480	4430	4430	4430	4430	0
503	20240227	111900	29167480	4430	4430	4430	4430	0
504	20240227	111800	29167480	4430	4430	4430	4430	0
505	20240227	111700	29167480	4430	4430	4430	4430	0
506	20240227	111600	29167480	4430	4430	4430	4430	0
507	20240227	111500	29167480	4430	4430	4430	4430	0
508	20240227	111400	29167480	4430	4430	4430	4430	0
509	20240227	111300	29167480	4430	4430	4430	4430	0
510	20240227	111200	29167480	4430	4430	4430	4430	0
511	20240227	111100	29167480	4430	4430	4430	4430	0
512	20240227	111000	29167480	4430	4430	4430	4430	0
513	20240227	110900	29167480	4430	4430	4430	4430	0
514	20240227	110800	29167480	4430	4430	4430	4430	300
515	20240227	110700	27838480	4430	4430	4430	4430	0
516	20240227	110600	27838480	4430	4430	4430	4430	0
517	20240227	110500	27838480	4430	4430	4430	4430	0
518	20240227	110400	27838480	4430	4430	4430	4430	0
519	20240227	110300	27838480	4430	4430	4430	4430	0
520	20240227	110200	27838480	4430	4430	4430	4430	0
521	20240227	110100	27838480	4430	4430	4430	4430	5
522	20240227	110000	27816330	4415	4420	4420	4415	10
523	20240227	105900	27772150	4420	4420	4420	4420	0
524	20240227	105800	27772150	4420	4420	4420	4420	0
525	20240227	105700	27772150	4420	4420	4420	4420	0
526	20240227	105600	27772150	4420	4420	4420	4420	0
527	20240227	105500	27772150	4420	4420	4420	4420	0
528	20240227	105400	27772150	4420	4420	4420	4420	0
529	20240227	105300	27772150	4420	4420	4420	4420	1
530	20240227	105200	27767730	4420	4420	4420	4420	17
531	20240227	105100	27692590	4420	4420	4420	4420	0
532	20240227	105000	27692590	4420	4420	4420	4420	3
533	20240227	104900	27679330	4420	4420	4420	4420	6
534	20240227	104800	27652810	4425	4425	4425	4425	90
535	20240227	104700	27254560	4425	4425	4430	4425	69
536	20240227	104600	26949075	4415	4415	4415	4415	0
537	20240227	104500	26949075	4415	4415	4415	4415	0
538	20240227	104400	26949075	4415	4415	4415	4415	0
539	20240227	104300	26949075	4415	4415	4415	4415	0
540	20240227	104200	26949075	4415	4415	4415	4415	0
541	20240227	104100	26949075	4415	4415	4415	4415	0
542	20240227	104000	26949075	4415	4415	4415	4415	12
543	20240227	103900	26896095	4410	4410	4410	4410	0
544	20240227	103800	26896095	4410	4410	4410	4410	0
545	20240227	103700	26896095	4410	4410	4410	4410	25
546	20240227	103600	26785845	4385	4385	4385	4385	0
547	20240227	103500	26785845	4385	4385	4385	4385	0
548	20240227	103400	26785845	4385	4385	4385	4385	1
549	20240227	103300	26781460	4380	4405	4405	4380	200
550	20240227	103200	25904685	4430	4430	4430	4430	0
551	20240227	103100	25904685	4430	4430	4430	4430	0
552	20240227	103000	25904685	4430	4430	4430	4430	0
553	20240227	102900	25904685	4430	4430	4430	4430	0
554	20240227	102800	25904685	4430	4425	4430	4425	100
555	20240227	102700	25461855	4430	4430	4430	4430	0
556	20240227	102600	25461855	4430	4430	4430	4430	0
557	20240227	102500	25461855	4430	4430	4430	4430	0
558	20240227	102400	25461855	4430	4430	4430	4430	0
559	20240227	102300	25461855	4430	4430	4430	4430	0
560	20240227	102200	25461855	4430	4430	4430	4430	0
561	20240227	102100	25461855	4430	4430	4430	4430	0
562	20240227	102000	25461855	4430	4430	4430	4430	0
563	20240227	101900	25461855	4430	4430	4430	4430	0
564	20240227	101800	25461855	4430	4430	4430	4430	0
565	20240227	101700	25461855	4430	4430	4430	4430	0
566	20240227	101600	25461855	4430	4430	4430	4430	0
567	20240227	101500	25461855	4430	4430	4430	4430	0
568	20240227	101400	25461855	4430	4430	4430	4430	0
569	20240227	101300	25461855	4430	4425	4430	4425	156
570	20240227	101200	24771410	4430	4430	4430	4430	0
571	20240227	101100	24771410	4430	4430	4430	4430	0
572	20240227	101000	24771410	4430	4410	4430	4410	228
573	20240227	100900	23761550	4410	4380	4410	4380	278
574	20240227	100800	22543460	4380	4380	4380	4380	3
575	20240227	100700	22530320	4380	4380	4380	4380	0
576	20240227	100600	22530320	4380	4380	4380	4380	0
577	20240227	100500	22530320	4380	4380	4380	4380	3
578	20240227	100400	22517180	4380	4380	4380	4380	0
579	20240227	100300	22517180	4380	4380	4380	4380	44
580	20240227	100200	22324460	4380	4380	4380	4380	0
581	20240227	100100	22324460	4380	4380	4380	4380	0
582	20240227	100000	22324460	4380	4380	4380	4380	0
583	20240227	095900	22324460	4380	4380	4380	4380	0
584	20240227	095800	22324460	4380	4380	4380	4380	0
585	20240227	095700	22324460	4380	4380	4380	4380	0
586	20240227	095600	22324460	4380	4380	4380	4380	0
587	20240227	095500	22324460	4380	4385	4385	4380	395
588	20240227	095400	20594180	4385	4385	4385	4385	0
589	20240227	095300	20594180	4385	4385	4385	4385	2
590	20240227	095200	20585410	4430	4430	4430	4430	0
591	20240227	095100	20585410	4430	4430	4430	4430	0
592	20240227	095000	20585410	4430	4430	4430	4430	0
593	20240227	094900	20585410	4430	4425	4430	4425	162
594	20240227	094800	19868095	4425	4425	4425	4425	0
595	20240227	094700	19868095	4425	4420	4425	4420	114
596	20240227	094600	19363655	4420	4410	4420	4410	30
597	20240227	094500	19231205	4405	4385	4405	4385	8
598	20240227	094400	19196045	4385	4385	4385	4385	0
599	20240227	094300	19196045	4385	4385	4385	4385	0
600	20240227	094200	19196045	4385	4380	4385	4380	181
601	20240227	094100	18402845	4380	4380	4380	4380	406
602	20240227	094000	16624565	4380	4380	4380	4380	0
603	20240227	093900	16624565	4380	4380	4380	4380	0
604	20240227	093800	16624565	4380	4380	4380	4380	2
605	20240227	093700	16615805	4380	4375	4380	4375	11
606	20240227	093600	16567630	4375	4375	4375	4375	0
607	20240227	093500	16567630	4375	4375	4375	4375	0
608	20240227	093400	16567630	4375	4385	4385	4375	1741
609	20240227	093300	8937095	4385	4385	4385	4385	0
610	20240227	093200	8937095	4385	4390	4390	4385	495
611	20240227	093100	6766335	4435	4430	4435	4430	94
612	20240227	093000	6349690	4430	4425	4430	4425	11
613	20240227	092900	6301010	4435	4410	4435	4410	401
614	20240227	092800	4524495	4390	4390	4390	4390	55
615	20240227	092700	4283045	4390	4390	4390	4390	0
616	20240227	092600	4283045	4390	4390	4390	4390	0
617	20240227	092500	4283045	4390	4390	4390	4390	0
618	20240227	092400	4283045	4390	4390	4390	4390	0
619	20240227	092300	4283045	4390	4390	4390	4390	0
620	20240227	092200	4283045	4390	4390	4390	4390	0
621	20240227	092100	4283045	4390	4390	4390	4390	218
622	20240227	092000	3326025	4390	4390	4390	4390	11
623	20240227	091900	3277735	4395	4395	4395	4395	0
624	20240227	091800	3277735	4395	4395	4395	4395	0
625	20240227	091700	3277735	4395	4400	4400	4395	24
626	20240227	091600	3172220	4400	4400	4400	4400	35
627	20240227	091500	3018220	4405	4405	4405	4405	0
628	20240227	091400	3018220	4405	4405	4405	4405	0
629	20240227	091300	3018220	4405	4405	4405	4405	0
630	20240227	091200	3018220	4405	4405	4405	4405	0
631	20240227	091100	3018220	4405	4405	4405	4405	0
632	20240227	091000	3018220	4405	4405	4405	4405	23
633	20240227	090900	2916905	4405	4405	4405	4405	0
634	20240227	090800	2916905	4405	4405	4405	4405	0
635	20240227	090700	2916905	4405	4405	4405	4405	0
636	20240227	090600	2916905	4405	4405	4405	4405	0
637	20240227	090500	2916905	4405	4405	4405	4405	0
638	20240227	090400	2916905	4405	4420	4420	4405	638
639	20240227	090300	101545	4415	4415	4415	4415	0
640	20240227	090200	101545	4415	4415	4415	4415	0
641	20240227	090100	101545	4415	4415	4415	4415	0
642	20240227	090000	101545	4415	4415	4415	4415	23