KissMeData/130500/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	201600	23495230	2715	2715	2715	2715	390
3	20240227	201500	23495230	2715	2715	2715	2715	0
4	20240227	201400	23495230	2715	2715	2715	2715	0
5	20240227	201300	23495230	2715	2715	2715	2715	0
6	20240227	201200	23495230	2715	2715	2715	2715	0
7	20240227	201100	23495230	2715	2715	2715	2715	0
8	20240227	201000	23495230	2715	2715	2715	2715	0
9	20240227	200900	23495230	2715	2715	2715	2715	0
10	20240227	200800	23495230	2715	2715	2715	2715	0
11	20240227	200700	23495230	2715	2715	2715	2715	0
12	20240227	200600	23495230	2715	2715	2715	2715	0
13	20240227	200500	23495230	2715	2715	2715	2715	0
14	20240227	200400	23495230	2715	2715	2715	2715	0
15	20240227	200300	23495230	2715	2715	2715	2715	0
16	20240227	200200	23495230	2715	2715	2715	2715	0
17	20240227	200100	23495230	2715	2715	2715	2715	0
18	20240227	200000	23495230	2715	2715	2715	2715	0
19	20240227	195900	23495230	2715	2715	2715	2715	0
20	20240227	195800	23495230	2715	2715	2715	2715	0
21	20240227	195700	23495230	2715	2715	2715	2715	0
22	20240227	195600	23495230	2715	2715	2715	2715	0
23	20240227	195500	23495230	2715	2715	2715	2715	0
24	20240227	195400	23495230	2715	2715	2715	2715	0
25	20240227	195300	23495230	2715	2715	2715	2715	0
26	20240227	195200	23495230	2715	2715	2715	2715	0
27	20240227	195100	23495230	2715	2715	2715	2715	0
28	20240227	195000	23495230	2715	2715	2715	2715	0
29	20240227	194900	23495230	2715	2715	2715	2715	0
30	20240227	194800	23495230	2715	2715	2715	2715	0
31	20240227	194700	23495230	2715	2715	2715	2715	0
32	20240227	194600	23495230	2715	2715	2715	2715	390
33	20240227	194500	23495230	2715	2715	2715	2715	0
34	20240227	194400	23495230	2715	2715	2715	2715	0
35	20240227	194300	23495230	2715	2715	2715	2715	0
36	20240227	194200	23495230	2715	2715	2715	2715	0
37	20240227	194100	23495230	2715	2715	2715	2715	0
38	20240227	194000	23495230	2715	2715	2715	2715	0
39	20240227	193900	23495230	2715	2715	2715	2715	0
40	20240227	193800	23495230	2715	2715	2715	2715	0
41	20240227	193700	23495230	2715	2715	2715	2715	0
42	20240227	193600	23495230	2715	2715	2715	2715	0
43	20240227	193500	23495230	2715	2715	2715	2715	0
44	20240227	193400	23495230	2715	2715	2715	2715	0
45	20240227	193300	23495230	2715	2715	2715	2715	0
46	20240227	193200	23495230	2715	2715	2715	2715	0
47	20240227	193100	23495230	2715	2715	2715	2715	0
48	20240227	193000	23495230	2715	2715	2715	2715	0
49	20240227	192900	23495230	2715	2715	2715	2715	0
50	20240227	192800	23495230	2715	2715	2715	2715	0
51	20240227	192700	23495230	2715	2715	2715	2715	0
52	20240227	192600	23495230	2715	2715	2715	2715	0
53	20240227	192500	23495230	2715	2715	2715	2715	0
54	20240227	192400	23495230	2715	2715	2715	2715	0
55	20240227	192300	23495230	2715	2715	2715	2715	0
56	20240227	192200	23495230	2715	2715	2715	2715	0
57	20240227	192100	23495230	2715	2715	2715	2715	0
58	20240227	192000	23495230	2715	2715	2715	2715	0
59	20240227	191900	23495230	2715	2715	2715	2715	0
60	20240227	191800	23495230	2715	2715	2715	2715	0
61	20240227	191700	23495230	2715	2715	2715	2715	0
62	20240227	191600	23495230	2715	2715	2715	2715	390
63	20240227	191500	23495230	2715	2715	2715	2715	0
64	20240227	191400	23495230	2715	2715	2715	2715	0
65	20240227	191300	23495230	2715	2715	2715	2715	0
66	20240227	191200	23495230	2715	2715	2715	2715	0
67	20240227	191100	23495230	2715	2715	2715	2715	0
68	20240227	191000	23495230	2715	2715	2715	2715	0
69	20240227	190900	23495230	2715	2715	2715	2715	0
70	20240227	190800	23495230	2715	2715	2715	2715	0
71	20240227	190700	23495230	2715	2715	2715	2715	0
72	20240227	190600	23495230	2715	2715	2715	2715	0
73	20240227	190500	23495230	2715	2715	2715	2715	0
74	20240227	190400	23495230	2715	2715	2715	2715	0
75	20240227	190300	23495230	2715	2715	2715	2715	0
76	20240227	190200	23495230	2715	2715	2715	2715	0
77	20240227	190100	23495230	2715	2715	2715	2715	0
78	20240227	190000	23495230	2715	2715	2715	2715	0
79	20240227	185900	23495230	2715	2715	2715	2715	0
80	20240227	185800	23495230	2715	2715	2715	2715	0
81	20240227	185700	23495230	2715	2715	2715	2715	0
82	20240227	185600	23495230	2715	2715	2715	2715	0
83	20240227	185500	23495230	2715	2715	2715	2715	0
84	20240227	185400	23495230	2715	2715	2715	2715	0
85	20240227	185300	23495230	2715	2715	2715	2715	0
86	20240227	185200	23495230	2715	2715	2715	2715	0
87	20240227	185100	23495230	2715	2715	2715	2715	0
88	20240227	185000	23495230	2715	2715	2715	2715	0
89	20240227	184900	23495230	2715	2715	2715	2715	0
90	20240227	184800	23495230	2715	2715	2715	2715	0
91	20240227	184700	23495230	2715	2715	2715	2715	0
92	20240227	184600	23495230	2715	2715	2715	2715	390
93	20240227	184500	23495230	2715	2715	2715	2715	0
94	20240227	184400	23495230	2715	2715	2715	2715	0
95	20240227	184300	23495230	2715	2715	2715	2715	0
96	20240227	184200	23495230	2715	2715	2715	2715	0
97	20240227	184100	23495230	2715	2715	2715	2715	0
98	20240227	184000	23495230	2715	2715	2715	2715	0
99	20240227	183900	23495230	2715	2715	2715	2715	0
100	20240227	183800	23495230	2715	2715	2715	2715	0
101	20240227	183700	23495230	2715	2715	2715	2715	0
102	20240227	183600	23495230	2715	2715	2715	2715	0
103	20240227	183500	23495230	2715	2715	2715	2715	0
104	20240227	183400	23495230	2715	2715	2715	2715	0
105	20240227	183300	23495230	2715	2715	2715	2715	0
106	20240227	183200	23495230	2715	2715	2715	2715	0
107	20240227	183100	23495230	2715	2715	2715	2715	0
108	20240227	183000	23495230	2715	2715	2715	2715	0
109	20240227	182900	23495230	2715	2715	2715	2715	0
110	20240227	182800	23495230	2715	2715	2715	2715	0
111	20240227	182700	23495230	2715	2715	2715	2715	0
112	20240227	182600	23495230	2715	2715	2715	2715	0
113	20240227	182500	23495230	2715	2715	2715	2715	0
114	20240227	182400	23495230	2715	2715	2715	2715	0
115	20240227	182300	23495230	2715	2715	2715	2715	0
116	20240227	182200	23495230	2715	2715	2715	2715	0
117	20240227	182100	23495230	2715	2715	2715	2715	0
118	20240227	182000	23495230	2715	2715	2715	2715	0
119	20240227	181900	23495230	2715	2715	2715	2715	0
120	20240227	181800	23495230	2715	2715	2715	2715	0
121	20240227	181700	23495230	2715	2715	2715	2715	0
122	20240227	181600	23495230	2715	2715	2715	2715	390
123	20240227	181500	23495230	2715	2715	2715	2715	0
124	20240227	181400	23495230	2715	2715	2715	2715	0
125	20240227	181300	23495230	2715	2715	2715	2715	0
126	20240227	181200	23495230	2715	2715	2715	2715	0
127	20240227	181100	23495230	2715	2715	2715	2715	0
128	20240227	181000	23495230	2715	2715	2715	2715	0
129	20240227	180900	23495230	2715	2715	2715	2715	0
130	20240227	180800	23495230	2715	2715	2715	2715	0
131	20240227	180700	23495230	2715	2715	2715	2715	0
132	20240227	180600	23495230	2715	2715	2715	2715	0
133	20240227	180500	23495230	2715	2715	2715	2715	0
134	20240227	180400	23495230	2715	2715	2715	2715	0
135	20240227	180300	23495230	2715	2715	2715	2715	0
136	20240227	180200	23495230	2715	2715	2715	2715	0
137	20240227	180100	23495230	2715	2715	2715	2715	0
138	20240227	180000	23495230	2715	2715	2715	2715	0
139	20240227	175900	23495230	2715	2715	2715	2715	0
140	20240227	175800	23495230	2715	2715	2715	2715	0
141	20240227	175700	23495230	2715	2715	2715	2715	0
142	20240227	175600	23495230	2715	2715	2715	2715	0
143	20240227	175500	23495230	2715	2715	2715	2715	0
144	20240227	175400	23495230	2715	2715	2715	2715	0
145	20240227	175300	23495230	2715	2715	2715	2715	0
146	20240227	175200	23495230	2715	2715	2715	2715	0
147	20240227	175100	23495230	2715	2715	2715	2715	0
148	20240227	175000	23495230	2715	2715	2715	2715	0
149	20240227	174900	23495230	2715	2715	2715	2715	0
150	20240227	174800	23495230	2715	2715	2715	2715	0
151	20240227	174700	23495230	2715	2715	2715	2715	0
152	20240227	174600	23495230	2715	2715	2715	2715	390
153	20240227	174500	23495230	2715	2715	2715	2715	0
154	20240227	174400	23495230	2715	2715	2715	2715	0
155	20240227	174300	23495230	2715	2715	2715	2715	0
156	20240227	174200	23495230	2715	2715	2715	2715	0
157	20240227	174100	23495230	2715	2715	2715	2715	0
158	20240227	174000	23495230	2715	2715	2715	2715	0
159	20240227	173900	23495230	2715	2715	2715	2715	0
160	20240227	173800	23495230	2715	2715	2715	2715	0
161	20240227	173700	23495230	2715	2715	2715	2715	0
162	20240227	173600	23495230	2715	2715	2715	2715	0
163	20240227	173500	23495230	2715	2715	2715	2715	0
164	20240227	173400	23495230	2715	2715	2715	2715	0
165	20240227	173300	23495230	2715	2715	2715	2715	0
166	20240227	173200	23495230	2715	2715	2715	2715	0
167	20240227	173100	23495230	2715	2715	2715	2715	0
168	20240227	173000	23495230	2715	2715	2715	2715	0
169	20240227	172900	23495230	2715	2715	2715	2715	0
170	20240227	172800	23495230	2715	2715	2715	2715	0
171	20240227	172700	23495230	2715	2715	2715	2715	0
172	20240227	172600	23495230	2715	2715	2715	2715	0
173	20240227	172500	23495230	2715	2715	2715	2715	0
174	20240227	172400	23495230	2715	2715	2715	2715	0
175	20240227	172300	23495230	2715	2715	2715	2715	0
176	20240227	172200	23495230	2715	2715	2715	2715	0
177	20240227	172100	23495230	2715	2715	2715	2715	0
178	20240227	172000	23495230	2715	2715	2715	2715	0
179	20240227	171900	23495230	2715	2715	2715	2715	0
180	20240227	171800	23495230	2715	2715	2715	2715	0
181	20240227	171700	23495230	2715	2715	2715	2715	0
182	20240227	171600	23495230	2715	2715	2715	2715	390
183	20240227	171500	23495230	2715	2715	2715	2715	0
184	20240227	171400	23495230	2715	2715	2715	2715	0
185	20240227	171300	23495230	2715	2715	2715	2715	0
186	20240227	171200	23495230	2715	2715	2715	2715	0
187	20240227	171100	23495230	2715	2715	2715	2715	0
188	20240227	171000	23495230	2715	2715	2715	2715	0
189	20240227	170900	23495230	2715	2715	2715	2715	0
190	20240227	170800	23495230	2715	2715	2715	2715	0
191	20240227	170700	23495230	2715	2715	2715	2715	0
192	20240227	170600	23495230	2715	2715	2715	2715	0
193	20240227	170500	23495230	2715	2715	2715	2715	0
194	20240227	170400	23495230	2715	2715	2715	2715	0
195	20240227	170300	23495230	2715	2715	2715	2715	0
196	20240227	170200	23495230	2715	2715	2715	2715	0
197	20240227	170100	23495230	2715	2715	2715	2715	0
198	20240227	170000	23495230	2715	2715	2715	2715	0
199	20240227	165900	23495230	2715	2715	2715	2715	0
200	20240227	165800	23495230	2715	2715	2715	2715	0
201	20240227	165700	23495230	2715	2715	2715	2715	0
202	20240227	165600	23495230	2715	2715	2715	2715	0
203	20240227	165500	23495230	2715	2715	2715	2715	0
204	20240227	165400	23495230	2715	2715	2715	2715	0
205	20240227	165300	23495230	2715	2715	2715	2715	0
206	20240227	165200	23495230	2715	2715	2715	2715	0
207	20240227	165100	23495230	2715	2715	2715	2715	0
208	20240227	165000	23495230	2715	2715	2715	2715	0
209	20240227	164900	23495230	2715	2715	2715	2715	0
210	20240227	164800	23495230	2715	2715	2715	2715	0
211	20240227	164700	23495230	2715	2715	2715	2715	0
212	20240227	164600	23495230	2715	2715	2715	2715	390
213	20240227	164500	23495230	2715	2715	2715	2715	0
214	20240227	164400	23495230	2715	2715	2715	2715	0
215	20240227	164300	23495230	2715	2715	2715	2715	0
216	20240227	164200	23495230	2715	2715	2715	2715	0
217	20240227	164100	23495230	2715	2715	2715	2715	0
218	20240227	164000	23495230	2715	2715	2715	2715	0
219	20240227	163900	23495230	2715	2715	2715	2715	0
220	20240227	163800	23495230	2715	2715	2715	2715	0
221	20240227	163700	23495230	2715	2715	2715	2715	0
222	20240227	163600	23495230	2715	2715	2715	2715	0
223	20240227	163500	23495230	2715	2715	2715	2715	0
224	20240227	163400	23495230	2715	2715	2715	2715	0
225	20240227	163300	23495230	2715	2715	2715	2715	0
226	20240227	163200	23495230	2715	2715	2715	2715	0
227	20240227	163100	23495230	2715	2715	2715	2715	0
228	20240227	163000	23495230	2715	2715	2715	2715	0
229	20240227	162900	23495230	2715	2715	2715	2715	0
230	20240227	162800	23495230	2715	2715	2715	2715	0
231	20240227	162700	23495230	2715	2715	2715	2715	0
232	20240227	162600	23495230	2715	2715	2715	2715	0
233	20240227	162500	23495230	2715	2715	2715	2715	0
234	20240227	162400	23495230	2715	2715	2715	2715	0
235	20240227	162300	23495230	2715	2715	2715	2715	0
236	20240227	162200	23495230	2715	2715	2715	2715	0
237	20240227	162100	23495230	2715	2715	2715	2715	0
238	20240227	162000	23495230	2715	2715	2715	2715	0
239	20240227	161900	23495230	2715	2715	2715	2715	0
240	20240227	161800	23495230	2715	2715	2715	2715	0
241	20240227	161700	23495230	2715	2715	2715	2715	0
242	20240227	161600	23495230	2715	2715	2715	2715	390
243	20240227	161500	23495230	2715	2715	2715	2715	0
244	20240227	161400	23495230	2715	2715	2715	2715	0
245	20240227	161300	23495230	2715	2715	2715	2715	0
246	20240227	161200	23495230	2715	2715	2715	2715	0
247	20240227	161100	23495230	2715	2715	2715	2715	0
248	20240227	161000	23495230	2715	2715	2715	2715	0
249	20240227	160900	23495230	2715	2715	2715	2715	0
250	20240227	160800	23495230	2715	2715	2715	2715	0
251	20240227	160700	23495230	2715	2715	2715	2715	0
252	20240227	160600	23495230	2715	2715	2715	2715	0
253	20240227	160500	23495230	2715	2715	2715	2715	0
254	20240227	160400	23495230	2715	2715	2715	2715	0
255	20240227	160300	23495230	2715	2715	2715	2715	0
256	20240227	160200	23495230	2715	2715	2715	2715	0
257	20240227	160100	23495230	2715	2715	2715	2715	0
258	20240227	160000	23495230	2715	2715	2715	2715	0
259	20240227	155900	23495230	2715	2715	2715	2715	0
260	20240227	155800	23495230	2715	2715	2715	2715	0
261	20240227	155700	23495230	2715	2715	2715	2715	0
262	20240227	155600	23495230	2715	2715	2715	2715	0
263	20240227	155500	23495230	2715	2715	2715	2715	0
264	20240227	155400	23495230	2715	2715	2715	2715	0
265	20240227	155300	23495230	2715	2715	2715	2715	0
266	20240227	155200	23495230	2715	2715	2715	2715	0
267	20240227	155100	23495230	2715	2715	2715	2715	0
268	20240227	155000	23495230	2715	2715	2715	2715	0
269	20240227	154900	23495230	2715	2715	2715	2715	0
270	20240227	154800	23495230	2715	2715	2715	2715	0
271	20240227	154700	23495230	2715	2715	2715	2715	0
272	20240227	154600	23495230	2715	2715	2715	2715	390
273	20240227	154500	23495230	2715	2715	2715	2715	0
274	20240227	154400	23495230	2715	2715	2715	2715	0
275	20240227	154300	23495230	2715	2715	2715	2715	0
276	20240227	154200	23495230	2715	2715	2715	2715	0
277	20240227	154100	23495230	2715	2715	2715	2715	0
278	20240227	154000	23495230	2715	2715	2715	2715	0
279	20240227	153900	23495230	2715	2715	2715	2715	0
280	20240227	153800	23495230	2715	2715	2715	2715	0
281	20240227	153700	23495230	2715	2715	2715	2715	0
282	20240227	153600	23495230	2715	2715	2715	2715	0
283	20240227	153500	23495230	2715	2715	2715	2715	0
284	20240227	153400	23495230	2715	2715	2715	2715	0
285	20240227	153300	23495230	2715	2715	2715	2715	0
286	20240227	153200	23495230	2715	2715	2715	2715	0
287	20240227	153100	23495230	2715	2715	2715	2715	0
288	20240227	153000	23495230	2715	2715	2715	2715	390
289	20240227	152900	22436380	2675	2675	2675	2675	0
290	20240227	152800	22436380	2675	2675	2675	2675	0
291	20240227	152700	22436380	2675	2675	2675	2675	0
292	20240227	152600	22436380	2675	2675	2675	2675	0
293	20240227	152500	22436380	2675	2675	2675	2675	0
294	20240227	152400	22436380	2675	2675	2675	2675	0
295	20240227	152300	22436380	2675	2675	2675	2675	0
296	20240227	152200	22436380	2675	2675	2675	2675	0
297	20240227	152100	22436380	2675	2675	2675	2675	0
298	20240227	152000	22436380	2675	2675	2675	2675	0
299	20240227	151900	22436380	2675	2675	2675	2675	0
300	20240227	151800	22436380	2675	2675	2675	2675	2
301	20240227	151700	22431030	2680	2680	2680	2680	0
302	20240227	151600	22431030	2680	2680	2680	2680	0
303	20240227	151500	22431030	2680	2680	2680	2680	0
304	20240227	151400	22431030	2680	2680	2680	2680	0
305	20240227	151300	22431030	2680	2680	2680	2680	0
306	20240227	151200	22431030	2680	2680	2680	2680	0
307	20240227	151100	22431030	2680	2680	2680	2680	0
308	20240227	151000	22431030	2680	2680	2680	2680	0
309	20240227	150900	22431030	2680	2680	2680	2680	0
310	20240227	150800	22431030	2680	2680	2680	2680	0
311	20240227	150700	22431030	2680	2680	2680	2680	0
312	20240227	150600	22431030	2680	2675	2680	2675	4
313	20240227	150500	22420320	2665	2665	2665	2665	156
314	20240227	150400	22004580	2665	2665	2665	2665	1
315	20240227	150300	22001915	2665	2665	2665	2665	1
316	20240227	150200	21999250	2665	2670	2670	2660	777
317	20240227	150100	19931090	2680	2670	2680	2670	2
318	20240227	150000	19925740	2675	2675	2675	2675	1
319	20240227	145900	19923065	2675	2680	2680	2675	10
320	20240227	145800	19896305	2700	2700	2700	2700	0
321	20240227	145700	19896305	2700	2700	2700	2700	0
322	20240227	145600	19896305	2700	2700	2700	2700	0
323	20240227	145500	19896305	2700	2700	2700	2700	1
324	20240227	145400	19893605	2680	2680	2680	2680	0
325	20240227	145300	19893605	2680	2680	2680	2680	0
326	20240227	145200	19893605	2680	2680	2680	2680	0
327	20240227	145100	19893605	2680	2680	2680	2680	0
328	20240227	145000	19893605	2680	2680	2680	2680	0
329	20240227	144900	19893605	2680	2680	2680	2680	0
330	20240227	144800	19893605	2680	2680	2680	2680	0
331	20240227	144700	19893605	2680	2680	2680	2680	0
332	20240227	144600	19893605	2680	2680	2680	2680	0
333	20240227	144500	19893605	2680	2680	2680	2680	0
334	20240227	144400	19893605	2680	2680	2680	2680	0
335	20240227	144300	19893605	2680	2680	2680	2680	0
336	20240227	144200	19893605	2680	2680	2680	2680	0
337	20240227	144100	19893605	2680	2680	2680	2680	0
338	20240227	144000	19893605	2680	2680	2680	2680	0
339	20240227	143900	19893605	2680	2680	2680	2680	0
340	20240227	143800	19893605	2680	2680	2680	2680	4
341	20240227	143700	19882885	2700	2700	2700	2700	0
342	20240227	143600	19882885	2700	2700	2700	2700	0
343	20240227	143500	19882885	2700	2700	2700	2700	0
344	20240227	143400	19882885	2700	2690	2700	2690	3
345	20240227	143300	19874805	2680	2680	2680	2680	3
346	20240227	143200	19866765	2685	2685	2685	2685	0
347	20240227	143100	19866765	2685	2685	2685	2685	0
348	20240227	143000	19866765	2685	2685	2685	2685	0
349	20240227	142900	19866765	2685	2690	2690	2685	14
350	20240227	142800	19829140	2695	2700	2700	2695	14
351	20240227	142700	19791375	2705	2705	2705	2705	0
352	20240227	142600	19791375	2705	2705	2705	2705	0
353	20240227	142500	19791375	2705	2705	2705	2705	2
354	20240227	142400	19785965	2705	2705	2705	2705	0
355	20240227	142300	19785965	2705	2720	2720	2705	6
356	20240227	142200	19769660	2725	2725	2725	2725	2
357	20240227	142100	19764210	2725	2725	2725	2725	0
358	20240227	142000	19764210	2725	2675	2725	2675	500
359	20240227	141900	18412955	2675	2675	2675	2675	0
360	20240227	141800	18412955	2675	2675	2675	2675	0
361	20240227	141700	18412955	2675	2675	2675	2675	0
362	20240227	141600	18412955	2675	2675	2675	2675	0
363	20240227	141500	18412955	2675	2675	2675	2675	0
364	20240227	141400	18412955	2675	2675	2675	2675	0
365	20240227	141300	18412955	2675	2675	2675	2675	0
366	20240227	141200	18412955	2675	2675	2675	2675	0
367	20240227	141100	18412955	2675	2655	2675	2655	2
368	20240227	141000	18407625	2655	2655	2655	2655	116
369	20240227	140900	18099645	2660	2675	2675	2660	175
370	20240227	140800	17632745	2680	2680	2680	2680	0
371	20240227	140700	17632745	2680	2680	2680	2680	0
372	20240227	140600	17632745	2680	2680	2680	2680	0
373	20240227	140500	17632745	2680	2680	2680	2680	0
374	20240227	140400	17632745	2680	2680	2680	2680	0
375	20240227	140300	17632745	2680	2680	2680	2680	0
376	20240227	140200	17632745	2680	2680	2680	2680	0
377	20240227	140100	17632745	2680	2680	2680	2680	0
378	20240227	140000	17632745	2680	2680	2680	2680	0
379	20240227	135900	17632745	2680	2680	2680	2680	0
380	20240227	135800	17632745	2680	2680	2680	2680	0
381	20240227	135700	17632745	2680	2680	2680	2680	0
382	20240227	135600	17632745	2680	2680	2680	2680	0
383	20240227	135500	17632745	2680	2680	2680	2680	0
384	20240227	135400	17632745	2680	2680	2680	2680	4
385	20240227	135300	17622025	2680	2680	2680	2680	0
386	20240227	135200	17622025	2680	2680	2680	2680	0
387	20240227	135100	17622025	2680	2680	2680	2680	0
388	20240227	135000	17622025	2680	2680	2680	2680	0
389	20240227	134900	17622025	2680	2680	2680	2680	0
390	20240227	134800	17622025	2680	2680	2680	2680	0
391	20240227	134700	17622025	2680	2680	2680	2680	0
392	20240227	134600	17622025	2680	2675	2680	2675	2
393	20240227	134500	17616670	2675	2675	2675	2675	7
394	20240227	134400	17597945	2680	2675	2680	2675	8
395	20240227	134300	17576540	2675	2675	2675	2675	182
396	20240227	134200	17089690	2675	2675	2675	2675	0
397	20240227	134100	17089690	2675	2675	2675	2675	0
398	20240227	134000	17089690	2675	2675	2675	2675	0
399	20240227	133900	17089690	2675	2675	2675	2675	0
400	20240227	133800	17089690	2675	2675	2675	2675	0
401	20240227	133700	17089690	2675	2675	2675	2675	1
402	20240227	133600	17087015	2675	2675	2675	2675	5
403	20240227	133500	17073640	2680	2680	2680	2680	0
404	20240227	133400	17073640	2680	2680	2680	2680	0
405	20240227	133300	17073640	2680	2680	2680	2680	0
406	20240227	133200	17073640	2680	2680	2680	2680	0
407	20240227	133100	17073640	2680	2680	2680	2680	0
408	20240227	133000	17073640	2680	2680	2680	2680	0
409	20240227	132900	17073640	2680	2680	2680	2680	0
410	20240227	132800	17073640	2680	2680	2680	2680	0
411	20240227	132700	17073640	2680	2680	2680	2680	0
412	20240227	132600	17073640	2680	2680	2680	2680	0
413	20240227	132500	17073640	2680	2670	2680	2670	3
414	20240227	132400	17065620	2670	2670	2670	2670	73
415	20240227	132300	16870710	2670	2670	2670	2670	0
416	20240227	132200	16870710	2670	2670	2670	2670	0
417	20240227	132100	16870710	2670	2670	2670	2670	0
418	20240227	132000	16870710	2670	2670	2670	2670	0
419	20240227	131900	16870710	2670	2670	2670	2670	37
420	20240227	131800	16771920	2670	2670	2670	2670	0
421	20240227	131700	16771920	2670	2670	2670	2670	0
422	20240227	131600	16771920	2670	2670	2670	2670	0
423	20240227	131500	16771920	2670	2655	2670	2655	4
424	20240227	131400	16761280	2660	2660	2660	2660	0
425	20240227	131300	16761280	2660	2660	2660	2660	0
426	20240227	131200	16761280	2660	2660	2660	2660	0
427	20240227	131100	16761280	2660	2660	2660	2660	0
428	20240227	131000	16761280	2660	2660	2660	2660	0
429	20240227	130900	16761280	2660	2660	2660	2660	0
430	20240227	130800	16761280	2660	2660	2660	2660	0
431	20240227	130700	16761280	2660	2660	2660	2660	0
432	20240227	130600	16761280	2660	2660	2660	2660	0
433	20240227	130500	16761280	2660	2660	2660	2660	3
434	20240227	130400	16753300	2655	2660	2660	2655	126
435	20240227	130300	16418290	2660	2660	2660	2660	0
436	20240227	130200	16418290	2660	2660	2660	2660	120
437	20240227	130100	16099090	2680	2680	2680	2680	0
438	20240227	130000	16099090	2680	2680	2680	2680	0
439	20240227	125900	16099090	2680	2680	2680	2680	0
440	20240227	125800	16099090	2680	2680	2680	2680	0
441	20240227	125700	16099090	2680	2680	2680	2680	0
442	20240227	125600	16099090	2680	2680	2680	2680	9
443	20240227	125500	16074970	2660	2660	2660	2660	0
444	20240227	125400	16074970	2660	2660	2660	2660	0
445	20240227	125300	16074970	2660	2660	2660	2660	0
446	20240227	125200	16074970	2660	2660	2660	2660	0
447	20240227	125100	16074970	2660	2660	2660	2660	0
448	20240227	125000	16074970	2660	2660	2660	2660	41
449	20240227	124900	15965910	2680	2680	2680	2680	0
450	20240227	124800	15965910	2680	2680	2680	2680	0
451	20240227	124700	15965910	2680	2680	2680	2680	0
452	20240227	124600	15965910	2680	2680	2680	2680	0
453	20240227	124500	15965910	2680	2680	2680	2680	0
454	20240227	124400	15965910	2680	2680	2680	2680	0
455	20240227	124300	15965910	2680	2680	2680	2680	0
456	20240227	124200	15965910	2680	2680	2680	2680	0
457	20240227	124100	15965910	2680	2680	2680	2680	0
458	20240227	124000	15965910	2680	2660	2680	2660	2
459	20240227	123900	15960570	2660	2660	2660	2660	0
460	20240227	123800	15960570	2660	2660	2660	2660	0
461	20240227	123700	15960570	2660	2660	2660	2660	0
462	20240227	123600	15960570	2660	2660	2660	2660	0
463	20240227	123500	15960570	2660	2660	2660	2660	0
464	20240227	123400	15960570	2660	2660	2660	2660	0
465	20240227	123300	15960570	2660	2660	2660	2660	0
466	20240227	123200	15960570	2660	2660	2660	2660	0
467	20240227	123100	15960570	2660	2660	2660	2660	0
468	20240227	123000	15960570	2660	2660	2660	2660	0
469	20240227	122900	15960570	2660	2660	2660	2660	0
470	20240227	122800	15960570	2660	2660	2660	2660	0
471	20240227	122700	15960570	2660	2660	2660	2660	100
472	20240227	122600	15694570	2660	2660	2660	2660	0
473	20240227	122500	15694570	2660	2660	2660	2660	0
474	20240227	122400	15694570	2660	2660	2660	2660	0
475	20240227	122300	15694570	2660	2660	2660	2660	0
476	20240227	122200	15694570	2660	2660	2660	2660	0
477	20240227	122100	15694570	2660	2660	2660	2660	0
478	20240227	122000	15694570	2660	2660	2660	2660	0
479	20240227	121900	15694570	2660	2660	2660	2660	0
480	20240227	121800	15694570	2660	2660	2660	2660	0
481	20240227	121700	15694570	2660	2660	2660	2660	0
482	20240227	121600	15694570	2660	2660	2660	2660	0
483	20240227	121500	15694570	2660	2660	2660	2660	0
484	20240227	121400	15694570	2660	2660	2660	2660	0
485	20240227	121300	15694570	2660	2660	2660	2660	0
486	20240227	121200	15694570	2660	2660	2660	2660	0
487	20240227	121100	15694570	2660	2660	2660	2660	0
488	20240227	121000	15694570	2660	2660	2660	2660	0
489	20240227	120900	15694570	2660	2660	2660	2660	0
490	20240227	120800	15694570	2660	2660	2660	2660	0
491	20240227	120700	15694570	2660	2660	2660	2660	0
492	20240227	120600	15694570	2660	2660	2660	2660	0
493	20240227	120500	15694570	2660	2660	2660	2660	0
494	20240227	120400	15694570	2660	2660	2660	2660	0
495	20240227	120300	15694570	2660	2660	2660	2660	0
496	20240227	120200	15694570	2660	2660	2660	2660	0
497	20240227	120100	15694570	2660	2660	2660	2660	0
498	20240227	120000	15694570	2660	2660	2660	2660	0
499	20240227	115900	15694570	2660	2660	2660	2660	0
500	20240227	115800	15694570	2660	2660	2660	2660	0
501	20240227	115700	15694570	2660	2660	2660	2660	0
502	20240227	115600	15694570	2660	2670	2670	2660	9
503	20240227	115500	15670570	2670	2670	2670	2670	1
504	20240227	115400	15667900	2680	2680	2680	2680	0
505	20240227	115300	15667900	2680	2680	2680	2680	1
506	20240227	115200	15665220	2680	2680	2680	2680	0
507	20240227	115100	15665220	2680	2680	2680	2680	0
508	20240227	115000	15665220	2680	2680	2680	2680	0
509	20240227	114900	15665220	2680	2680	2680	2680	0
510	20240227	114800	15665220	2680	2680	2680	2680	0
511	20240227	114700	15665220	2680	2680	2680	2680	1
512	20240227	114600	15662540	2680	2680	2680	2680	0
513	20240227	114500	15662540	2680	2680	2680	2680	0
514	20240227	114400	15662540	2680	2680	2680	2680	0
515	20240227	114300	15662540	2680	2680	2680	2680	0
516	20240227	114200	15662540	2680	2680	2680	2680	0
517	20240227	114100	15662540	2680	2680	2680	2680	0
518	20240227	114000	15662540	2680	2680	2680	2680	0
519	20240227	113900	15662540	2680	2680	2680	2680	0
520	20240227	113800	15662540	2680	2680	2680	2680	0
521	20240227	113700	15662540	2680	2680	2680	2680	0
522	20240227	113600	15662540	2680	2680	2680	2680	0
523	20240227	113500	15662540	2680	2680	2680	2680	0
524	20240227	113400	15662540	2680	2680	2680	2680	1
525	20240227	113300	15659860	2680	2680	2680	2680	0
526	20240227	113200	15659860	2680	2680	2680	2680	0
527	20240227	113100	15659860	2680	2680	2680	2680	0
528	20240227	113000	15659860	2680	2680	2680	2680	0
529	20240227	112900	15659860	2680	2680	2680	2680	0
530	20240227	112800	15659860	2680	2680	2680	2680	0
531	20240227	112700	15659860	2680	2680	2680	2680	0
532	20240227	112600	15659860	2680	2680	2680	2680	0
533	20240227	112500	15659860	2680	2680	2680	2680	0
534	20240227	112400	15659860	2680	2680	2680	2680	0
535	20240227	112300	15659860	2680	2680	2680	2680	0
536	20240227	112200	15659860	2680	2680	2680	2680	0
537	20240227	112100	15659860	2680	2680	2680	2680	0
538	20240227	112000	15659860	2680	2680	2680	2680	0
539	20240227	111900	15659860	2680	2680	2680	2680	0
540	20240227	111800	15659860	2680	2680	2680	2680	0
541	20240227	111700	15659860	2680	2680	2680	2680	0
542	20240227	111600	15659860	2680	2680	2680	2680	1
543	20240227	111500	15657180	2660	2660	2660	2660	0
544	20240227	111400	15657180	2660	2660	2660	2660	0
545	20240227	111300	15657180	2660	2660	2660	2660	0
546	20240227	111200	15657180	2660	2660	2660	2660	0
547	20240227	111100	15657180	2660	2660	2660	2660	0
548	20240227	111000	15657180	2660	2660	2660	2660	0
549	20240227	110900	15657180	2660	2660	2660	2660	0
550	20240227	110800	15657180	2660	2660	2660	2660	0
551	20240227	110700	15657180	2660	2660	2660	2660	300
552	20240227	110600	14859180	2660	2660	2660	2660	108
553	20240227	110500	14571900	2660	2660	2660	2660	0
554	20240227	110400	14571900	2660	2665	2665	2660	976
555	20240227	110300	11971245	2665	2665	2665	2665	0
556	20240227	110200	11971245	2665	2665	2665	2665	0
557	20240227	110100	11971245	2665	2665	2665	2665	0
558	20240227	110000	11971245	2665	2665	2665	2665	0
559	20240227	105900	11971245	2665	2665	2665	2665	0
560	20240227	105800	11971245	2665	2670	2670	2665	75
561	20240227	105700	11771320	2665	2665	2665	2665	0
562	20240227	105600	11771320	2665	2665	2665	2665	0
563	20240227	105500	11771320	2665	2665	2665	2665	0
564	20240227	105400	11771320	2665	2665	2665	2665	0
565	20240227	105300	11771320	2665	2665	2665	2665	0
566	20240227	105200	11771320	2665	2665	2665	2665	0
567	20240227	105100	11771320	2665	2665	2665	2665	0
568	20240227	105000	11771320	2665	2665	2665	2665	0
569	20240227	104900	11771320	2665	2665	2665	2665	0
570	20240227	104800	11771320	2665	2665	2665	2665	0
571	20240227	104700	11771320	2665	2665	2665	2665	0
572	20240227	104600	11771320	2665	2665	2665	2665	0
573	20240227	104500	11771320	2665	2665	2665	2665	0
574	20240227	104400	11771320	2665	2665	2665	2665	0
575	20240227	104300	11771320	2665	2665	2665	2665	0
576	20240227	104200	11771320	2665	2665	2665	2665	0
577	20240227	104100	11771320	2665	2665	2665	2665	0
578	20240227	104000	11771320	2665	2665	2665	2665	0
579	20240227	103900	11771320	2665	2670	2670	2665	201
580	20240227	103800	11235535	2665	2675	2675	2665	71
581	20240227	103700	11046130	2680	2680	2680	2680	0
582	20240227	103600	11046130	2680	2680	2680	2680	557
583	20240227	103500	9553370	2680	2685	2685	2680	971
584	20240227	103400	6951085	2695	2695	2695	2695	1
585	20240227	103300	6948390	2695	2695	2695	2695	3
586	20240227	103200	6940305	2695	2695	2695	2695	0
587	20240227	103100	6940305	2695	2680	2695	2680	6
588	20240227	103000	6924210	2680	2680	2680	2680	0
589	20240227	102900	6924210	2680	2680	2680	2680	0
590	20240227	102800	6924210	2680	2680	2680	2680	0
591	20240227	102700	6924210	2680	2680	2680	2680	0
592	20240227	102600	6924210	2680	2680	2680	2680	0
593	20240227	102500	6924210	2680	2680	2680	2680	0
594	20240227	102400	6924210	2680	2680	2680	2680	0
595	20240227	102300	6924210	2680	2680	2680	2680	0
596	20240227	102200	6924210	2680	2680	2680	2680	0
597	20240227	102100	6924210	2680	2680	2680	2680	0
598	20240227	102000	6924210	2680	2680	2680	2680	0
599	20240227	101900	6924210	2680	2680	2680	2680	0
600	20240227	101800	6924210	2680	2680	2680	2680	0
601	20240227	101700	6924210	2680	2680	2680	2680	0
602	20240227	101600	6924210	2680	2680	2680	2680	0
603	20240227	101500	6924210	2680	2680	2680	2680	3
604	20240227	101400	6916170	2680	2680	2680	2680	0
605	20240227	101300	6916170	2680	2680	2680	2680	0
606	20240227	101200	6916170	2680	2680	2680	2680	0
607	20240227	101100	6916170	2680	2680	2680	2680	0
608	20240227	101000	6916170	2680	2680	2680	2680	0
609	20240227	100900	6916170	2680	2680	2700	2680	1001
610	20240227	100800	4217335	2680	2680	2680	2680	0
611	20240227	100700	4217335	2680	2665	2680	2665	10
612	20240227	100600	4190630	2660	2660	2660	2660	0
613	20240227	100500	4190630	2660	2660	2660	2660	0
614	20240227	100400	4190630	2660	2660	2660	2660	0
615	20240227	100300	4190630	2660	2660	2660	2660	0
616	20240227	100200	4190630	2660	2665	2665	2660	22
617	20240227	100100	4132020	2675	2670	2675	2670	3
618	20240227	100000	4124000	2670	2670	2670	2670	0
619	20240227	095900	4124000	2670	2670	2670	2670	0
620	20240227	095800	4124000	2670	2670	2670	2670	450
621	20240227	095700	2922500	2660	2660	2660	2660	0
622	20240227	095600	2922500	2660	2660	2660	2660	0
623	20240227	095500	2922500	2660	2660	2660	2660	0
624	20240227	095400	2922500	2660	2660	2660	2660	0
625	20240227	095300	2922500	2660	2660	2660	2660	0
626	20240227	095200	2922500	2660	2660	2660	2660	0
627	20240227	095100	2922500	2660	2660	2660	2660	0
628	20240227	095000	2922500	2660	2660	2660	2660	0
629	20240227	094900	2922500	2660	2660	2660	2660	100
630	20240227	094800	2656500	2660	2660	2660	2660	0
631	20240227	094700	2656500	2660	2660	2660	2660	0
632	20240227	094600	2656500	2660	2660	2660	2660	0
633	20240227	094500	2656500	2660	2660	2660	2660	16
634	20240227	094400	2613940	2660	2660	2660	2660	0
635	20240227	094300	2613940	2660	2660	2660	2660	0
636	20240227	094200	2613940	2660	2655	2660	2655	375
637	20240227	094100	1618310	2670	2670	2670	2655	341
638	20240227	094000	709705	2670	2670	2670	2670	20
639	20240227	093900	656305	2670	2670	2670	2670	0
640	20240227	093800	656305	2670	2675	2675	2670	46
641	20240227	093700	533480	2675	2675	2675	2675	30
642	20240227	093600	453230	2675	2675	2675	2675	0
643	20240227	093500	453230	2675	2675	2675	2675	8
644	20240227	093400	431830	2685	2685	2685	2685	0
645	20240227	093300	431830	2685	2685	2685	2685	0
646	20240227	093200	431830	2685	2685	2685	2685	0
647	20240227	093100	431830	2685	2685	2685	2685	0
648	20240227	093000	431830	2685	2685	2685	2685	0
649	20240227	092900	431830	2685	2685	2685	2685	2
650	20240227	092800	426460	2670	2680	2680	2670	72
651	20240227	092700	234100	2685	2685	2685	2685	1
652	20240227	092600	231415	2695	2695	2695	2695	0
653	20240227	092500	231415	2695	2695	2695	2695	0
654	20240227	092400	231415	2695	2695	2695	2695	0
655	20240227	092300	231415	2695	2695	2695	2695	0
656	20240227	092200	231415	2695	2695	2695	2695	0
657	20240227	092100	231415	2695	2695	2695	2695	0
658	20240227	092000	231415	2695	2695	2695	2695	0
659	20240227	091900	231415	2695	2695	2695	2695	0
660	20240227	091800	231415	2695	2695	2695	2695	0
661	20240227	091700	231415	2695	2695	2695	2695	0
662	20240227	091600	231415	2695	2695	2695	2695	0
663	20240227	091500	231415	2695	2695	2695	2695	0
664	20240227	091400	231415	2695	2695	2695	2695	0
665	20240227	091300	231415	2695	2695	2695	2695	0
666	20240227	091200	231415	2695	2695	2695	2695	0
667	20240227	091100	231415	2695	2695	2695	2695	0
668	20240227	091000	231415	2695	2695	2695	2695	0
669	20240227	090900	231415	2695	2695	2695	2695	0
670	20240227	090800	231415	2695	2695	2695	2695	0
671	20240227	090700	231415	2695	2675	2695	2675	14
672	20240227	090600	193885	2675	2675	2675	2675	0
673	20240227	090500	193885	2675	2675	2675	2675	0
674	20240227	090400	193885	2675	2675	2675	2675	0
675	20240227	090300	193885	2675	2675	2675	2675	0
676	20240227	090200	193885	2675	2690	2690	2675	29
677	20240227	090100	116050	2695	2695	2695	2695	0
678	20240227	090000	116050	2695	2700	2700	2695	43