KissMeData/071850/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	194600	40484240	2430	2430	2430	2430	515
3	20240227	194500	40484240	2430	2430	2430	2430	0
4	20240227	194400	40484240	2430	2430	2430	2430	0
5	20240227	194300	40484240	2430	2430	2430	2430	0
6	20240227	194200	40484240	2430	2430	2430	2430	0
7	20240227	194100	40484240	2430	2430	2430	2430	0
8	20240227	194000	40484240	2430	2430	2430	2430	0
9	20240227	193900	40484240	2430	2430	2430	2430	0
10	20240227	193800	40484240	2430	2430	2430	2430	0
11	20240227	193700	40484240	2430	2430	2430	2430	0
12	20240227	193600	40484240	2430	2430	2430	2430	0
13	20240227	193500	40484240	2430	2430	2430	2430	0
14	20240227	193400	40484240	2430	2430	2430	2430	0
15	20240227	193300	40484240	2430	2430	2430	2430	0
16	20240227	193200	40484240	2430	2430	2430	2430	0
17	20240227	193100	40484240	2430	2430	2430	2430	0
18	20240227	193000	40484240	2430	2430	2430	2430	0
19	20240227	192900	40484240	2430	2430	2430	2430	0
20	20240227	192800	40484240	2430	2430	2430	2430	0
21	20240227	192700	40484240	2430	2430	2430	2430	0
22	20240227	192600	40484240	2430	2430	2430	2430	0
23	20240227	192500	40484240	2430	2430	2430	2430	0
24	20240227	192400	40484240	2430	2430	2430	2430	0
25	20240227	192300	40484240	2430	2430	2430	2430	0
26	20240227	192200	40484240	2430	2430	2430	2430	0
27	20240227	192100	40484240	2430	2430	2430	2430	0
28	20240227	192000	40484240	2430	2430	2430	2430	0
29	20240227	191900	40484240	2430	2430	2430	2430	0
30	20240227	191800	40484240	2430	2430	2430	2430	0
31	20240227	191700	40484240	2430	2430	2430	2430	0
32	20240227	191600	40484240	2430	2430	2430	2430	515
33	20240227	191500	40484240	2430	2430	2430	2430	0
34	20240227	191400	40484240	2430	2430	2430	2430	0
35	20240227	191300	40484240	2430	2430	2430	2430	0
36	20240227	191200	40484240	2430	2430	2430	2430	0
37	20240227	191100	40484240	2430	2430	2430	2430	0
38	20240227	191000	40484240	2430	2430	2430	2430	0
39	20240227	190900	40484240	2430	2430	2430	2430	0
40	20240227	190800	40484240	2430	2430	2430	2430	0
41	20240227	190700	40484240	2430	2430	2430	2430	0
42	20240227	190600	40484240	2430	2430	2430	2430	0
43	20240227	190500	40484240	2430	2430	2430	2430	0
44	20240227	190400	40484240	2430	2430	2430	2430	0
45	20240227	190300	40484240	2430	2430	2430	2430	0
46	20240227	190200	40484240	2430	2430	2430	2430	0
47	20240227	190100	40484240	2430	2430	2430	2430	0
48	20240227	190000	40484240	2430	2430	2430	2430	0
49	20240227	185900	40484240	2430	2430	2430	2430	0
50	20240227	185800	40484240	2430	2430	2430	2430	0
51	20240227	185700	40484240	2430	2430	2430	2430	0
52	20240227	185600	40484240	2430	2430	2430	2430	0
53	20240227	185500	40484240	2430	2430	2430	2430	0
54	20240227	185400	40484240	2430	2430	2430	2430	0
55	20240227	185300	40484240	2430	2430	2430	2430	0
56	20240227	185200	40484240	2430	2430	2430	2430	0
57	20240227	185100	40484240	2430	2430	2430	2430	0
58	20240227	185000	40484240	2430	2430	2430	2430	0
59	20240227	184900	40484240	2430	2430	2430	2430	0
60	20240227	184800	40484240	2430	2430	2430	2430	0
61	20240227	184700	40484240	2430	2430	2430	2430	0
62	20240227	184600	40484240	2430	2430	2430	2430	515
63	20240227	184500	40484240	2430	2430	2430	2430	0
64	20240227	184400	40484240	2430	2430	2430	2430	0
65	20240227	184300	40484240	2430	2430	2430	2430	0
66	20240227	184200	40484240	2430	2430	2430	2430	0
67	20240227	184100	40484240	2430	2430	2430	2430	0
68	20240227	184000	40484240	2430	2430	2430	2430	0
69	20240227	183900	40484240	2430	2430	2430	2430	0
70	20240227	183800	40484240	2430	2430	2430	2430	0
71	20240227	183700	40484240	2430	2430	2430	2430	0
72	20240227	183600	40484240	2430	2430	2430	2430	0
73	20240227	183500	40484240	2430	2430	2430	2430	0
74	20240227	183400	40484240	2430	2430	2430	2430	0
75	20240227	183300	40484240	2430	2430	2430	2430	0
76	20240227	183200	40484240	2430	2430	2430	2430	0
77	20240227	183100	40484240	2430	2430	2430	2430	0
78	20240227	183000	40484240	2430	2430	2430	2430	0
79	20240227	182900	40484240	2430	2430	2430	2430	0
80	20240227	182800	40484240	2430	2430	2430	2430	0
81	20240227	182700	40484240	2430	2430	2430	2430	0
82	20240227	182600	40484240	2430	2430	2430	2430	0
83	20240227	182500	40484240	2430	2430	2430	2430	0
84	20240227	182400	40484240	2430	2430	2430	2430	0
85	20240227	182300	40484240	2430	2430	2430	2430	0
86	20240227	182200	40484240	2430	2430	2430	2430	0
87	20240227	182100	40484240	2430	2430	2430	2430	0
88	20240227	182000	40484240	2430	2430	2430	2430	0
89	20240227	181900	40484240	2430	2430	2430	2430	0
90	20240227	181800	40484240	2430	2430	2430	2430	0
91	20240227	181700	40484240	2430	2430	2430	2430	0
92	20240227	181600	40484240	2430	2430	2430	2430	515
93	20240227	181500	40484240	2430	2430	2430	2430	0
94	20240227	181400	40484240	2430	2430	2430	2430	0
95	20240227	181300	40484240	2430	2430	2430	2430	0
96	20240227	181200	40484240	2430	2430	2430	2430	0
97	20240227	181100	40484240	2430	2430	2430	2430	0
98	20240227	181000	40484240	2430	2430	2430	2430	0
99	20240227	180900	40484240	2430	2430	2430	2430	0
100	20240227	180800	40484240	2430	2430	2430	2430	0
101	20240227	180700	40484240	2430	2430	2430	2430	0
102	20240227	180600	40484240	2430	2430	2430	2430	0
103	20240227	180500	40484240	2430	2430	2430	2430	0
104	20240227	180400	40484240	2430	2430	2430	2430	0
105	20240227	180300	40484240	2430	2430	2430	2430	0
106	20240227	180200	40484240	2430	2430	2430	2430	0
107	20240227	180100	40484240	2430	2430	2430	2430	0
108	20240227	180000	40484240	2430	2430	2430	2430	0
109	20240227	175900	40484240	2430	2430	2430	2430	0
110	20240227	175800	40484240	2430	2430	2430	2430	0
111	20240227	175700	40484240	2430	2430	2430	2430	0
112	20240227	175600	40484240	2430	2430	2430	2430	0
113	20240227	175500	40484240	2430	2430	2430	2430	0
114	20240227	175400	40484240	2430	2430	2430	2430	0
115	20240227	175300	40484240	2430	2430	2430	2430	0
116	20240227	175200	40484240	2430	2430	2430	2430	0
117	20240227	175100	40484240	2430	2430	2430	2430	0
118	20240227	175000	40484240	2430	2430	2430	2430	0
119	20240227	174900	40484240	2430	2430	2430	2430	0
120	20240227	174800	40484240	2430	2430	2430	2430	0
121	20240227	174700	40484240	2430	2430	2430	2430	0
122	20240227	174600	40484240	2430	2430	2430	2430	515
123	20240227	174500	40484240	2430	2430	2430	2430	0
124	20240227	174400	40484240	2430	2430	2430	2430	0
125	20240227	174300	40484240	2430	2430	2430	2430	0
126	20240227	174200	40484240	2430	2430	2430	2430	0
127	20240227	174100	40484240	2430	2430	2430	2430	0
128	20240227	174000	40484240	2430	2430	2430	2430	0
129	20240227	173900	40484240	2430	2430	2430	2430	0
130	20240227	173800	40484240	2430	2430	2430	2430	0
131	20240227	173700	40484240	2430	2430	2430	2430	0
132	20240227	173600	40484240	2430	2430	2430	2430	0
133	20240227	173500	40484240	2430	2430	2430	2430	0
134	20240227	173400	40484240	2430	2430	2430	2430	0
135	20240227	173300	40484240	2430	2430	2430	2430	0
136	20240227	173200	40484240	2430	2430	2430	2430	0
137	20240227	173100	40484240	2430	2430	2430	2430	0
138	20240227	173000	40484240	2430	2430	2430	2430	0
139	20240227	172900	40484240	2430	2430	2430	2430	0
140	20240227	172800	40484240	2430	2430	2430	2430	0
141	20240227	172700	40484240	2430	2430	2430	2430	0
142	20240227	172600	40484240	2430	2430	2430	2430	0
143	20240227	172500	40484240	2430	2430	2430	2430	0
144	20240227	172400	40484240	2430	2430	2430	2430	0
145	20240227	172300	40484240	2430	2430	2430	2430	0
146	20240227	172200	40484240	2430	2430	2430	2430	0
147	20240227	172100	40484240	2430	2430	2430	2430	0
148	20240227	172000	40484240	2430	2430	2430	2430	0
149	20240227	171900	40484240	2430	2430	2430	2430	0
150	20240227	171800	40484240	2430	2430	2430	2430	0
151	20240227	171700	40484240	2430	2430	2430	2430	0
152	20240227	171600	40484240	2430	2430	2430	2430	515
153	20240227	171500	40484240	2430	2430	2430	2430	0
154	20240227	171400	40484240	2430	2430	2430	2430	0
155	20240227	171300	40484240	2430	2430	2430	2430	0
156	20240227	171200	40484240	2430	2430	2430	2430	0
157	20240227	171100	40484240	2430	2430	2430	2430	0
158	20240227	171000	40484240	2430	2430	2430	2430	0
159	20240227	170900	40484240	2430	2430	2430	2430	0
160	20240227	170800	40484240	2430	2430	2430	2430	0
161	20240227	170700	40484240	2430	2430	2430	2430	0
162	20240227	170600	40484240	2430	2430	2430	2430	0
163	20240227	170500	40484240	2430	2430	2430	2430	0
164	20240227	170400	40484240	2430	2430	2430	2430	0
165	20240227	170300	40484240	2430	2430	2430	2430	0
166	20240227	170200	40484240	2430	2430	2430	2430	0
167	20240227	170100	40484240	2430	2430	2430	2430	0
168	20240227	170000	40484240	2430	2430	2430	2430	0
169	20240227	165900	40484240	2430	2430	2430	2430	0
170	20240227	165800	40484240	2430	2430	2430	2430	0
171	20240227	165700	40484240	2430	2430	2430	2430	0
172	20240227	165600	40484240	2430	2430	2430	2430	0
173	20240227	165500	40484240	2430	2430	2430	2430	0
174	20240227	165400	40484240	2430	2430	2430	2430	0
175	20240227	165300	40484240	2430	2430	2430	2430	0
176	20240227	165200	40484240	2430	2430	2430	2430	0
177	20240227	165100	40484240	2430	2430	2430	2430	0
178	20240227	165000	40484240	2430	2430	2430	2430	0
179	20240227	164900	40484240	2430	2430	2430	2430	0
180	20240227	164800	40484240	2430	2430	2430	2430	0
181	20240227	164700	40484240	2430	2430	2430	2430	0
182	20240227	164600	40484240	2430	2430	2430	2430	515
183	20240227	164500	40484240	2430	2430	2430	2430	0
184	20240227	164400	40484240	2430	2430	2430	2430	0
185	20240227	164300	40484240	2430	2430	2430	2430	0
186	20240227	164200	40484240	2430	2430	2430	2430	0
187	20240227	164100	40484240	2430	2430	2430	2430	0
188	20240227	164000	40484240	2430	2430	2430	2430	0
189	20240227	163900	40484240	2430	2430	2430	2430	0
190	20240227	163800	40484240	2430	2430	2430	2430	0
191	20240227	163700	40484240	2430	2430	2430	2430	0
192	20240227	163600	40484240	2430	2430	2430	2430	0
193	20240227	163500	40484240	2430	2430	2430	2430	0
194	20240227	163400	40484240	2430	2430	2430	2430	0
195	20240227	163300	40484240	2430	2430	2430	2430	0
196	20240227	163200	40484240	2430	2430	2430	2430	0
197	20240227	163100	40484240	2430	2430	2430	2430	0
198	20240227	163000	40484240	2430	2430	2430	2430	0
199	20240227	162900	40484240	2430	2430	2430	2430	0
200	20240227	162800	40484240	2430	2430	2430	2430	0
201	20240227	162700	40484240	2430	2430	2430	2430	0
202	20240227	162600	40484240	2430	2430	2430	2430	0
203	20240227	162500	40484240	2430	2430	2430	2430	0
204	20240227	162400	40484240	2430	2430	2430	2430	0
205	20240227	162300	40484240	2430	2430	2430	2430	0
206	20240227	162200	40484240	2430	2430	2430	2430	0
207	20240227	162100	40484240	2430	2430	2430	2430	0
208	20240227	162000	40484240	2430	2430	2430	2430	0
209	20240227	161900	40484240	2430	2430	2430	2430	0
210	20240227	161800	40484240	2430	2430	2430	2430	0
211	20240227	161700	40484240	2430	2430	2430	2430	0
212	20240227	161600	40484240	2430	2430	2430	2430	515
213	20240227	161500	40484240	2430	2430	2430	2430	0
214	20240227	161400	40484240	2430	2430	2430	2430	0
215	20240227	161300	40484240	2430	2430	2430	2430	0
216	20240227	161200	40484240	2430	2430	2430	2430	0
217	20240227	161100	40484240	2430	2430	2430	2430	0
218	20240227	161000	40484240	2430	2430	2430	2430	0
219	20240227	160900	40484240	2430	2430	2430	2430	0
220	20240227	160800	40484240	2430	2430	2430	2430	0
221	20240227	160700	40484240	2430	2430	2430	2430	0
222	20240227	160600	40484240	2430	2430	2430	2430	0
223	20240227	160500	40484240	2430	2430	2430	2430	0
224	20240227	160400	40484240	2430	2430	2430	2430	0
225	20240227	160300	40484240	2430	2430	2430	2430	0
226	20240227	160200	40484240	2430	2430	2430	2430	0
227	20240227	160100	40484240	2430	2430	2430	2430	0
228	20240227	160000	40484240	2430	2430	2430	2430	0
229	20240227	155900	40484240	2430	2430	2430	2430	0
230	20240227	155800	40484240	2430	2430	2430	2430	0
231	20240227	155700	40484240	2430	2430	2430	2430	0
232	20240227	155600	40484240	2430	2430	2430	2430	0
233	20240227	155500	40484240	2430	2430	2430	2430	0
234	20240227	155400	40484240	2430	2430	2430	2430	0
235	20240227	155300	40484240	2430	2430	2430	2430	0
236	20240227	155200	40484240	2430	2430	2430	2430	0
237	20240227	155100	40484240	2430	2430	2430	2430	0
238	20240227	155000	40484240	2430	2430	2430	2430	0
239	20240227	154900	40484240	2430	2430	2430	2430	0
240	20240227	154800	40484240	2430	2430	2430	2430	0
241	20240227	154700	40484240	2430	2430	2430	2430	0
242	20240227	154600	40484240	2430	2430	2430	2430	515
243	20240227	154500	40484240	2430	2430	2430	2430	0
244	20240227	154400	40484240	2430	2430	2430	2430	0
245	20240227	154300	40484240	2430	2430	2430	2430	0
246	20240227	154200	40484240	2430	2430	2430	2430	0
247	20240227	154100	40484240	2430	2430	2430	2430	0
248	20240227	154000	40484240	2430	2430	2430	2430	0
249	20240227	153900	40484240	2430	2430	2430	2430	0
250	20240227	153800	40484240	2430	2430	2430	2430	0
251	20240227	153700	40484240	2430	2430	2430	2430	0
252	20240227	153600	40484240	2430	2430	2430	2430	0
253	20240227	153500	40484240	2430	2430	2430	2430	0
254	20240227	153400	40484240	2430	2430	2430	2430	0
255	20240227	153300	40484240	2430	2430	2430	2430	0
256	20240227	153200	40484240	2430	2430	2430	2430	0
257	20240227	153100	40484240	2430	2430	2430	2430	0
258	20240227	153000	40484240	2430	2430	2430	2430	515
259	20240227	152900	39232790	2390	2390	2390	2390	0
260	20240227	152800	39232790	2390	2390	2390	2390	0
261	20240227	152700	39232790	2390	2390	2390	2390	0
262	20240227	152600	39232790	2390	2390	2390	2390	0
263	20240227	152500	39232790	2390	2390	2390	2390	0
264	20240227	152400	39232790	2390	2390	2390	2390	0
265	20240227	152300	39232790	2390	2390	2390	2390	0
266	20240227	152200	39232790	2390	2390	2390	2390	0
267	20240227	152100	39232790	2390	2390	2390	2390	0
268	20240227	152000	39232790	2390	2390	2390	2390	0
269	20240227	151900	39232790	2390	2390	2390	2390	68
270	20240227	151800	39070270	2400	2400	2400	2400	436
271	20240227	151700	38023870	2415	2415	2415	2415	200
272	20240227	151600	37540870	2420	2420	2420	2420	0
273	20240227	151500	37540870	2420	2400	2420	2400	8
274	20240227	151400	37521650	2425	2425	2425	2405	4
275	20240227	151300	37511975	2420	2410	2420	2410	520
276	20240227	151200	36258445	2410	2410	2410	2410	0
277	20240227	151100	36258445	2410	2410	2410	2410	0
278	20240227	151000	36258445	2410	2405	2410	2405	2
279	20240227	150900	36253630	2405	2405	2405	2405	125
280	20240227	150800	35953005	2405	2405	2405	2405	373
281	20240227	150700	35055940	2405	2405	2405	2405	156
282	20240227	150600	34680760	2405	2405	2405	2405	18
283	20240227	150500	34637470	2405	2405	2405	2405	93
284	20240227	150400	34413805	2400	2400	2405	2400	337
285	20240227	150300	33605000	2400	2400	2400	2400	170
286	20240227	150200	33197000	2405	2405	2405	2405	0
287	20240227	150100	33197000	2405	2405	2405	2405	4
288	20240227	150000	33187380	2405	2405	2405	2405	26
289	20240227	145900	33124850	2405	2405	2405	2405	99
290	20240227	145800	32886755	2405	2405	2405	2400	292
291	20240227	145700	32184515	2405	2405	2405	2405	0
292	20240227	145600	32184515	2405	2405	2405	2405	8
293	20240227	145500	32165275	2405	2405	2405	2405	0
294	20240227	145400	32165275	2405	2400	2405	2400	33
295	20240227	145300	32086060	2400	2400	2400	2400	0
296	20240227	145200	32086060	2400	2400	2400	2400	2
297	20240227	145100	32081260	2405	2410	2410	2405	52
298	20240227	145000	31956190	2400	2400	2400	2400	257
299	20240227	144900	31339390	2400	2415	2415	2400	316
300	20240227	144800	30579285	2400	2400	2400	2400	809
301	20240227	144700	28637685	2400	2410	2410	2400	77
302	20240227	144600	28452795	2410	2405	2410	2405	5
303	20240227	144500	28440750	2420	2405	2420	2405	5
304	20240227	144400	28428680	2420	2400	2420	2400	447
305	20240227	144300	27353795	2400	2400	2400	2400	5
306	20240227	144200	27341795	2400	2400	2400	2400	4
307	20240227	144100	27332195	2400	2400	2400	2400	0
308	20240227	144000	27332195	2400	2400	2400	2400	1
309	20240227	143900	27329795	2390	2390	2390	2390	2
310	20240227	143800	27325015	2390	2395	2395	2390	33
311	20240227	143700	27245985	2400	2400	2400	2400	0
312	20240227	143600	27245985	2400	2405	2405	2400	388
313	20240227	143500	26313975	2410	2410	2410	2410	224
314	20240227	143400	25774135	2410	2410	2410	2410	18
315	20240227	143300	25730755	2410	2415	2415	2410	502
316	20240227	143200	24520570	2430	2430	2430	2430	0
317	20240227	143100	24520570	2430	2430	2430	2430	0
318	20240227	143000	24520570	2430	2430	2430	2430	7
319	20240227	142900	24503560	2430	2430	2430	2430	24
320	20240227	142800	24445240	2430	2430	2430	2430	1
321	20240227	142700	24442810	2430	2430	2430	2430	3
322	20240227	142600	24435520	2410	2410	2410	2410	0
323	20240227	142500	24435520	2410	2410	2410	2410	0
324	20240227	142400	24435520	2410	2410	2410	2410	0
325	20240227	142300	24435520	2410	2410	2410	2410	0
326	20240227	142200	24435520	2410	2410	2410	2410	23
327	20240227	142100	24380090	2410	2410	2410	2410	646
328	20240227	142000	22823230	2415	2415	2415	2415	0
329	20240227	141900	22823230	2415	2415	2415	2415	119
330	20240227	141800	22535845	2410	2415	2415	2410	84
331	20240227	141700	22333115	2430	2430	2430	2430	1
332	20240227	141600	22330685	2415	2415	2415	2415	0
333	20240227	141500	22330685	2415	2415	2415	2415	5
334	20240227	141400	22318610	2410	2420	2420	2410	430
335	20240227	141300	21282025	2420	2420	2420	2420	20
336	20240227	141200	21233625	2420	2420	2420	2420	10
337	20240227	141100	21209425	2420	2420	2420	2420	0
338	20240227	141000	21209425	2420	2420	2420	2420	0
339	20240227	140900	21209425	2420	2425	2425	2420	474
340	20240227	140800	20061880	2425	2425	2425	2425	0
341	20240227	140700	20061880	2425	2425	2425	2425	0
342	20240227	140600	20061880	2425	2425	2425	2425	0
343	20240227	140500	20061880	2425	2425	2425	2425	0
344	20240227	140400	20061880	2425	2425	2425	2425	0
345	20240227	140300	20061880	2425	2425	2425	2425	0
346	20240227	140200	20061880	2425	2425	2425	2425	0
347	20240227	140100	20061880	2425	2425	2425	2425	0
348	20240227	140000	20061880	2425	2425	2425	2425	0
349	20240227	135900	20061880	2425	2425	2425	2425	0
350	20240227	135800	20061880	2425	2425	2425	2425	0
351	20240227	135700	20061880	2425	2425	2425	2425	0
352	20240227	135600	20061880	2425	2425	2425	2425	0
353	20240227	135500	20061880	2425	2425	2425	2425	0
354	20240227	135400	20061880	2425	2435	2435	2425	39
355	20240227	135300	19966925	2435	2435	2435	2435	0
356	20240227	135200	19966925	2435	2435	2435	2435	0
357	20240227	135100	19966925	2435	2435	2435	2435	500
358	20240227	135000	18749425	2450	2450	2450	2450	0
359	20240227	134900	18749425	2450	2450	2450	2450	0
360	20240227	134800	18749425	2450	2450	2450	2450	0
361	20240227	134700	18749425	2450	2450	2450	2450	0
362	20240227	134600	18749425	2450	2450	2450	2450	0
363	20240227	134500	18749425	2450	2450	2450	2450	0
364	20240227	134400	18749425	2450	2450	2450	2450	0
365	20240227	134300	18749425	2450	2450	2450	2450	0
366	20240227	134200	18749425	2450	2450	2450	2450	0
367	20240227	134100	18749425	2450	2450	2450	2450	0
368	20240227	134000	18749425	2450	2450	2450	2450	0
369	20240227	133900	18749425	2450	2450	2450	2450	0
370	20240227	133800	18749425	2450	2450	2450	2450	111
371	20240227	133700	18477475	2450	2450	2450	2450	0
372	20240227	133600	18477475	2450	2450	2450	2450	10
373	20240227	133500	18452975	2455	2455	2455	2455	0
374	20240227	133400	18452975	2455	2455	2455	2455	0
375	20240227	133300	18452975	2455	2455	2455	2455	0
376	20240227	133200	18452975	2455	2455	2455	2455	0
377	20240227	133100	18452975	2455	2460	2460	2455	166
378	20240227	133000	18045365	2460	2465	2465	2460	1501
379	20240227	132900	14352900	2460	2460	2460	2460	0
380	20240227	132800	14352900	2460	2460	2460	2460	0
381	20240227	132700	14352900	2460	2460	2460	2460	0
382	20240227	132600	14352900	2460	2460	2460	2460	0
383	20240227	132500	14352900	2460	2460	2460	2460	0
384	20240227	132400	14352900	2460	2460	2460	2460	0
385	20240227	132300	14352900	2460	2460	2460	2460	0
386	20240227	132200	14352900	2460	2460	2460	2460	0
387	20240227	132100	14352900	2460	2460	2460	2460	0
388	20240227	132000	14352900	2460	2460	2460	2460	0
389	20240227	131900	14352900	2460	2460	2460	2460	0
390	20240227	131800	14352900	2460	2460	2460	2460	0
391	20240227	131700	14352900	2460	2460	2460	2460	0
392	20240227	131600	14352900	2460	2460	2460	2460	0
393	20240227	131500	14352900	2460	2460	2460	2460	0
394	20240227	131400	14352900	2460	2460	2460	2460	0
395	20240227	131300	14352900	2460	2460	2460	2460	0
396	20240227	131200	14352900	2460	2460	2460	2460	242
397	20240227	131100	13757580	2465	2465	2465	2465	0
398	20240227	131000	13757580	2465	2465	2465	2465	100
399	20240227	130900	13511080	2465	2465	2465	2465	0
400	20240227	130800	13511080	2465	2465	2465	2465	0
401	20240227	130700	13511080	2465	2465	2465	2465	0
402	20240227	130600	13511080	2465	2465	2465	2465	0
403	20240227	130500	13511080	2465	2465	2465	2465	0
404	20240227	130400	13511080	2465	2465	2465	2465	0
405	20240227	130300	13511080	2465	2465	2465	2465	0
406	20240227	130200	13511080	2465	2465	2465	2465	0
407	20240227	130100	13511080	2465	2465	2465	2465	0
408	20240227	130000	13511080	2465	2465	2465	2465	0
409	20240227	125900	13511080	2465	2465	2465	2465	0
410	20240227	125800	13511080	2465	2465	2465	2465	0
411	20240227	125700	13511080	2465	2465	2465	2465	0
412	20240227	125600	13511080	2465	2465	2465	2465	0
413	20240227	125500	13511080	2465	2465	2465	2465	0
414	20240227	125400	13511080	2465	2465	2465	2465	0
415	20240227	125300	13511080	2465	2465	2465	2465	0
416	20240227	125200	13511080	2465	2465	2465	2465	0
417	20240227	125100	13511080	2465	2465	2465	2465	0
418	20240227	125000	13511080	2465	2465	2465	2465	0
419	20240227	124900	13511080	2465	2465	2465	2465	0
420	20240227	124800	13511080	2465	2465	2465	2465	0
421	20240227	124700	13511080	2465	2465	2465	2465	0
422	20240227	124600	13511080	2465	2465	2465	2465	0
423	20240227	124500	13511080	2465	2465	2465	2465	0
424	20240227	124400	13511080	2465	2465	2465	2465	0
425	20240227	124300	13511080	2465	2465	2465	2465	0
426	20240227	124200	13511080	2465	2465	2465	2465	0
427	20240227	124100	13511080	2465	2465	2465	2465	0
428	20240227	124000	13511080	2465	2465	2465	2465	0
429	20240227	123900	13511080	2465	2465	2465	2465	0
430	20240227	123800	13511080	2465	2465	2465	2465	0
431	20240227	123700	13511080	2465	2465	2465	2465	0
432	20240227	123600	13511080	2465	2465	2465	2465	0
433	20240227	123500	13511080	2465	2465	2465	2465	0
434	20240227	123400	13511080	2465	2465	2465	2465	0
435	20240227	123300	13511080	2465	2465	2465	2465	0
436	20240227	123200	13511080	2465	2465	2465	2465	0
437	20240227	123100	13511080	2465	2465	2465	2465	0
438	20240227	123000	13511080	2465	2465	2465	2465	0
439	20240227	122900	13511080	2465	2465	2465	2465	0
440	20240227	122800	13511080	2465	2465	2465	2465	0
441	20240227	122700	13511080	2465	2465	2465	2465	0
442	20240227	122600	13511080	2465	2465	2465	2465	0
443	20240227	122500	13511080	2465	2465	2465	2465	0
444	20240227	122400	13511080	2465	2465	2465	2465	0
445	20240227	122300	13511080	2465	2465	2465	2465	0
446	20240227	122200	13511080	2465	2465	2465	2465	0
447	20240227	122100	13511080	2465	2465	2465	2465	0
448	20240227	122000	13511080	2465	2465	2465	2465	0
449	20240227	121900	13511080	2465	2465	2465	2465	0
450	20240227	121800	13511080	2465	2465	2465	2465	0
451	20240227	121700	13511080	2465	2465	2465	2465	0
452	20240227	121600	13511080	2465	2465	2465	2465	0
453	20240227	121500	13511080	2465	2465	2465	2465	0
454	20240227	121400	13511080	2465	2465	2465	2465	0
455	20240227	121300	13511080	2465	2465	2465	2465	84
456	20240227	121200	13304020	2470	2470	2470	2470	0
457	20240227	121100	13304020	2470	2470	2470	2470	0
458	20240227	121000	13304020	2470	2470	2470	2470	422
459	20240227	120900	12261680	2470	2470	2470	2470	0
460	20240227	120800	12261680	2470	2470	2470	2470	0
461	20240227	120700	12261680	2470	2470	2470	2470	0
462	20240227	120600	12261680	2470	2470	2470	2470	0
463	20240227	120500	12261680	2470	2470	2470	2470	0
464	20240227	120400	12261680	2470	2470	2470	2470	0
465	20240227	120300	12261680	2470	2470	2470	2470	0
466	20240227	120200	12261680	2470	2470	2470	2470	0
467	20240227	120100	12261680	2470	2470	2470	2470	0
468	20240227	120000	12261680	2470	2470	2470	2470	0
469	20240227	115900	12261680	2470	2470	2470	2470	139
470	20240227	115800	11918350	2470	2470	2470	2470	1
471	20240227	115700	11915880	2470	2470	2470	2470	0
472	20240227	115600	11915880	2470	2470	2470	2470	0
473	20240227	115500	11915880	2470	2470	2470	2470	0
474	20240227	115400	11915880	2470	2470	2470	2470	198
475	20240227	115300	11426820	2480	2480	2480	2480	0
476	20240227	115200	11426820	2480	2480	2480	2480	0
477	20240227	115100	11426820	2480	2480	2480	2480	0
478	20240227	115000	11426820	2480	2480	2480	2480	0
479	20240227	114900	11426820	2480	2480	2480	2480	0
480	20240227	114800	11426820	2480	2480	2480	2480	0
481	20240227	114700	11426820	2480	2480	2480	2480	0
482	20240227	114600	11426820	2480	2480	2480	2480	0
483	20240227	114500	11426820	2480	2480	2480	2480	0
484	20240227	114400	11426820	2480	2480	2480	2480	0
485	20240227	114300	11426820	2480	2480	2480	2480	0
486	20240227	114200	11426820	2480	2480	2480	2480	0
487	20240227	114100	11426820	2480	2480	2480	2480	0
488	20240227	114000	11426820	2480	2480	2480	2480	0
489	20240227	113900	11426820	2480	2480	2480	2480	0
490	20240227	113800	11426820	2480	2480	2480	2480	0
491	20240227	113700	11426820	2480	2480	2480	2480	0
492	20240227	113600	11426820	2480	2480	2480	2480	0
493	20240227	113500	11426820	2480	2480	2480	2480	0
494	20240227	113400	11426820	2480	2480	2480	2480	0
495	20240227	113300	11426820	2480	2480	2480	2480	0
496	20240227	113200	11426820	2480	2480	2480	2480	500
497	20240227	113100	10186820	2480	2480	2480	2480	0
498	20240227	113000	10186820	2480	2480	2480	2480	0
499	20240227	112900	10186820	2480	2480	2480	2480	0
500	20240227	112800	10186820	2480	2480	2480	2480	0
501	20240227	112700	10186820	2480	2480	2480	2480	0
502	20240227	112600	10186820	2480	2480	2480	2480	0
503	20240227	112500	10186820	2480	2480	2480	2480	0
504	20240227	112400	10186820	2480	2480	2480	2480	0
505	20240227	112300	10186820	2480	2480	2480	2480	0
506	20240227	112200	10186820	2480	2480	2480	2480	0
507	20240227	112100	10186820	2480	2480	2480	2480	0
508	20240227	112000	10186820	2480	2480	2480	2480	0
509	20240227	111900	10186820	2480	2480	2480	2480	0
510	20240227	111800	10186820	2480	2480	2480	2480	0
511	20240227	111700	10186820	2480	2480	2480	2480	0
512	20240227	111600	10186820	2480	2480	2480	2480	0
513	20240227	111500	10186820	2480	2480	2480	2480	0
514	20240227	111400	10186820	2480	2480	2480	2480	0
515	20240227	111300	10186820	2480	2480	2480	2480	0
516	20240227	111200	10186820	2480	2480	2480	2480	0
517	20240227	111100	10186820	2480	2480	2480	2480	0
518	20240227	111000	10186820	2480	2480	2480	2480	0
519	20240227	110900	10186820	2480	2480	2480	2480	0
520	20240227	110800	10186820	2480	2480	2480	2480	1
521	20240227	110700	10184340	2480	2480	2480	2480	0
522	20240227	110600	10184340	2480	2480	2480	2480	5
523	20240227	110500	10171940	2480	2480	2480	2480	0
524	20240227	110400	10171940	2480	2480	2480	2480	0
525	20240227	110300	10171940	2480	2480	2480	2480	0
526	20240227	110200	10171940	2480	2480	2480	2480	0
527	20240227	110100	10171940	2480	2480	2480	2480	0
528	20240227	110000	10171940	2480	2480	2480	2480	0
529	20240227	105900	10171940	2480	2480	2480	2480	0
530	20240227	105800	10171940	2480	2480	2480	2480	0
531	20240227	105700	10171940	2480	2480	2480	2480	0
532	20240227	105600	10171940	2480	2480	2480	2480	0
533	20240227	105500	10171940	2480	2480	2480	2480	0
534	20240227	105400	10171940	2480	2480	2480	2465	904
535	20240227	105300	7930425	2480	2480	2480	2480	0
536	20240227	105200	7930425	2480	2480	2480	2480	0
537	20240227	105100	7930425	2480	2480	2480	2480	0
538	20240227	105000	7930425	2480	2485	2485	2480	200
539	20240227	104900	7433860	2485	2485	2485	2485	0
540	20240227	104800	7433860	2485	2485	2485	2485	0
541	20240227	104700	7433860	2485	2485	2485	2485	0
542	20240227	104600	7433860	2485	2485	2485	2485	0
543	20240227	104500	7433860	2485	2485	2485	2485	0
544	20240227	104400	7433860	2485	2485	2485	2485	500
545	20240227	104300	6191360	2485	2485	2485	2485	0
546	20240227	104200	6191360	2485	2485	2485	2485	0
547	20240227	104100	6191360	2485	2485	2485	2485	0
548	20240227	104000	6191360	2485	2485	2485	2485	0
549	20240227	103900	6191360	2485	2485	2485	2485	0
550	20240227	103800	6191360	2485	2485	2485	2485	0
551	20240227	103700	6191360	2485	2485	2485	2485	0
552	20240227	103600	6191360	2485	2485	2485	2485	0
553	20240227	103500	6191360	2485	2485	2485	2485	0
554	20240227	103400	6191360	2485	2485	2485	2485	0
555	20240227	103300	6191360	2485	2485	2485	2485	0
556	20240227	103200	6191360	2485	2485	2485	2485	0
557	20240227	103100	6191360	2485	2485	2485	2485	0
558	20240227	103000	6191360	2485	2485	2485	2485	0
559	20240227	102900	6191360	2485	2485	2485	2485	0
560	20240227	102800	6191360	2485	2485	2485	2485	0
561	20240227	102700	6191360	2485	2485	2485	2485	0
562	20240227	102600	6191360	2485	2485	2485	2485	0
563	20240227	102500	6191360	2485	2485	2485	2485	0
564	20240227	102400	6191360	2485	2485	2485	2485	0
565	20240227	102300	6191360	2485	2485	2485	2485	0
566	20240227	102200	6191360	2485	2485	2485	2485	0
567	20240227	102100	6191360	2485	2485	2485	2485	0
568	20240227	102000	6191360	2485	2485	2485	2485	0
569	20240227	101900	6191360	2485	2485	2485	2485	0
570	20240227	101800	6191360	2485	2485	2485	2485	0
571	20240227	101700	6191360	2485	2485	2485	2485	0
572	20240227	101600	6191360	2485	2485	2485	2485	0
573	20240227	101500	6191360	2485	2485	2485	2485	0
574	20240227	101400	6191360	2485	2485	2485	2485	0
575	20240227	101300	6191360	2485	2485	2485	2485	0
576	20240227	101200	6191360	2485	2485	2485	2485	0
577	20240227	101100	6191360	2485	2485	2485	2485	0
578	20240227	101000	6191360	2485	2490	2490	2485	9
579	20240227	100900	6168985	2485	2485	2485	2485	0
580	20240227	100800	6168985	2485	2485	2485	2485	66
581	20240227	100700	6004975	2485	2485	2485	2485	0
582	20240227	100600	6004975	2485	2485	2485	2485	0
583	20240227	100500	6004975	2485	2485	2485	2485	0
584	20240227	100400	6004975	2485	2485	2485	2485	0
585	20240227	100300	6004975	2485	2485	2485	2485	0
586	20240227	100200	6004975	2485	2485	2485	2485	10
587	20240227	100100	5980125	2500	2500	2500	2500	0
588	20240227	100000	5980125	2500	2500	2500	2500	0
589	20240227	095900	5980125	2500	2500	2500	2500	0
590	20240227	095800	5980125	2500	2500	2500	2500	437
591	20240227	095700	4887625	2505	2505	2505	2505	0
592	20240227	095600	4887625	2505	2505	2505	2505	0
593	20240227	095500	4887625	2505	2505	2505	2505	0
594	20240227	095400	4887625	2505	2505	2505	2505	0
595	20240227	095300	4887625	2505	2505	2505	2505	0
596	20240227	095200	4887625	2505	2505	2505	2505	0
597	20240227	095100	4887625	2505	2505	2505	2505	0
598	20240227	095000	4887625	2505	2505	2505	2505	0
599	20240227	094900	4887625	2505	2505	2505	2505	0
600	20240227	094800	4887625	2505	2505	2505	2505	0
601	20240227	094700	4887625	2505	2505	2505	2505	0
602	20240227	094600	4887625	2505	2505	2505	2505	0
603	20240227	094500	4887625	2505	2505	2505	2505	0
604	20240227	094400	4887625	2505	2505	2505	2505	0
605	20240227	094300	4887625	2505	2505	2505	2505	0
606	20240227	094200	4887625	2505	2505	2505	2505	0
607	20240227	094100	4887625	2505	2505	2505	2505	0
608	20240227	094000	4887625	2505	2505	2505	2505	0
609	20240227	093900	4887625	2505	2505	2505	2505	0
610	20240227	093800	4887625	2505	2505	2505	2505	1
611	20240227	093700	4885120	2505	2505	2505	2505	287
612	20240227	093600	4166185	2505	2505	2505	2505	0
613	20240227	093500	4166185	2505	2505	2505	2500	522
614	20240227	093400	2858655	2520	2520	2520	2520	0
615	20240227	093300	2858655	2520	2520	2520	2520	0
616	20240227	093200	2858655	2520	2520	2520	2520	0
617	20240227	093100	2858655	2520	2520	2520	2520	0
618	20240227	093000	2858655	2520	2520	2520	2520	0
619	20240227	092900	2858655	2520	2520	2520	2520	0
620	20240227	092800	2858655	2520	2520	2520	2520	0
621	20240227	092700	2858655	2520	2520	2520	2520	0
622	20240227	092600	2858655	2520	2520	2520	2520	0
623	20240227	092500	2858655	2520	2520	2520	2520	231
624	20240227	092400	2276535	2545	2545	2545	2545	0
625	20240227	092300	2276535	2545	2545	2545	2545	0
626	20240227	092200	2276535	2545	2545	2545	2545	0
627	20240227	092100	2276535	2545	2545	2545	2545	0
628	20240227	092000	2276535	2545	2545	2545	2545	0
629	20240227	091900	2276535	2545	2545	2545	2545	0
630	20240227	091800	2276535	2545	2545	2545	2545	0
631	20240227	091700	2276535	2545	2545	2545	2545	0
632	20240227	091600	2276535	2545	2545	2545	2545	0
633	20240227	091500	2276535	2545	2545	2545	2545	0
634	20240227	091400	2276535	2545	2545	2545	2545	0
635	20240227	091300	2276535	2545	2545	2545	2545	0
636	20240227	091200	2276535	2545	2545	2545	2545	5
637	20240227	091100	2263810	2550	2550	2550	2550	11
638	20240227	091000	2235760	2555	2555	2555	2555	0
639	20240227	090900	2235760	2555	2555	2555	2555	0
640	20240227	090800	2235760	2555	2555	2555	2555	0
641	20240227	090700	2235760	2555	2555	2555	2555	0
642	20240227	090600	2235760	2555	2565	2565	2555	655
643	20240227	090500	559575	2610	2610	2610	2610	0
644	20240227	090400	559575	2610	2605	2610	2605	7
645	20240227	090300	541325	2555	2555	2555	2555	0
646	20240227	090200	541325	2555	2555	2555	2555	0
647	20240227	090100	541325	2555	2555	2555	2555	0
648	20240227	090000	541325	2555	2645	2645	2555	205