KissMeData/069140/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	194500	113956561	1679	1679	1679	1679	137
3	20240227	194400	113956561	1679	1679	1679	1679	0
4	20240227	194300	113956561	1679	1679	1679	1679	0
5	20240227	194200	113956561	1679	1679	1679	1679	0
6	20240227	194100	113956561	1679	1679	1679	1679	0
7	20240227	194000	113956561	1679	1679	1679	1679	0
8	20240227	193900	113956561	1679	1679	1679	1679	0
9	20240227	193800	113956561	1679	1679	1679	1679	0
10	20240227	193700	113956561	1679	1679	1679	1679	0
11	20240227	193600	113956561	1679	1679	1679	1679	0
12	20240227	193500	113956561	1679	1679	1679	1679	0
13	20240227	193400	113956561	1679	1679	1679	1679	0
14	20240227	193300	113956561	1679	1679	1679	1679	0
15	20240227	193200	113956561	1679	1679	1679	1679	0
16	20240227	193100	113956561	1679	1679	1679	1679	0
17	20240227	193000	113956561	1679	1679	1679	1679	0
18	20240227	192900	113956561	1679	1679	1679	1679	0
19	20240227	192800	113956561	1679	1679	1679	1679	0
20	20240227	192700	113956561	1679	1679	1679	1679	0
21	20240227	192600	113956561	1679	1679	1679	1679	0
22	20240227	192500	113956561	1679	1679	1679	1679	0
23	20240227	192400	113956561	1679	1679	1679	1679	0
24	20240227	192300	113956561	1679	1679	1679	1679	0
25	20240227	192200	113956561	1679	1679	1679	1679	0
26	20240227	192100	113956561	1679	1679	1679	1679	0
27	20240227	192000	113956561	1679	1679	1679	1679	0
28	20240227	191900	113956561	1679	1679	1679	1679	0
29	20240227	191800	113956561	1679	1679	1679	1679	0
30	20240227	191700	113956561	1679	1679	1679	1679	0
31	20240227	191600	113956561	1679	1679	1679	1679	0
32	20240227	191500	113956561	1679	1679	1679	1679	137
33	20240227	191400	113956561	1679	1679	1679	1679	0
34	20240227	191300	113956561	1679	1679	1679	1679	0
35	20240227	191200	113956561	1679	1679	1679	1679	0
36	20240227	191100	113956561	1679	1679	1679	1679	0
37	20240227	191000	113956561	1679	1679	1679	1679	0
38	20240227	190900	113956561	1679	1679	1679	1679	0
39	20240227	190800	113956561	1679	1679	1679	1679	0
40	20240227	190700	113956561	1679	1679	1679	1679	0
41	20240227	190600	113956561	1679	1679	1679	1679	0
42	20240227	190500	113956561	1679	1679	1679	1679	0
43	20240227	190400	113956561	1679	1679	1679	1679	0
44	20240227	190300	113956561	1679	1679	1679	1679	0
45	20240227	190200	113956561	1679	1679	1679	1679	0
46	20240227	190100	113956561	1679	1679	1679	1679	0
47	20240227	190000	113956561	1679	1679	1679	1679	0
48	20240227	185900	113956561	1679	1679	1679	1679	0
49	20240227	185800	113956561	1679	1679	1679	1679	0
50	20240227	185700	113956561	1679	1679	1679	1679	0
51	20240227	185600	113956561	1679	1679	1679	1679	0
52	20240227	185500	113956561	1679	1679	1679	1679	0
53	20240227	185400	113956561	1679	1679	1679	1679	0
54	20240227	185300	113956561	1679	1679	1679	1679	0
55	20240227	185200	113956561	1679	1679	1679	1679	0
56	20240227	185100	113956561	1679	1679	1679	1679	0
57	20240227	185000	113956561	1679	1679	1679	1679	0
58	20240227	184900	113956561	1679	1679	1679	1679	0
59	20240227	184800	113956561	1679	1679	1679	1679	0
60	20240227	184700	113956561	1679	1679	1679	1679	0
61	20240227	184600	113956561	1679	1679	1679	1679	0
62	20240227	184500	113956561	1679	1679	1679	1679	137
63	20240227	184400	113956561	1679	1679	1679	1679	0
64	20240227	184300	113956561	1679	1679	1679	1679	0
65	20240227	184200	113956561	1679	1679	1679	1679	0
66	20240227	184100	113956561	1679	1679	1679	1679	0
67	20240227	184000	113956561	1679	1679	1679	1679	0
68	20240227	183900	113956561	1679	1679	1679	1679	0
69	20240227	183800	113956561	1679	1679	1679	1679	0
70	20240227	183700	113956561	1679	1679	1679	1679	0
71	20240227	183600	113956561	1679	1679	1679	1679	0
72	20240227	183500	113956561	1679	1679	1679	1679	0
73	20240227	183400	113956561	1679	1679	1679	1679	0
74	20240227	183300	113956561	1679	1679	1679	1679	0
75	20240227	183200	113956561	1679	1679	1679	1679	0
76	20240227	183100	113956561	1679	1679	1679	1679	0
77	20240227	183000	113956561	1679	1679	1679	1679	0
78	20240227	182900	113956561	1679	1679	1679	1679	0
79	20240227	182800	113956561	1679	1679	1679	1679	0
80	20240227	182700	113956561	1679	1679	1679	1679	0
81	20240227	182600	113956561	1679	1679	1679	1679	0
82	20240227	182500	113956561	1679	1679	1679	1679	0
83	20240227	182400	113956561	1679	1679	1679	1679	0
84	20240227	182300	113956561	1679	1679	1679	1679	0
85	20240227	182200	113956561	1679	1679	1679	1679	0
86	20240227	182100	113956561	1679	1679	1679	1679	0
87	20240227	182000	113956561	1679	1679	1679	1679	0
88	20240227	181900	113956561	1679	1679	1679	1679	0
89	20240227	181800	113956561	1679	1679	1679	1679	0
90	20240227	181700	113956561	1679	1679	1679	1679	0
91	20240227	181600	113956561	1679	1679	1679	1679	0
92	20240227	181500	113956561	1679	1679	1679	1679	137
93	20240227	181400	113956561	1679	1679	1679	1679	0
94	20240227	181300	113956561	1679	1679	1679	1679	0
95	20240227	181200	113956561	1679	1679	1679	1679	0
96	20240227	181100	113956561	1679	1679	1679	1679	0
97	20240227	181000	113956561	1679	1679	1679	1679	0
98	20240227	180900	113956561	1679	1679	1679	1679	0
99	20240227	180800	113956561	1679	1679	1679	1679	0
100	20240227	180700	113956561	1679	1679	1679	1679	0
101	20240227	180600	113956561	1679	1679	1679	1679	0
102	20240227	180500	113956561	1679	1679	1679	1679	0
103	20240227	180400	113956561	1679	1679	1679	1679	0
104	20240227	180300	113956561	1679	1679	1679	1679	0
105	20240227	180200	113956561	1679	1679	1679	1679	0
106	20240227	180100	113956561	1679	1679	1679	1679	0
107	20240227	180000	113956561	1679	1679	1679	1679	0
108	20240227	175900	113956561	1679	1679	1679	1679	0
109	20240227	175800	113956561	1679	1679	1679	1679	0
110	20240227	175700	113956561	1679	1679	1679	1679	0
111	20240227	175600	113956561	1679	1679	1679	1679	0
112	20240227	175500	113956561	1679	1679	1679	1679	0
113	20240227	175400	113956561	1679	1679	1679	1679	0
114	20240227	175300	113956561	1679	1679	1679	1679	0
115	20240227	175200	113956561	1679	1679	1679	1679	0
116	20240227	175100	113956561	1679	1679	1679	1679	0
117	20240227	175000	113956561	1679	1679	1679	1679	0
118	20240227	174900	113956561	1679	1679	1679	1679	0
119	20240227	174800	113956561	1679	1679	1679	1679	0
120	20240227	174700	113956561	1679	1679	1679	1679	0
121	20240227	174600	113956561	1679	1679	1679	1679	0
122	20240227	174500	113956561	1679	1679	1679	1679	137
123	20240227	174400	113956561	1679	1679	1679	1679	0
124	20240227	174300	113956561	1679	1679	1679	1679	0
125	20240227	174200	113956561	1679	1679	1679	1679	0
126	20240227	174100	113956561	1679	1679	1679	1679	0
127	20240227	174000	113956561	1679	1679	1679	1679	0
128	20240227	173900	113956561	1679	1679	1679	1679	0
129	20240227	173800	113956561	1679	1679	1679	1679	0
130	20240227	173700	113956561	1679	1679	1679	1679	0
131	20240227	173600	113956561	1679	1679	1679	1679	0
132	20240227	173500	113956561	1679	1679	1679	1679	0
133	20240227	173400	113956561	1679	1679	1679	1679	0
134	20240227	173300	113956561	1679	1679	1679	1679	0
135	20240227	173200	113956561	1679	1679	1679	1679	0
136	20240227	173100	113956561	1679	1679	1679	1679	0
137	20240227	173000	113956561	1679	1679	1679	1679	0
138	20240227	172900	113956561	1679	1679	1679	1679	0
139	20240227	172800	113956561	1679	1679	1679	1679	0
140	20240227	172700	113956561	1679	1679	1679	1679	0
141	20240227	172600	113956561	1679	1679	1679	1679	0
142	20240227	172500	113956561	1679	1679	1679	1679	0
143	20240227	172400	113956561	1679	1679	1679	1679	0
144	20240227	172300	113956561	1679	1679	1679	1679	0
145	20240227	172200	113956561	1679	1679	1679	1679	0
146	20240227	172100	113956561	1679	1679	1679	1679	0
147	20240227	172000	113956561	1679	1679	1679	1679	0
148	20240227	171900	113956561	1679	1679	1679	1679	0
149	20240227	171800	113956561	1679	1679	1679	1679	0
150	20240227	171700	113956561	1679	1679	1679	1679	0
151	20240227	171600	113956561	1679	1679	1679	1679	0
152	20240227	171500	113956561	1679	1679	1679	1679	137
153	20240227	171400	113956561	1679	1679	1679	1679	0
154	20240227	171300	113956561	1679	1679	1679	1679	0
155	20240227	171200	113956561	1679	1679	1679	1679	0
156	20240227	171100	113956561	1679	1679	1679	1679	0
157	20240227	171000	113956561	1679	1679	1679	1679	0
158	20240227	170900	113956561	1679	1679	1679	1679	0
159	20240227	170800	113956561	1679	1679	1679	1679	0
160	20240227	170700	113956561	1679	1679	1679	1679	0
161	20240227	170600	113956561	1679	1679	1679	1679	0
162	20240227	170500	113956561	1679	1679	1679	1679	0
163	20240227	170400	113956561	1679	1679	1679	1679	0
164	20240227	170300	113956561	1679	1679	1679	1679	0
165	20240227	170200	113956561	1679	1679	1679	1679	0
166	20240227	170100	113956561	1679	1679	1679	1679	0
167	20240227	170000	113956561	1679	1679	1679	1679	0
168	20240227	165900	113956561	1679	1679	1679	1679	0
169	20240227	165800	113956561	1679	1679	1679	1679	0
170	20240227	165700	113956561	1679	1679	1679	1679	0
171	20240227	165600	113956561	1679	1679	1679	1679	0
172	20240227	165500	113956561	1679	1679	1679	1679	0
173	20240227	165400	113956561	1679	1679	1679	1679	0
174	20240227	165300	113956561	1679	1679	1679	1679	0
175	20240227	165200	113956561	1679	1679	1679	1679	0
176	20240227	165100	113956561	1679	1679	1679	1679	0
177	20240227	165000	113956561	1679	1679	1679	1679	0
178	20240227	164900	113956561	1679	1679	1679	1679	0
179	20240227	164800	113956561	1679	1679	1679	1679	0
180	20240227	164700	113956561	1679	1679	1679	1679	0
181	20240227	164600	113956561	1679	1679	1679	1679	0
182	20240227	164500	113956561	1679	1679	1679	1679	137
183	20240227	164400	113956561	1679	1679	1679	1679	0
184	20240227	164300	113956561	1679	1679	1679	1679	0
185	20240227	164200	113956561	1679	1679	1679	1679	0
186	20240227	164100	113956561	1679	1679	1679	1679	0
187	20240227	164000	113956561	1679	1679	1679	1679	0
188	20240227	163900	113956561	1679	1679	1679	1679	0
189	20240227	163800	113956561	1679	1679	1679	1679	0
190	20240227	163700	113956561	1679	1679	1679	1679	0
191	20240227	163600	113956561	1679	1679	1679	1679	0
192	20240227	163500	113956561	1679	1679	1679	1679	0
193	20240227	163400	113956561	1679	1679	1679	1679	0
194	20240227	163300	113956561	1679	1679	1679	1679	0
195	20240227	163200	113956561	1679	1679	1679	1679	0
196	20240227	163100	113956561	1679	1679	1679	1679	0
197	20240227	163000	113956561	1679	1679	1679	1679	0
198	20240227	162900	113956561	1679	1679	1679	1679	0
199	20240227	162800	113956561	1679	1679	1679	1679	0
200	20240227	162700	113956561	1679	1679	1679	1679	0
201	20240227	162600	113956561	1679	1679	1679	1679	0
202	20240227	162500	113956561	1679	1679	1679	1679	0
203	20240227	162400	113956561	1679	1679	1679	1679	0
204	20240227	162300	113956561	1679	1679	1679	1679	0
205	20240227	162200	113956561	1679	1679	1679	1679	0
206	20240227	162100	113956561	1679	1679	1679	1679	0
207	20240227	162000	113956561	1679	1679	1679	1679	0
208	20240227	161900	113956561	1679	1679	1679	1679	0
209	20240227	161800	113956561	1679	1679	1679	1679	0
210	20240227	161700	113956561	1679	1679	1679	1679	0
211	20240227	161600	113956561	1679	1679	1679	1679	0
212	20240227	161500	113956561	1679	1679	1679	1679	137
213	20240227	161400	113956561	1679	1679	1679	1679	0
214	20240227	161300	113956561	1679	1679	1679	1679	0
215	20240227	161200	113956561	1679	1679	1679	1679	0
216	20240227	161100	113956561	1679	1679	1679	1679	0
217	20240227	161000	113956561	1679	1679	1679	1679	0
218	20240227	160900	113956561	1679	1679	1679	1679	0
219	20240227	160800	113956561	1679	1679	1679	1679	0
220	20240227	160700	113956561	1679	1679	1679	1679	0
221	20240227	160600	113956561	1679	1679	1679	1679	0
222	20240227	160500	113956561	1679	1679	1679	1679	0
223	20240227	160400	113956561	1679	1679	1679	1679	0
224	20240227	160300	113956561	1679	1679	1679	1679	0
225	20240227	160200	113956561	1679	1679	1679	1679	0
226	20240227	160100	113956561	1679	1679	1679	1679	0
227	20240227	160000	113956561	1679	1679	1679	1679	0
228	20240227	155900	113956561	1679	1679	1679	1679	0
229	20240227	155800	113956561	1679	1679	1679	1679	0
230	20240227	155700	113956561	1679	1679	1679	1679	0
231	20240227	155600	113956561	1679	1679	1679	1679	0
232	20240227	155500	113956561	1679	1679	1679	1679	0
233	20240227	155400	113956561	1679	1679	1679	1679	0
234	20240227	155300	113956561	1679	1679	1679	1679	0
235	20240227	155200	113956561	1679	1679	1679	1679	0
236	20240227	155100	113956561	1679	1679	1679	1679	0
237	20240227	155000	113956561	1679	1679	1679	1679	0
238	20240227	154900	113956561	1679	1679	1679	1679	0
239	20240227	154800	113956561	1679	1679	1679	1679	0
240	20240227	154700	113956561	1679	1679	1679	1679	0
241	20240227	154600	113956561	1679	1679	1679	1679	0
242	20240227	154500	113956561	1679	1679	1679	1679	137
243	20240227	154400	113956561	1679	1679	1679	1679	0
244	20240227	154300	113956561	1679	1679	1679	1679	0
245	20240227	154200	113956561	1679	1679	1679	1679	0
246	20240227	154100	113956561	1679	1679	1679	1679	0
247	20240227	154000	113956561	1679	1679	1679	1679	0
248	20240227	153900	113956561	1679	1679	1679	1679	0
249	20240227	153800	113956561	1679	1679	1679	1679	0
250	20240227	153700	113956561	1679	1679	1679	1679	0
251	20240227	153600	113956561	1679	1679	1679	1679	0
252	20240227	153500	113956561	1679	1679	1679	1679	0
253	20240227	153400	113956561	1679	1679	1679	1679	0
254	20240227	153300	113956561	1679	1679	1679	1679	0
255	20240227	153200	113956561	1679	1679	1679	1679	0
256	20240227	153100	113956561	1679	1679	1679	1679	0
257	20240227	153000	113956561	1679	1679	1679	1679	137
258	20240227	152900	113726538	1699	1699	1699	1699	0
259	20240227	152800	113726538	1699	1699	1699	1699	0
260	20240227	152700	113726538	1699	1699	1699	1699	0
261	20240227	152600	113726538	1699	1699	1699	1699	0
262	20240227	152500	113726538	1699	1699	1699	1699	0
263	20240227	152400	113726538	1699	1699	1699	1699	0
264	20240227	152300	113726538	1699	1699	1699	1699	0
265	20240227	152200	113726538	1699	1699	1699	1699	0
266	20240227	152100	113726538	1699	1699	1699	1699	0
267	20240227	152000	113726538	1699	1699	1699	1699	0
268	20240227	151900	113726538	1699	1677	1699	1670	269
269	20240227	151800	113275728	1677	1669	1677	1669	1617
270	20240227	151700	110573573	1671	1671	1671	1671	15
271	20240227	151600	110548508	1669	1669	1669	1669	200
272	20240227	151500	110214708	1670	1670	1670	1670	0
273	20240227	151400	110214708	1670	1670	1670	1670	0
274	20240227	151300	110214708	1670	1670	1670	1670	0
275	20240227	151200	110214708	1670	1670	1670	1670	0
276	20240227	151100	110214708	1670	1670	1670	1670	199
277	20240227	151000	109882378	1670	1670	1670	1670	9
278	20240227	150900	109867348	1672	1672	1672	1672	0
279	20240227	150800	109867348	1672	1672	1672	1672	0
280	20240227	150700	109867348	1672	1672	1672	1672	0
281	20240227	150600	109867348	1672	1670	1672	1670	641
282	20240227	150500	108796078	1671	1671	1671	1671	0
283	20240227	150400	108796078	1671	1671	1671	1671	2
284	20240227	150300	108792736	1670	1670	1670	1670	0
285	20240227	150200	108792736	1670	1670	1670	1670	65
286	20240227	150100	108684186	1670	1670	1670	1670	6
287	20240227	150000	108674166	1670	1670	1670	1670	61
288	20240227	145900	108572296	1670	1670	1670	1670	802
289	20240227	145800	107232956	1670	1670	1670	1670	0
290	20240227	145700	107232956	1670	1670	1670	1670	4
291	20240227	145600	107226276	1673	1673	1673	1673	0
292	20240227	145500	107226276	1673	1673	1673	1673	2
293	20240227	145400	107222930	1670	1670	1670	1670	0
294	20240227	145300	107222930	1670	1670	1670	1670	0
295	20240227	145200	107222930	1670	1670	1670	1670	0
296	20240227	145100	107222930	1670	1670	1670	1670	0
297	20240227	145000	107222930	1670	1670	1670	1670	423
298	20240227	144900	106516520	1669	1669	1669	1669	0
299	20240227	144800	106516520	1669	1669	1669	1669	0
300	20240227	144700	106516520	1669	1669	1669	1669	0
301	20240227	144600	106516520	1669	1669	1669	1669	0
302	20240227	144500	106516520	1669	1669	1669	1669	0
303	20240227	144400	106516520	1669	1669	1669	1669	0
304	20240227	144300	106516520	1669	1669	1669	1669	0
305	20240227	144200	106516520	1669	1669	1669	1669	0
306	20240227	144100	106516520	1669	1669	1669	1669	2
307	20240227	144000	106513182	1670	1670	1670	1670	0
308	20240227	143900	106513182	1670	1670	1670	1670	0
309	20240227	143800	106513182	1670	1670	1670	1670	0
310	20240227	143700	106513182	1670	1670	1670	1670	772
311	20240227	143600	105223942	1670	1670	1670	1670	6
312	20240227	143500	105213922	1668	1668	1668	1668	0
313	20240227	143400	105213922	1668	1668	1668	1668	0
314	20240227	143300	105213922	1668	1668	1668	1668	0
315	20240227	143200	105213922	1668	1668	1668	1668	0
316	20240227	143100	105213922	1668	1668	1668	1668	0
317	20240227	143000	105213922	1668	1668	1668	1668	2
318	20240227	142900	105210586	1668	1668	1668	1668	2
319	20240227	142800	105207250	1669	1669	1669	1668	75
320	20240227	142700	105082080	1669	1669	1669	1669	0
321	20240227	142600	105082080	1669	1670	1670	1669	72
322	20240227	142500	104961842	1670	1670	1670	1670	15
323	20240227	142400	104936792	1674	1670	1674	1670	15
324	20240227	142300	104911738	1670	1670	1670	1670	400
325	20240227	142200	104243738	1670	1670	1670	1670	0
326	20240227	142100	104243738	1670	1670	1670	1670	0
327	20240227	142000	104243738	1670	1670	1670	1670	21
328	20240227	141900	104208668	1670	1670	1670	1670	15
329	20240227	141800	104183618	1668	1668	1668	1668	0
330	20240227	141700	104183618	1668	1668	1668	1668	0
331	20240227	141600	104183618	1668	1668	1668	1668	0
332	20240227	141500	104183618	1668	1668	1668	1668	0
333	20240227	141400	104183618	1668	1668	1668	1668	0
334	20240227	141300	104183618	1668	1668	1668	1668	0
335	20240227	141200	104183618	1668	1668	1668	1668	0
336	20240227	141100	104183618	1668	1668	1668	1668	0
337	20240227	141000	104183618	1668	1668	1668	1668	0
338	20240227	140900	104183618	1668	1668	1668	1668	0
339	20240227	140800	104183618	1668	1668	1668	1668	0
340	20240227	140700	104183618	1668	1668	1668	1668	1
341	20240227	140600	104181950	1668	1668	1668	1668	0
342	20240227	140500	104181950	1668	1668	1668	1668	34
343	20240227	140400	104125238	1667	1667	1667	1667	0
344	20240227	140300	104125238	1667	1667	1667	1667	0
345	20240227	140200	104125238	1667	1667	1667	1667	1
346	20240227	140100	104123571	1668	1670	1670	1668	441
347	20240227	140000	103387979	1668	1668	1668	1668	0
348	20240227	135900	103387979	1668	1668	1668	1668	12
349	20240227	135800	103367963	1668	1668	1668	1668	846
350	20240227	135700	101956835	1668	1668	1668	1668	0
351	20240227	135600	101956835	1668	1668	1668	1668	1
352	20240227	135500	101955167	1669	1668	1669	1668	2
353	20240227	135400	101951830	1669	1669	1669	1669	50
354	20240227	135300	101868380	1666	1666	1666	1666	1
355	20240227	135200	101866714	1668	1668	1668	1668	0
356	20240227	135100	101866714	1668	1669	1670	1668	39
357	20240227	135000	101801636	1669	1669	1669	1669	0
358	20240227	134900	101801636	1669	1669	1669	1669	0
359	20240227	134800	101801636	1669	1669	1669	1669	0
360	20240227	134700	101801636	1669	1669	1669	1669	0
361	20240227	134600	101801636	1669	1669	1669	1669	0
362	20240227	134500	101801636	1669	1669	1669	1669	0
363	20240227	134400	101801636	1669	1669	1669	1669	0
364	20240227	134300	101801636	1669	1669	1669	1669	0
365	20240227	134200	101801636	1669	1669	1669	1669	0
366	20240227	134100	101801636	1669	1669	1669	1669	0
367	20240227	134000	101801636	1669	1669	1669	1669	0
368	20240227	133900	101801636	1669	1669	1669	1669	0
369	20240227	133800	101801636	1669	1669	1669	1669	0
370	20240227	133700	101801636	1669	1669	1669	1669	205
371	20240227	133600	101459491	1669	1669	1669	1669	0
372	20240227	133500	101459491	1669	1669	1669	1669	0
373	20240227	133400	101459491	1669	1669	1669	1669	993
374	20240227	133300	99802174	1669	1669	1669	1669	50
375	20240227	133200	99718724	1665	1665	1665	1665	0
376	20240227	133100	99718724	1665	1665	1665	1665	0
377	20240227	133000	99718724	1665	1665	1665	1665	0
378	20240227	132900	99718724	1665	1665	1665	1665	0
379	20240227	132800	99718724	1665	1665	1665	1665	1168
380	20240227	132700	97774004	1665	1665	1665	1665	931
381	20240227	132600	96223889	1665	1665	1665	1665	0
382	20240227	132500	96223889	1665	1665	1665	1665	0
383	20240227	132400	96223889	1665	1665	1665	1665	0
384	20240227	132300	96223889	1665	1665	1665	1665	0
385	20240227	132200	96223889	1665	1665	1665	1665	0
386	20240227	132100	96223889	1665	1665	1665	1665	0
387	20240227	132000	96223889	1665	1665	1665	1665	0
388	20240227	131900	96223889	1665	1665	1665	1665	0
389	20240227	131800	96223889	1665	1665	1665	1665	0
390	20240227	131700	96223889	1665	1665	1665	1665	5
391	20240227	131600	96215564	1665	1665	1665	1665	0
392	20240227	131500	96215564	1665	1666	1666	1665	15
393	20240227	131400	96190587	1667	1667	1667	1667	0
394	20240227	131300	96190587	1667	1667	1667	1667	0
395	20240227	131200	96190587	1667	1667	1667	1667	0
396	20240227	131100	96190587	1667	1667	1667	1667	0
397	20240227	131000	96190587	1667	1667	1667	1667	0
398	20240227	130900	96190587	1667	1667	1667	1667	5
399	20240227	130800	96182252	1664	1664	1664	1664	0
400	20240227	130700	96182252	1664	1664	1664	1664	0
401	20240227	130600	96182252	1664	1664	1664	1664	0
402	20240227	130500	96182252	1664	1664	1664	1664	0
403	20240227	130400	96182252	1664	1664	1664	1664	0
404	20240227	130300	96182252	1664	1664	1664	1664	0
405	20240227	130200	96182252	1664	1664	1664	1664	0
406	20240227	130100	96182252	1664	1664	1664	1664	0
407	20240227	130000	96182252	1664	1664	1664	1664	0
408	20240227	125900	96182252	1664	1664	1664	1664	0
409	20240227	125800	96182252	1664	1664	1664	1664	0
410	20240227	125700	96182252	1664	1664	1664	1664	0
411	20240227	125600	96182252	1664	1664	1664	1664	0
412	20240227	125500	96182252	1664	1664	1664	1664	0
413	20240227	125400	96182252	1664	1664	1664	1664	0
414	20240227	125300	96182252	1664	1664	1664	1663	1004
415	20240227	125200	94511806	1662	1662	1662	1662	0
416	20240227	125100	94511806	1662	1662	1662	1662	0
417	20240227	125000	94511806	1662	1662	1662	1662	0
418	20240227	124900	94511806	1662	1662	1662	1662	0
419	20240227	124800	94511806	1662	1662	1662	1662	0
420	20240227	124700	94511806	1662	1662	1662	1662	0
421	20240227	124600	94511806	1662	1662	1662	1662	0
422	20240227	124500	94511806	1662	1662	1662	1662	0
423	20240227	124400	94511806	1662	1662	1662	1662	0
424	20240227	124300	94511806	1662	1665	1665	1662	2000
425	20240227	124200	91186291	1665	1665	1665	1665	36
426	20240227	124100	91126351	1665	1665	1665	1665	0
427	20240227	124000	91126351	1665	1665	1665	1665	0
428	20240227	123900	91126351	1665	1665	1665	1665	0
429	20240227	123800	91126351	1665	1665	1665	1665	0
430	20240227	123700	91126351	1665	1665	1665	1665	0
431	20240227	123600	91126351	1665	1665	1665	1665	846
432	20240227	123500	89717761	1662	1662	1662	1662	1361
433	20240227	123400	87455779	1662	1662	1662	1662	210
434	20240227	123300	87106759	1662	1662	1662	1662	0
435	20240227	123200	87106759	1662	1662	1662	1662	0
436	20240227	123100	87106759	1662	1669	1669	1662	8593
437	20240227	123000	72809638	1669	1669	1669	1669	0
438	20240227	122900	72809638	1669	1669	1669	1669	0
439	20240227	122800	72809638	1669	1669	1669	1669	0
440	20240227	122700	72809638	1669	1669	1669	1669	0
441	20240227	122600	72809638	1669	1669	1669	1669	0
442	20240227	122500	72809638	1669	1669	1669	1669	1
443	20240227	122400	72807969	1677	1677	1677	1677	0
444	20240227	122300	72807969	1677	1677	1677	1677	0
445	20240227	122200	72807969	1677	1677	1677	1677	0
446	20240227	122100	72807969	1677	1677	1677	1677	0
447	20240227	122000	72807969	1677	1677	1677	1677	0
448	20240227	121900	72807969	1677	1677	1677	1677	0
449	20240227	121800	72807969	1677	1677	1677	1677	1
450	20240227	121700	72806292	1677	1677	1677	1677	0
451	20240227	121600	72806292	1677	1677	1677	1677	0
452	20240227	121500	72806292	1677	1677	1677	1677	0
453	20240227	121400	72806292	1677	1677	1677	1677	0
454	20240227	121300	72806292	1677	1677	1677	1677	0
455	20240227	121200	72806292	1677	1677	1677	1677	0
456	20240227	121100	72806292	1677	1677	1677	1677	0
457	20240227	121000	72806292	1677	1677	1677	1677	0
458	20240227	120900	72806292	1677	1677	1677	1677	0
459	20240227	120800	72806292	1677	1677	1677	1677	0
460	20240227	120700	72806292	1677	1677	1677	1677	0
461	20240227	120600	72806292	1677	1677	1677	1677	0
462	20240227	120500	72806292	1677	1677	1677	1677	0
463	20240227	120400	72806292	1677	1677	1677	1677	0
464	20240227	120300	72806292	1677	1677	1677	1677	0
465	20240227	120200	72806292	1677	1677	1677	1677	0
466	20240227	120100	72806292	1677	1677	1677	1677	0
467	20240227	120000	72806292	1677	1677	1677	1677	0
468	20240227	115900	72806292	1677	1677	1677	1677	0
469	20240227	115800	72806292	1677	1677	1677	1677	0
470	20240227	115700	72806292	1677	1677	1677	1677	0
471	20240227	115600	72806292	1677	1677	1677	1677	0
472	20240227	115500	72806292	1677	1677	1677	1677	0
473	20240227	115400	72806292	1677	1677	1677	1677	2
474	20240227	115300	72802938	1677	1677	1677	1677	0
475	20240227	115200	72802938	1677	1677	1677	1677	0
476	20240227	115100	72802938	1677	1677	1677	1677	0
477	20240227	115000	72802938	1677	1677	1677	1677	1
478	20240227	114900	72801261	1677	1677	1677	1677	59
479	20240227	114800	72702318	1667	1667	1667	1667	35
480	20240227	114700	72643973	1676	1676	1676	1676	0
481	20240227	114600	72643973	1676	1676	1676	1676	200
482	20240227	114500	72308773	1668	1668	1668	1668	0
483	20240227	114400	72308773	1668	1668	1668	1668	9
484	20240227	114300	72293761	1668	1668	1668	1668	6
485	20240227	114200	72283753	1668	1668	1668	1668	0
486	20240227	114100	72283753	1668	1668	1668	1668	0
487	20240227	114000	72283753	1668	1668	1668	1668	0
488	20240227	113900	72283753	1668	1676	1676	1668	1268
489	20240227	113800	70160609	1676	1676	1676	1676	0
490	20240227	113700	70160609	1676	1676	1676	1676	0
491	20240227	113600	70160609	1676	1676	1676	1676	0
492	20240227	113500	70160609	1676	1676	1676	1676	0
493	20240227	113400	70160609	1676	1676	1676	1676	0
494	20240227	113300	70160609	1676	1676	1676	1676	35
495	20240227	113200	70101949	1675	1675	1675	1675	301
496	20240227	113100	69597774	1675	1675	1675	1675	0
497	20240227	113000	69597774	1675	1675	1675	1675	0
498	20240227	112900	69597774	1675	1675	1675	1675	0
499	20240227	112800	69597774	1675	1675	1675	1675	17
500	20240227	112700	69569299	1669	1669	1669	1669	800
501	20240227	112600	68234099	1666	1667	1667	1666	1209
502	20240227	112500	66219505	1667	1667	1667	1667	0
503	20240227	112400	66219505	1667	1667	1667	1667	0
504	20240227	112300	66219505	1667	1667	1667	1667	0
505	20240227	112200	66219505	1667	1667	1667	1667	35
506	20240227	112100	66161160	1670	1670	1670	1670	119
507	20240227	112000	65962430	1667	1667	1667	1667	65
508	20240227	111900	65854075	1665	1665	1665	1665	0
509	20240227	111800	65854075	1665	1665	1665	1665	0
510	20240227	111700	65854075	1665	1665	1665	1665	0
511	20240227	111600	65854075	1665	1665	1665	1665	0
512	20240227	111500	65854075	1665	1665	1665	1665	0
513	20240227	111400	65854075	1665	1665	1665	1665	300
514	20240227	111300	65354575	1672	1672	1672	1672	1
515	20240227	111200	65352903	1673	1673	1673	1673	0
516	20240227	111100	65352903	1673	1673	1673	1673	0
517	20240227	111000	65352903	1673	1673	1673	1673	0
518	20240227	110900	65352903	1673	1673	1673	1673	0
519	20240227	110800	65352903	1673	1673	1673	1673	100
520	20240227	110700	65185603	1674	1674	1674	1674	0
521	20240227	110600	65185603	1674	1674	1674	1674	0
522	20240227	110500	65185603	1674	1674	1674	1674	0
523	20240227	110400	65185603	1674	1674	1674	1674	8
524	20240227	110300	65172211	1674	1674	1674	1674	15
525	20240227	110200	65147101	1664	1664	1664	1664	0
526	20240227	110100	65147101	1664	1665	1665	1664	1667
527	20240227	110000	62372770	1666	1666	1666	1666	15
528	20240227	105900	62347780	1666	1666	1666	1666	0
529	20240227	105800	62347780	1666	1666	1666	1666	885
530	20240227	105700	60873370	1666	1667	1667	1666	1532
531	20240227	105600	58320658	1666	1671	1671	1666	900
532	20240227	105500	56817904	1669	1670	1670	1669	700
533	20240227	105400	55649504	1670	1670	1670	1670	0
534	20240227	105300	55649504	1670	1670	1670	1670	0
535	20240227	105200	55649504	1670	1670	1670	1670	0
536	20240227	105100	55649504	1670	1670	1670	1670	0
537	20240227	105000	55649504	1670	1670	1670	1670	0
538	20240227	104900	55649504	1670	1670	1670	1670	0
539	20240227	104800	55649504	1670	1670	1670	1670	0
540	20240227	104700	55649504	1670	1669	1670	1669	1033
541	20240227	104600	53925078	1666	1666	1666	1666	0
542	20240227	104500	53925078	1666	1666	1666	1666	0
543	20240227	104400	53925078	1666	1666	1666	1666	0
544	20240227	104300	53925078	1666	1666	1666	1666	0
545	20240227	104200	53925078	1666	1667	1667	1666	111
546	20240227	104100	53740150	1666	1666	1666	1666	0
547	20240227	104000	53740150	1666	1666	1666	1666	0
548	20240227	103900	53740150	1666	1666	1666	1666	0
549	20240227	103800	53740150	1666	1666	1666	1666	0
550	20240227	103700	53740150	1666	1666	1666	1666	0
551	20240227	103600	53740150	1666	1668	1668	1666	30
552	20240227	103500	53690159	1669	1671	1671	1669	1764
553	20240227	103400	50743892	1671	1673	1673	1671	68
554	20240227	103300	50630243	1675	1675	1675	1675	0
555	20240227	103200	50630243	1675	1675	1675	1675	0
556	20240227	103100	50630243	1675	1675	1675	1675	0
557	20240227	103000	50630243	1675	1675	1675	1675	20
558	20240227	102900	50596743	1675	1675	1675	1675	383
559	20240227	102800	49955218	1676	1676	1676	1676	0
560	20240227	102700	49955218	1676	1676	1676	1676	0
561	20240227	102600	49955218	1676	1676	1676	1676	0
562	20240227	102500	49955218	1676	1676	1676	1676	30
563	20240227	102400	49904938	1675	1675	1675	1675	0
564	20240227	102300	49904938	1675	1675	1675	1675	0
565	20240227	102200	49904938	1675	1675	1675	1675	0
566	20240227	102100	49904938	1675	1675	1675	1675	0
567	20240227	102000	49904938	1675	1675	1675	1675	0
568	20240227	101900	49904938	1675	1675	1675	1675	667
569	20240227	101800	48787713	1675	1675	1675	1675	1
570	20240227	101700	48786038	1671	1671	1671	1671	0
571	20240227	101600	48786038	1671	1671	1671	1671	0
572	20240227	101500	48786038	1671	1671	1671	1671	0
573	20240227	101400	48786038	1671	1671	1671	1671	6
574	20240227	101300	48776012	1671	1671	1671	1671	0
575	20240227	101200	48776012	1671	1671	1671	1671	0
576	20240227	101100	48776012	1671	1672	1672	1671	421
577	20240227	101000	48072389	1675	1676	1676	1675	503
578	20240227	100900	47229364	1675	1675	1675	1675	0
579	20240227	100800	47229364	1675	1675	1675	1675	62
580	20240227	100700	47125514	1676	1676	1676	1676	0
581	20240227	100600	47125514	1676	1676	1676	1676	50
582	20240227	100500	47041714	1676	1676	1676	1676	0
583	20240227	100400	47041714	1676	1676	1676	1676	0
584	20240227	100300	47041714	1676	1676	1676	1676	0
585	20240227	100200	47041714	1676	1676	1676	1676	600
586	20240227	100100	46036114	1676	1676	1676	1676	59
587	20240227	100000	45937230	1673	1676	1676	1673	708
588	20240227	095900	44752734	1677	1677	1677	1677	0
589	20240227	095800	44752734	1677	1677	1677	1677	0
590	20240227	095700	44752734	1677	1677	1677	1677	24
591	20240227	095600	44712486	1676	1676	1676	1676	21
592	20240227	095500	44677290	1678	1678	1678	1678	1
593	20240227	095400	44675612	1678	1678	1678	1678	50
594	20240227	095300	44591712	1678	1678	1678	1678	0
595	20240227	095200	44591712	1678	1678	1678	1678	0
596	20240227	095100	44591712	1678	1678	1678	1678	0
597	20240227	095000	44591712	1678	1678	1678	1678	66
598	20240227	094900	44480964	1678	1679	1679	1678	7
599	20240227	094800	44469213	1679	1682	1682	1679	30
600	20240227	094700	44418793	1669	1669	1669	1669	0
601	20240227	094600	44418793	1669	1667	1669	1667	429
602	20240227	094500	43703079	1667	1667	1667	1667	0
603	20240227	094400	43703079	1667	1667	1667	1667	1
604	20240227	094300	43701412	1662	1662	1662	1662	0
605	20240227	094200	43701412	1662	1662	1662	1662	0
606	20240227	094100	43701412	1662	1664	1664	1662	4089
607	20240227	094000	36901798	1663	1663	1663	1663	0
608	20240227	093900	36901798	1663	1663	1663	1663	0
609	20240227	093800	36901798	1663	1663	1663	1663	0
610	20240227	093700	36901798	1663	1663	1663	1663	0
611	20240227	093600	36901798	1663	1665	1665	1663	640
612	20240227	093500	35836216	1665	1665	1665	1665	0
613	20240227	093400	35836216	1665	1663	1665	1662	578
614	20240227	093300	34874885	1663	1663	1663	1663	20
615	20240227	093200	34841625	1663	1663	1663	1663	226
616	20240227	093100	34465787	1664	1662	1664	1661	608
617	20240227	093000	33455286	1664	1664	1664	1664	520
618	20240227	092900	32590006	1662	1662	1662	1662	0
619	20240227	092800	32590006	1662	1662	1662	1662	100
620	20240227	092700	32423806	1662	1662	1662	1662	0
621	20240227	092600	32423806	1662	1665	1665	1661	2933
622	20240227	092500	27548132	1665	1677	1677	1665	76
623	20240227	092400	27420923	1671	1675	1675	1671	317
624	20240227	092300	26891154	1675	1675	1675	1675	0
625	20240227	092200	26891154	1675	1676	1676	1675	103
626	20240227	092100	26718585	1674	1672	1675	1670	4470
627	20240227	092000	19250014	1671	1671	1671	1671	0
628	20240227	091900	19250014	1671	1671	1671	1671	0
629	20240227	091800	19250014	1671	1672	1672	1671	1700
630	20240227	091700	16408811	1679	1679	1679	1679	61
631	20240227	091600	16306392	1679	1679	1679	1679	1
632	20240227	091500	16304713	1672	1675	1675	1672	1240
633	20240227	091400	14229213	1675	1675	1675	1675	0
634	20240227	091300	14229213	1675	1675	1675	1675	60
635	20240227	091200	14128713	1675	1677	1677	1675	2000
636	20240227	091100	10778505	1675	1675	1675	1675	0
637	20240227	091000	10778505	1675	1675	1675	1675	287
638	20240227	090900	10297780	1675	1675	1675	1675	0
639	20240227	090800	10297780	1675	1677	1677	1675	295
640	20240227	090700	9803478	1691	1691	1691	1691	0
641	20240227	090600	9803478	1691	1691	1691	1691	0
642	20240227	090500	9803478	1691	1680	1691	1675	692
643	20240227	090400	8643403	1675	1691	1691	1675	993
644	20240227	090300	6975057	1691	1691	1691	1691	0
645	20240227	090200	6975057	1691	1691	1691	1691	5
646	20240227	090100	6966602	1691	1700	1700	1691	389
647	20240227	090000	6308168	1700	1704	1704	1700	3702