KissMeData/307180/min/candle-20240227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240227	210300	136662315	2935	2935	2935	2935	443
3	20240227	210200	136662315	2935	2935	2935	2935	0
4	20240227	210100	136662315	2935	2935	2935	2935	0
5	20240227	210000	136662315	2935	2935	2935	2935	0
6	20240227	205900	136662315	2935	2935	2935	2935	0
7	20240227	205800	136662315	2935	2935	2935	2935	0
8	20240227	205700	136662315	2935	2935	2935	2935	0
9	20240227	205600	136662315	2935	2935	2935	2935	0
10	20240227	205500	136662315	2935	2935	2935	2935	0
11	20240227	205400	136662315	2935	2935	2935	2935	0
12	20240227	205300	136662315	2935	2935	2935	2935	0
13	20240227	205200	136662315	2935	2935	2935	2935	0
14	20240227	205100	136662315	2935	2935	2935	2935	0
15	20240227	205000	136662315	2935	2935	2935	2935	0
16	20240227	204900	136662315	2935	2935	2935	2935	0
17	20240227	204800	136662315	2935	2935	2935	2935	0
18	20240227	204700	136662315	2935	2935	2935	2935	0
19	20240227	204600	136662315	2935	2935	2935	2935	0
20	20240227	204500	136662315	2935	2935	2935	2935	0
21	20240227	204400	136662315	2935	2935	2935	2935	0
22	20240227	204300	136662315	2935	2935	2935	2935	0
23	20240227	204200	136662315	2935	2935	2935	2935	0
24	20240227	204100	136662315	2935	2935	2935	2935	0
25	20240227	204000	136662315	2935	2935	2935	2935	0
26	20240227	203900	136662315	2935	2935	2935	2935	0
27	20240227	203800	136662315	2935	2935	2935	2935	0
28	20240227	203700	136662315	2935	2935	2935	2935	0
29	20240227	203600	136662315	2935	2935	2935	2935	0
30	20240227	203500	136662315	2935	2935	2935	2935	0
31	20240227	203400	136662315	2935	2935	2935	2935	0
32	20240227	203300	136662315	2935	2935	2935	2935	443
33	20240227	203200	136662315	2935	2935	2935	2935	0
34	20240227	203100	136662315	2935	2935	2935	2935	0
35	20240227	203000	136662315	2935	2935	2935	2935	0
36	20240227	202900	136662315	2935	2935	2935	2935	0
37	20240227	202800	136662315	2935	2935	2935	2935	0
38	20240227	202700	136662315	2935	2935	2935	2935	0
39	20240227	202600	136662315	2935	2935	2935	2935	0
40	20240227	202500	136662315	2935	2935	2935	2935	0
41	20240227	202400	136662315	2935	2935	2935	2935	0
42	20240227	202300	136662315	2935	2935	2935	2935	0
43	20240227	202200	136662315	2935	2935	2935	2935	0
44	20240227	202100	136662315	2935	2935	2935	2935	0
45	20240227	202000	136662315	2935	2935	2935	2935	0
46	20240227	201900	136662315	2935	2935	2935	2935	0
47	20240227	201800	136662315	2935	2935	2935	2935	0
48	20240227	201700	136662315	2935	2935	2935	2935	0
49	20240227	201600	136662315	2935	2935	2935	2935	0
50	20240227	201500	136662315	2935	2935	2935	2935	0
51	20240227	201400	136662315	2935	2935	2935	2935	0
52	20240227	201300	136662315	2935	2935	2935	2935	0
53	20240227	201200	136662315	2935	2935	2935	2935	0
54	20240227	201100	136662315	2935	2935	2935	2935	0
55	20240227	201000	136662315	2935	2935	2935	2935	0
56	20240227	200900	136662315	2935	2935	2935	2935	0
57	20240227	200800	136662315	2935	2935	2935	2935	0
58	20240227	200700	136662315	2935	2935	2935	2935	0
59	20240227	200600	136662315	2935	2935	2935	2935	0
60	20240227	200500	136662315	2935	2935	2935	2935	0
61	20240227	200400	136662315	2935	2935	2935	2935	0
62	20240227	200300	136662315	2935	2935	2935	2935	443
63	20240227	200200	136662315	2935	2935	2935	2935	0
64	20240227	200100	136662315	2935	2935	2935	2935	0
65	20240227	200000	136662315	2935	2935	2935	2935	0
66	20240227	195900	136662315	2935	2935	2935	2935	0
67	20240227	195800	136662315	2935	2935	2935	2935	0
68	20240227	195700	136662315	2935	2935	2935	2935	0
69	20240227	195600	136662315	2935	2935	2935	2935	0
70	20240227	195500	136662315	2935	2935	2935	2935	0
71	20240227	195400	136662315	2935	2935	2935	2935	0
72	20240227	195300	136662315	2935	2935	2935	2935	0
73	20240227	195200	136662315	2935	2935	2935	2935	0
74	20240227	195100	136662315	2935	2935	2935	2935	0
75	20240227	195000	136662315	2935	2935	2935	2935	0
76	20240227	194900	136662315	2935	2935	2935	2935	0
77	20240227	194800	136662315	2935	2935	2935	2935	0
78	20240227	194700	136662315	2935	2935	2935	2935	0
79	20240227	194600	136662315	2935	2935	2935	2935	0
80	20240227	194500	136662315	2935	2935	2935	2935	0
81	20240227	194400	136662315	2935	2935	2935	2935	0
82	20240227	194300	136662315	2935	2935	2935	2935	0
83	20240227	194200	136662315	2935	2935	2935	2935	0
84	20240227	194100	136662315	2935	2935	2935	2935	0
85	20240227	194000	136662315	2935	2935	2935	2935	0
86	20240227	193900	136662315	2935	2935	2935	2935	0
87	20240227	193800	136662315	2935	2935	2935	2935	0
88	20240227	193700	136662315	2935	2935	2935	2935	0
89	20240227	193600	136662315	2935	2935	2935	2935	0
90	20240227	193500	136662315	2935	2935	2935	2935	0
91	20240227	193400	136662315	2935	2935	2935	2935	0
92	20240227	193300	136662315	2935	2935	2935	2935	443
93	20240227	193200	136662315	2935	2935	2935	2935	0
94	20240227	193100	136662315	2935	2935	2935	2935	0
95	20240227	193000	136662315	2935	2935	2935	2935	0
96	20240227	192900	136662315	2935	2935	2935	2935	0
97	20240227	192800	136662315	2935	2935	2935	2935	0
98	20240227	192700	136662315	2935	2935	2935	2935	0
99	20240227	192600	136662315	2935	2935	2935	2935	0
100	20240227	192500	136662315	2935	2935	2935	2935	0
101	20240227	192400	136662315	2935	2935	2935	2935	0
102	20240227	192300	136662315	2935	2935	2935	2935	0
103	20240227	192200	136662315	2935	2935	2935	2935	0
104	20240227	192100	136662315	2935	2935	2935	2935	0
105	20240227	192000	136662315	2935	2935	2935	2935	0
106	20240227	191900	136662315	2935	2935	2935	2935	0
107	20240227	191800	136662315	2935	2935	2935	2935	0
108	20240227	191700	136662315	2935	2935	2935	2935	0
109	20240227	191600	136662315	2935	2935	2935	2935	0
110	20240227	191500	136662315	2935	2935	2935	2935	0
111	20240227	191400	136662315	2935	2935	2935	2935	0
112	20240227	191300	136662315	2935	2935	2935	2935	0
113	20240227	191200	136662315	2935	2935	2935	2935	0
114	20240227	191100	136662315	2935	2935	2935	2935	0
115	20240227	191000	136662315	2935	2935	2935	2935	0
116	20240227	190900	136662315	2935	2935	2935	2935	0
117	20240227	190800	136662315	2935	2935	2935	2935	0
118	20240227	190700	136662315	2935	2935	2935	2935	0
119	20240227	190600	136662315	2935	2935	2935	2935	0
120	20240227	190500	136662315	2935	2935	2935	2935	0
121	20240227	190400	136662315	2935	2935	2935	2935	0
122	20240227	190300	136662315	2935	2935	2935	2935	443
123	20240227	190200	136662315	2935	2935	2935	2935	0
124	20240227	190100	136662315	2935	2935	2935	2935	0
125	20240227	190000	136662315	2935	2935	2935	2935	0
126	20240227	185900	136662315	2935	2935	2935	2935	0
127	20240227	185800	136662315	2935	2935	2935	2935	0
128	20240227	185700	136662315	2935	2935	2935	2935	0
129	20240227	185600	136662315	2935	2935	2935	2935	0
130	20240227	185500	136662315	2935	2935	2935	2935	0
131	20240227	185400	136662315	2935	2935	2935	2935	0
132	20240227	185300	136662315	2935	2935	2935	2935	0
133	20240227	185200	136662315	2935	2935	2935	2935	0
134	20240227	185100	136662315	2935	2935	2935	2935	0
135	20240227	185000	136662315	2935	2935	2935	2935	0
136	20240227	184900	136662315	2935	2935	2935	2935	0
137	20240227	184800	136662315	2935	2935	2935	2935	0
138	20240227	184700	136662315	2935	2935	2935	2935	0
139	20240227	184600	136662315	2935	2935	2935	2935	0
140	20240227	184500	136662315	2935	2935	2935	2935	0
141	20240227	184400	136662315	2935	2935	2935	2935	0
142	20240227	184300	136662315	2935	2935	2935	2935	0
143	20240227	184200	136662315	2935	2935	2935	2935	0
144	20240227	184100	136662315	2935	2935	2935	2935	0
145	20240227	184000	136662315	2935	2935	2935	2935	0
146	20240227	183900	136662315	2935	2935	2935	2935	0
147	20240227	183800	136662315	2935	2935	2935	2935	0
148	20240227	183700	136662315	2935	2935	2935	2935	0
149	20240227	183600	136662315	2935	2935	2935	2935	0
150	20240227	183500	136662315	2935	2935	2935	2935	0
151	20240227	183400	136662315	2935	2935	2935	2935	0
152	20240227	183300	136662315	2935	2935	2935	2935	443
153	20240227	183200	136662315	2935	2935	2935	2935	0
154	20240227	183100	136662315	2935	2935	2935	2935	0
155	20240227	183000	136662315	2935	2935	2935	2935	0
156	20240227	182900	136662315	2935	2935	2935	2935	0
157	20240227	182800	136662315	2935	2935	2935	2935	0
158	20240227	182700	136662315	2935	2935	2935	2935	0
159	20240227	182600	136662315	2935	2935	2935	2935	0
160	20240227	182500	136662315	2935	2935	2935	2935	0
161	20240227	182400	136662315	2935	2935	2935	2935	0
162	20240227	182300	136662315	2935	2935	2935	2935	0
163	20240227	182200	136662315	2935	2935	2935	2935	0
164	20240227	182100	136662315	2935	2935	2935	2935	0
165	20240227	182000	136662315	2935	2935	2935	2935	0
166	20240227	181900	136662315	2935	2935	2935	2935	0
167	20240227	181800	136662315	2935	2935	2935	2935	0
168	20240227	181700	136662315	2935	2935	2935	2935	0
169	20240227	181600	136662315	2935	2935	2935	2935	0
170	20240227	181500	136662315	2935	2935	2935	2935	0
171	20240227	181400	136662315	2935	2935	2935	2935	0
172	20240227	181300	136662315	2935	2935	2935	2935	0
173	20240227	181200	136662315	2935	2935	2935	2935	0
174	20240227	181100	136662315	2935	2935	2935	2935	0
175	20240227	181000	136662315	2935	2935	2935	2935	0
176	20240227	180900	136662315	2935	2935	2935	2935	0
177	20240227	180800	136662315	2935	2935	2935	2935	0
178	20240227	180700	136662315	2935	2935	2935	2935	0
179	20240227	180600	136662315	2935	2935	2935	2935	0
180	20240227	180500	136662315	2935	2935	2935	2935	0
181	20240227	180400	136662315	2935	2935	2935	2935	0
182	20240227	180300	136662315	2935	2935	2935	2935	443
183	20240227	180200	136662315	2935	2935	2935	2935	0
184	20240227	180100	136662315	2935	2935	2935	2935	0
185	20240227	180000	136662315	2935	2935	2935	2935	0
186	20240227	175900	136662315	2935	2935	2935	2935	0
187	20240227	175800	136662315	2935	2935	2935	2935	0
188	20240227	175700	136662315	2935	2935	2935	2935	0
189	20240227	175600	136662315	2935	2935	2935	2935	0
190	20240227	175500	136662315	2935	2935	2935	2935	0
191	20240227	175400	136662315	2935	2935	2935	2935	0
192	20240227	175300	136662315	2935	2935	2935	2935	0
193	20240227	175200	136662315	2935	2935	2935	2935	0
194	20240227	175100	136662315	2935	2935	2935	2935	0
195	20240227	175000	136662315	2935	2935	2935	2935	0
196	20240227	174900	136662315	2935	2935	2935	2935	0
197	20240227	174800	136662315	2935	2935	2935	2935	0
198	20240227	174700	136662315	2935	2935	2935	2935	0
199	20240227	174600	136662315	2935	2935	2935	2935	0
200	20240227	174500	136662315	2935	2935	2935	2935	0
201	20240227	174400	136662315	2935	2935	2935	2935	0
202	20240227	174300	136662315	2935	2935	2935	2935	0
203	20240227	174200	136662315	2935	2935	2935	2935	0
204	20240227	174100	136662315	2935	2935	2935	2935	0
205	20240227	174000	136662315	2935	2935	2935	2935	0
206	20240227	173900	136662315	2935	2935	2935	2935	0
207	20240227	173800	136662315	2935	2935	2935	2935	0
208	20240227	173700	136662315	2935	2935	2935	2935	0
209	20240227	173600	136662315	2935	2935	2935	2935	0
210	20240227	173500	136662315	2935	2935	2935	2935	0
211	20240227	173400	136662315	2935	2935	2935	2935	0
212	20240227	173300	136662315	2935	2935	2935	2935	443
213	20240227	173200	136662315	2935	2935	2935	2935	0
214	20240227	173100	136662315	2935	2935	2935	2935	0
215	20240227	173000	136662315	2935	2935	2935	2935	0
216	20240227	172900	136662315	2935	2935	2935	2935	0
217	20240227	172800	136662315	2935	2935	2935	2935	0
218	20240227	172700	136662315	2935	2935	2935	2935	0
219	20240227	172600	136662315	2935	2935	2935	2935	0
220	20240227	172500	136662315	2935	2935	2935	2935	0
221	20240227	172400	136662315	2935	2935	2935	2935	0
222	20240227	172300	136662315	2935	2935	2935	2935	0
223	20240227	172200	136662315	2935	2935	2935	2935	0
224	20240227	172100	136662315	2935	2935	2935	2935	0
225	20240227	172000	136662315	2935	2935	2935	2935	0
226	20240227	171900	136662315	2935	2935	2935	2935	0
227	20240227	171800	136662315	2935	2935	2935	2935	0
228	20240227	171700	136662315	2935	2935	2935	2935	0
229	20240227	171600	136662315	2935	2935	2935	2935	0
230	20240227	171500	136662315	2935	2935	2935	2935	0
231	20240227	171400	136662315	2935	2935	2935	2935	0
232	20240227	171300	136662315	2935	2935	2935	2935	0
233	20240227	171200	136662315	2935	2935	2935	2935	0
234	20240227	171100	136662315	2935	2935	2935	2935	0
235	20240227	171000	136662315	2935	2935	2935	2935	0
236	20240227	170900	136662315	2935	2935	2935	2935	0
237	20240227	170800	136662315	2935	2935	2935	2935	0
238	20240227	170700	136662315	2935	2935	2935	2935	0
239	20240227	170600	136662315	2935	2935	2935	2935	0
240	20240227	170500	136662315	2935	2935	2935	2935	0
241	20240227	170400	136662315	2935	2935	2935	2935	0
242	20240227	170300	136662315	2935	2935	2935	2935	443
243	20240227	170200	136662315	2935	2935	2935	2935	0
244	20240227	170100	136662315	2935	2935	2935	2935	0
245	20240227	170000	136662315	2935	2935	2935	2935	0
246	20240227	165900	136662315	2935	2935	2935	2935	0
247	20240227	165800	136662315	2935	2935	2935	2935	0
248	20240227	165700	136662315	2935	2935	2935	2935	0
249	20240227	165600	136662315	2935	2935	2935	2935	0
250	20240227	165500	136662315	2935	2935	2935	2935	0
251	20240227	165400	136662315	2935	2935	2935	2935	0
252	20240227	165300	136662315	2935	2935	2935	2935	0
253	20240227	165200	136662315	2935	2935	2935	2935	0
254	20240227	165100	136662315	2935	2935	2935	2935	0
255	20240227	165000	136662315	2935	2935	2935	2935	0
256	20240227	164900	136662315	2935	2935	2935	2935	0
257	20240227	164800	136662315	2935	2935	2935	2935	0
258	20240227	164700	136662315	2935	2935	2935	2935	0
259	20240227	164600	136662315	2935	2935	2935	2935	0
260	20240227	164500	136662315	2935	2935	2935	2935	0
261	20240227	164400	136662315	2935	2935	2935	2935	0
262	20240227	164300	136662315	2935	2935	2935	2935	0
263	20240227	164200	136662315	2935	2935	2935	2935	0
264	20240227	164100	136662315	2935	2935	2935	2935	0
265	20240227	164000	136662315	2935	2935	2935	2935	0
266	20240227	163900	136662315	2935	2935	2935	2935	0
267	20240227	163800	136662315	2935	2935	2935	2935	0
268	20240227	163700	136662315	2935	2935	2935	2935	0
269	20240227	163600	136662315	2935	2935	2935	2935	0
270	20240227	163500	136662315	2935	2935	2935	2935	0
271	20240227	163400	136662315	2935	2935	2935	2935	0
272	20240227	163300	136662315	2935	2935	2935	2935	443
273	20240227	163200	136662315	2935	2935	2935	2935	0
274	20240227	163100	136662315	2935	2935	2935	2935	0
275	20240227	163000	136662315	2935	2935	2935	2935	0
276	20240227	162900	136662315	2935	2935	2935	2935	0
277	20240227	162800	136662315	2935	2935	2935	2935	0
278	20240227	162700	136662315	2935	2935	2935	2935	0
279	20240227	162600	136662315	2935	2935	2935	2935	0
280	20240227	162500	136662315	2935	2935	2935	2935	0
281	20240227	162400	136662315	2935	2935	2935	2935	0
282	20240227	162300	136662315	2935	2935	2935	2935	0
283	20240227	162200	136662315	2935	2935	2935	2935	0
284	20240227	162100	136662315	2935	2935	2935	2935	0
285	20240227	162000	136662315	2935	2935	2935	2935	0
286	20240227	161900	136662315	2935	2935	2935	2935	0
287	20240227	161800	136662315	2935	2935	2935	2935	0
288	20240227	161700	136662315	2935	2935	2935	2935	0
289	20240227	161600	136662315	2935	2935	2935	2935	0
290	20240227	161500	136662315	2935	2935	2935	2935	0
291	20240227	161400	136662315	2935	2935	2935	2935	0
292	20240227	161300	136662315	2935	2935	2935	2935	0
293	20240227	161200	136662315	2935	2935	2935	2935	0
294	20240227	161100	136662315	2935	2935	2935	2935	0
295	20240227	161000	136662315	2935	2935	2935	2935	0
296	20240227	160900	136662315	2935	2935	2935	2935	0
297	20240227	160800	136662315	2935	2935	2935	2935	0
298	20240227	160700	136662315	2935	2935	2935	2935	0
299	20240227	160600	136662315	2935	2935	2935	2935	0
300	20240227	160500	136662315	2935	2935	2935	2935	0
301	20240227	160400	136662315	2935	2935	2935	2935	0
302	20240227	160300	136662315	2935	2935	2935	2935	443
303	20240227	160200	136662315	2935	2935	2935	2935	0
304	20240227	160100	136662315	2935	2935	2935	2935	0
305	20240227	160000	136662315	2935	2935	2935	2935	0
306	20240227	155900	136662315	2935	2935	2935	2935	0
307	20240227	155800	136662315	2935	2935	2935	2935	0
308	20240227	155700	136662315	2935	2935	2935	2935	0
309	20240227	155600	136662315	2935	2935	2935	2935	0
310	20240227	155500	136662315	2935	2935	2935	2935	0
311	20240227	155400	136662315	2935	2935	2935	2935	0
312	20240227	155300	136662315	2935	2935	2935	2935	0
313	20240227	155200	136662315	2935	2935	2935	2935	0
314	20240227	155100	136662315	2935	2935	2935	2935	0
315	20240227	155000	136662315	2935	2935	2935	2935	0
316	20240227	154900	136662315	2935	2935	2935	2935	0
317	20240227	154800	136662315	2935	2935	2935	2935	0
318	20240227	154700	136662315	2935	2935	2935	2935	0
319	20240227	154600	136662315	2935	2935	2935	2935	0
320	20240227	154500	136662315	2935	2935	2935	2935	0
321	20240227	154400	136662315	2935	2935	2935	2935	0
322	20240227	154300	136662315	2935	2935	2935	2935	0
323	20240227	154200	136662315	2935	2935	2935	2935	0
324	20240227	154100	136662315	2935	2935	2935	2935	0
325	20240227	154000	136662315	2935	2935	2935	2935	0
326	20240227	153900	136662315	2935	2935	2935	2935	0
327	20240227	153800	136662315	2935	2935	2935	2935	0
328	20240227	153700	136662315	2935	2935	2935	2935	0
329	20240227	153600	136662315	2935	2935	2935	2935	0
330	20240227	153500	136662315	2935	2935	2935	2935	0
331	20240227	153400	136662315	2935	2935	2935	2935	0
332	20240227	153300	136662315	2935	2935	2935	2935	443
333	20240227	153200	136662315	2935	2935	2935	2935	0
334	20240227	153100	136662315	2935	2935	2935	2935	0
335	20240227	153000	136662315	2935	2935	2935	2935	443
336	20240227	152900	135362110	2950	2950	2950	2950	0
337	20240227	152800	135362110	2950	2950	2950	2950	0
338	20240227	152700	135362110	2950	2950	2950	2950	0
339	20240227	152600	135362110	2950	2950	2950	2950	0
340	20240227	152500	135362110	2950	2950	2950	2950	0
341	20240227	152400	135362110	2950	2950	2950	2950	0
342	20240227	152300	135362110	2950	2950	2950	2950	0
343	20240227	152200	135362110	2950	2950	2950	2950	0
344	20240227	152100	135362110	2950	2950	2950	2950	0
345	20240227	152000	135362110	2950	2950	2950	2950	0
346	20240227	151900	135362110	2950	2950	2950	2950	0
347	20240227	151800	135362110	2950	2950	2950	2950	0
348	20240227	151700	135362110	2950	2950	2950	2950	0
349	20240227	151600	135362110	2950	2950	2950	2950	0
350	20240227	151500	135362110	2950	2950	2950	2950	500
351	20240227	151400	133887110	2950	2950	2950	2950	0
352	20240227	151300	133887110	2950	2950	2950	2950	0
353	20240227	151200	133887110	2950	2950	2950	2950	0
354	20240227	151100	133887110	2950	2950	2950	2950	0
355	20240227	151000	133887110	2950	2950	2950	2950	500
356	20240227	150900	132412110	2940	2940	2940	2940	0
357	20240227	150800	132412110	2940	2940	2940	2940	1
358	20240227	150700	132409170	2935	2935	2935	2935	0
359	20240227	150600	132409170	2935	2935	2935	2935	1
360	20240227	150500	132406235	2935	2935	2935	2935	0
361	20240227	150400	132406235	2935	2935	2935	2935	0
362	20240227	150300	132406235	2935	2935	2935	2935	4
363	20240227	150200	132394495	2935	2935	2935	2935	0
364	20240227	150100	132394495	2935	2935	2935	2935	150
365	20240227	150000	131954245	2940	2940	2940	2940	797
366	20240227	145900	129611065	2940	2940	2940	2940	25
367	20240227	145800	129537565	2950	2950	2950	2950	0
368	20240227	145700	129537565	2950	2950	2950	2950	0
369	20240227	145600	129537565	2950	2950	2950	2950	0
370	20240227	145500	129537565	2950	2950	2950	2950	0
371	20240227	145400	129537565	2950	2950	2950	2950	1000
372	20240227	145300	126587565	2950	2950	2950	2950	0
373	20240227	145200	126587565	2950	2950	2950	2950	200
374	20240227	145100	125997565	2935	2935	2935	2935	0
375	20240227	145000	125997565	2935	2935	2935	2935	0
376	20240227	144900	125997565	2935	2935	2935	2935	0
377	20240227	144800	125997565	2935	2935	2935	2935	365
378	20240227	144700	124926290	2950	2950	2950	2950	0
379	20240227	144600	124926290	2950	2950	2950	2950	0
380	20240227	144500	124926290	2950	2950	2950	2950	0
381	20240227	144400	124926290	2950	2950	2950	2950	1
382	20240227	144300	124923340	2930	2930	2930	2930	0
383	20240227	144200	124923340	2930	2945	2945	2930	501
384	20240227	144100	123454945	2945	2945	2945	2945	1
385	20240227	144000	123452000	2935	2935	2935	2935	0
386	20240227	143900	123452000	2935	2935	2935	2935	0
387	20240227	143800	123452000	2935	2935	2935	2935	433
388	20240227	143700	122181145	2950	2950	2950	2950	0
389	20240227	143600	122181145	2950	2950	2950	2950	91
390	20240227	143500	121912695	2950	2950	2950	2950	10
391	20240227	143400	121883195	2950	2950	2950	2950	0
392	20240227	143300	121883195	2950	2950	2950	2950	0
393	20240227	143200	121883195	2950	2950	2950	2950	0
394	20240227	143100	121883195	2950	2950	2950	2950	1
395	20240227	143000	121880245	2950	2950	2950	2950	0
396	20240227	142900	121880245	2950	2950	2950	2950	693
397	20240227	142800	119835895	2930	2950	2950	2930	7225
398	20240227	142700	98642900	2960	2960	2960	2960	0
399	20240227	142600	98642900	2960	2950	2960	2950	501
400	20240227	142500	97164940	2940	2940	2940	2940	0
401	20240227	142400	97164940	2940	2940	2940	2940	0
402	20240227	142300	97164940	2940	2940	2940	2940	0
403	20240227	142200	97164940	2940	2940	2940	2940	0
404	20240227	142100	97164940	2940	2940	2940	2940	0
405	20240227	142000	97164940	2940	2940	2940	2940	0
406	20240227	141900	97164940	2940	2940	2940	2940	0
407	20240227	141800	97164940	2940	2940	2940	2940	0
408	20240227	141700	97164940	2940	2940	2940	2940	0
409	20240227	141600	97164940	2940	2940	2940	2940	0
410	20240227	141500	97164940	2940	2940	2940	2940	0
411	20240227	141400	97164940	2940	2940	2940	2940	1045
412	20240227	141300	94092640	2935	2935	2935	2935	50
413	20240227	141200	93945890	2955	2955	2955	2955	0
414	20240227	141100	93945890	2955	2955	2955	2955	0
415	20240227	141000	93945890	2955	2945	2955	2935	389
416	20240227	140900	92803135	2950	2950	2950	2950	0
417	20240227	140800	92803135	2950	2950	2950	2950	0
418	20240227	140700	92803135	2950	2950	2950	2950	20
419	20240227	140600	92744135	2955	2955	2955	2955	0
420	20240227	140500	92744135	2955	2955	2955	2955	0
421	20240227	140400	92744135	2955	2955	2955	2955	0
422	20240227	140300	92744135	2955	2955	2955	2955	0
423	20240227	140200	92744135	2955	2955	2955	2955	0
424	20240227	140100	92744135	2955	2955	2955	2955	1
425	20240227	140000	92741180	2955	2955	2955	2955	0
426	20240227	135900	92741180	2955	2955	2955	2955	0
427	20240227	135800	92741180	2955	2955	2955	2955	2
428	20240227	135700	92735270	2960	2960	2960	2960	0
429	20240227	135600	92735270	2960	2960	2960	2960	0
430	20240227	135500	92735270	2960	2960	2960	2960	0
431	20240227	135400	92735270	2960	2955	2960	2955	6
432	20240227	135300	92717525	2960	2960	2960	2960	0
433	20240227	135200	92717525	2960	2970	2970	2955	12
434	20240227	135100	92682045	2960	2960	2960	2960	0
435	20240227	135000	92682045	2960	2960	2960	2960	0
436	20240227	134900	92682045	2960	2960	2960	2960	0
437	20240227	134800	92682045	2960	2960	2960	2960	0
438	20240227	134700	92682045	2960	2960	2960	2960	0
439	20240227	134600	92682045	2960	2960	2960	2960	0
440	20240227	134500	92682045	2960	2970	2970	2960	8
441	20240227	134400	92658330	2960	2960	2960	2960	0
442	20240227	134300	92658330	2960	2960	2960	2960	0
443	20240227	134200	92658330	2960	2965	2965	2960	2
444	20240227	134100	92652405	2970	2970	2970	2970	0
445	20240227	134000	92652405	2970	2970	2970	2970	0
446	20240227	133900	92652405	2970	2970	2970	2970	0
447	20240227	133800	92652405	2970	2970	2970	2970	0
448	20240227	133700	92652405	2970	2970	2970	2970	0
449	20240227	133600	92652405	2970	2970	2970	2970	0
450	20240227	133500	92652405	2970	2970	2970	2970	0
451	20240227	133400	92652405	2970	2970	2970	2970	0
452	20240227	133300	92652405	2970	2970	2970	2970	0
453	20240227	133200	92652405	2970	2970	2970	2970	0
454	20240227	133100	92652405	2970	2970	2970	2970	0
455	20240227	133000	92652405	2970	2970	2970	2970	0
456	20240227	132900	92652405	2970	2970	2970	2970	0
457	20240227	132800	92652405	2970	2970	2970	2970	0
458	20240227	132700	92652405	2970	2970	2970	2970	0
459	20240227	132600	92652405	2970	2970	2970	2970	0
460	20240227	132500	92652405	2970	2970	2970	2970	0
461	20240227	132400	92652405	2970	2970	2970	2970	0
462	20240227	132300	92652405	2970	2970	2970	2970	0
463	20240227	132200	92652405	2970	2970	2970	2970	35
464	20240227	132100	92548455	2970	2970	2970	2970	0
465	20240227	132000	92548455	2970	2970	2970	2970	0
466	20240227	131900	92548455	2970	2970	2970	2970	0
467	20240227	131800	92548455	2970	2970	2970	2970	0
468	20240227	131700	92548455	2970	2970	2970	2970	0
469	20240227	131600	92548455	2970	2970	2970	2970	0
470	20240227	131500	92548455	2970	2970	2970	2970	0
471	20240227	131400	92548455	2970	2970	2970	2970	0
472	20240227	131300	92548455	2970	2970	2970	2970	0
473	20240227	131200	92548455	2970	2970	2970	2970	0
474	20240227	131100	92548455	2970	2970	2970	2970	0
475	20240227	131000	92548455	2970	2970	2970	2970	0
476	20240227	130900	92548455	2970	2970	2970	2970	1
477	20240227	130800	92545485	2950	2965	2965	2940	1099
478	20240227	130700	89304030	2975	2975	2975	2975	0
479	20240227	130600	89304030	2975	2975	2975	2975	0
480	20240227	130500	89304030	2975	2975	2975	2975	1
481	20240227	130400	89301055	2970	2970	2970	2970	1
482	20240227	130300	89298085	2980	2980	2980	2980	0
483	20240227	130200	89298085	2980	2980	2980	2980	0
484	20240227	130100	89298085	2980	2980	2980	2980	0
485	20240227	130000	89298085	2980	2980	2980	2980	1
486	20240227	125900	89295105	2965	2965	2965	2965	341
487	20240227	125800	88284040	2985	2985	2985	2985	0
488	20240227	125700	88284040	2985	2985	2985	2985	0
489	20240227	125600	88284040	2985	2985	2985	2985	0
490	20240227	125500	88284040	2985	2985	2985	2985	0
491	20240227	125400	88284040	2985	2985	2985	2985	30
492	20240227	125300	88194490	2985	2985	2985	2985	0
493	20240227	125200	88194490	2985	2985	2985	2985	0
494	20240227	125100	88194490	2985	2985	2985	2985	0
495	20240227	125000	88194490	2985	2985	2985	2985	0
496	20240227	124900	88194490	2985	2985	2985	2985	0
497	20240227	124800	88194490	2985	2985	2985	2985	0
498	20240227	124700	88194490	2985	2985	2985	2965	19
499	20240227	124600	88137915	2985	2985	2985	2985	0
500	20240227	124500	88137915	2985	2985	2985	2985	0
501	20240227	124400	88137915	2985	2985	2985	2985	0
502	20240227	124300	88137915	2985	2985	2985	2985	0
503	20240227	124200	88137915	2985	2985	2985	2985	0
504	20240227	124100	88137915	2985	2985	2985	2985	0
505	20240227	124000	88137915	2985	2985	2985	2985	0
506	20240227	123900	88137915	2985	2985	2985	2985	0
507	20240227	123800	88137915	2985	2985	2985	2985	0
508	20240227	123700	88137915	2985	2985	2985	2985	0
509	20240227	123600	88137915	2985	2985	2985	2985	0
510	20240227	123500	88137915	2985	2985	2985	2985	0
511	20240227	123400	88137915	2985	2985	2985	2985	0
512	20240227	123300	88137915	2985	2985	2985	2985	0
513	20240227	123200	88137915	2985	2985	2985	2985	0
514	20240227	123100	88137915	2985	2985	2985	2985	0
515	20240227	123000	88137915	2985	2985	2985	2985	0
516	20240227	122900	88137915	2985	2985	2985	2985	0
517	20240227	122800	88137915	2985	2985	2985	2985	3
518	20240227	122700	88128960	2975	2975	2975	2975	1500
519	20240227	122600	83666460	2975	2975	2975	2975	2
520	20240227	122500	83660510	2960	2960	2960	2960	473
521	20240227	122400	82260430	2960	2960	2960	2960	300
522	20240227	122300	81372430	2960	2960	2960	2960	2
523	20240227	122200	81366510	2950	2950	2950	2950	233
524	20240227	122100	80679160	2950	2950	2950	2950	0
525	20240227	122000	80679160	2950	2950	2950	2950	0
526	20240227	121900	80679160	2950	2950	2950	2950	0
527	20240227	121800	80679160	2950	2950	2950	2950	0
528	20240227	121700	80679160	2950	2950	2950	2950	100
529	20240227	121600	80384160	2950	2950	2950	2950	0
530	20240227	121500	80384160	2950	2950	2950	2950	0
531	20240227	121400	80384160	2950	2950	2950	2950	0
532	20240227	121300	80384160	2950	2950	2950	2950	150
533	20240227	121200	79941660	2950	2950	2950	2950	2226
534	20240227	121100	73374960	2950	2950	2950	2950	0
535	20240227	121000	73374960	2950	2950	2950	2950	0
536	20240227	120900	73374960	2950	2950	2950	2950	0
537	20240227	120800	73374960	2950	2950	2950	2950	0
538	20240227	120700	73374960	2950	2950	2950	2950	0
539	20240227	120600	73374960	2950	2950	2950	2950	0
540	20240227	120500	73374960	2950	2945	2950	2945	4
541	20240227	120400	73363170	2935	2940	2940	2935	1000
542	20240227	120300	70427590	2950	2950	2950	2950	0
543	20240227	120200	70427590	2950	2950	2950	2950	0
544	20240227	120100	70427590	2950	2950	2950	2950	0
545	20240227	120000	70427590	2950	2950	2950	2950	0
546	20240227	115900	70427590	2950	2950	2950	2950	0
547	20240227	115800	70427590	2950	2950	2950	2950	1
548	20240227	115700	70424640	2940	2940	2940	2940	0
549	20240227	115600	70424640	2940	2940	2940	2940	0
550	20240227	115500	70424640	2940	2940	2940	2940	0
551	20240227	115400	70424640	2940	2940	2940	2940	0
552	20240227	115300	70424640	2940	2940	2940	2940	0
553	20240227	115200	70424640	2940	2940	2940	2940	0
554	20240227	115100	70424640	2940	2940	2940	2940	0
555	20240227	115000	70424640	2940	2940	2940	2940	0
556	20240227	114900	70424640	2940	2940	2940	2940	0
557	20240227	114800	70424640	2940	2940	2940	2940	0
558	20240227	114700	70424640	2940	2940	2940	2940	0
559	20240227	114600	70424640	2940	2940	2940	2940	0
560	20240227	114500	70424640	2940	2940	2940	2940	0
561	20240227	114400	70424640	2940	2940	2940	2940	0
562	20240227	114300	70424640	2940	2940	2940	2940	0
563	20240227	114200	70424640	2940	2950	2950	2940	31
564	20240227	114100	70333200	2950	2950	2950	2950	0
565	20240227	114000	70333200	2950	2950	2950	2950	0
566	20240227	113900	70333200	2950	2950	2950	2950	0
567	20240227	113800	70333200	2950	2950	2950	2950	2
568	20240227	113700	70327300	2955	2955	2955	2955	0
569	20240227	113600	70327300	2955	2955	2955	2955	0
570	20240227	113500	70327300	2955	2955	2955	2955	0
571	20240227	113400	70327300	2955	2955	2955	2955	0
572	20240227	113300	70327300	2955	2955	2955	2955	0
573	20240227	113200	70327300	2955	2955	2955	2955	0
574	20240227	113100	70327300	2955	2955	2955	2955	1
575	20240227	113000	70324345	2945	2930	2960	2930	16
576	20240227	112900	70277305	2930	2930	2930	2930	0
577	20240227	112800	70277305	2930	2930	2930	2930	0
578	20240227	112700	70277305	2930	2930	2930	2930	0
579	20240227	112600	70277305	2930	2930	2930	2930	0
580	20240227	112500	70277305	2930	2930	2930	2930	0
581	20240227	112400	70277305	2930	2935	2935	2930	500
582	20240227	112300	68812275	2945	2945	2945	2945	0
583	20240227	112200	68812275	2945	2945	2945	2945	0
584	20240227	112100	68812275	2945	2945	2945	2945	0
585	20240227	112000	68812275	2945	2945	2945	2945	6
586	20240227	111900	68794605	2945	2945	2945	2945	0
587	20240227	111800	68794605	2945	2945	2945	2945	0
588	20240227	111700	68794605	2945	2945	2945	2945	0
589	20240227	111600	68794605	2945	2945	2945	2940	397
590	20240227	111500	67627210	2950	2950	2950	2950	0
591	20240227	111400	67627210	2950	2950	2950	2950	0
592	20240227	111300	67627210	2950	2950	2950	2950	0
593	20240227	111200	67627210	2950	2950	2950	2950	51
594	20240227	111100	67476760	2960	2960	2960	2960	0
595	20240227	111000	67476760	2960	2960	2960	2960	1
596	20240227	110900	67473800	2960	2960	2960	2960	0
597	20240227	110800	67473800	2960	2960	2960	2960	0
598	20240227	110700	67473800	2960	2960	2960	2960	1
599	20240227	110600	67470840	2950	2950	2950	2950	0
600	20240227	110500	67470840	2950	2950	2950	2950	0
601	20240227	110400	67470840	2950	2950	2950	2950	0
602	20240227	110300	67470840	2950	2950	2950	2950	0
603	20240227	110200	67470840	2950	2950	2950	2950	0
604	20240227	110100	67470840	2950	2950	2950	2950	0
605	20240227	110000	67470840	2950	2950	2950	2950	0
606	20240227	105900	67470840	2950	2950	2950	2950	0
607	20240227	105800	67470840	2950	2950	2950	2950	0
608	20240227	105700	67470840	2950	2950	2950	2950	0
609	20240227	105600	67470840	2950	2950	2950	2950	0
610	20240227	105500	67470840	2950	2950	2950	2950	18
611	20240227	105400	67417740	2960	2960	2960	2960	0
612	20240227	105300	67417740	2960	2960	2960	2960	0
613	20240227	105200	67417740	2960	2960	2960	2960	0
614	20240227	105100	67417740	2960	2960	2960	2960	0
615	20240227	105000	67417740	2960	2960	2960	2960	0
616	20240227	104900	67417740	2960	2960	2960	2960	0
617	20240227	104800	67417740	2960	2960	2960	2960	0
618	20240227	104700	67417740	2960	2960	2960	2960	0
619	20240227	104600	67417740	2960	2960	2960	2960	0
620	20240227	104500	67417740	2960	2960	2960	2960	0
621	20240227	104400	67417740	2960	2960	2960	2960	0
622	20240227	104300	67417740	2960	2960	2960	2960	0
623	20240227	104200	67417740	2960	2960	2960	2960	0
624	20240227	104100	67417740	2960	2960	2960	2960	0
625	20240227	104000	67417740	2960	2960	2960	2960	0
626	20240227	103900	67417740	2960	2960	2960	2960	0
627	20240227	103800	67417740	2960	2960	2960	2960	0
628	20240227	103700	67417740	2960	2960	2960	2960	0
629	20240227	103600	67417740	2960	2960	2960	2960	20
630	20240227	103500	67358540	2960	2960	2960	2960	0
631	20240227	103400	67358540	2960	2960	2960	2960	0
632	20240227	103300	67358540	2960	2960	2960	2960	0
633	20240227	103200	67358540	2960	2960	2960	2960	0
634	20240227	103100	67358540	2960	2960	2960	2960	0
635	20240227	103000	67358540	2960	2960	2960	2960	0
636	20240227	102900	67358540	2960	2960	2960	2960	0
637	20240227	102800	67358540	2960	2960	2960	2960	0
638	20240227	102700	67358540	2960	2960	2960	2960	0
639	20240227	102600	67358540	2960	2945	2960	2940	251
640	20240227	102500	66620375	2960	2960	2960	2960	0
641	20240227	102400	66620375	2960	2960	2960	2960	0
642	20240227	102300	66620375	2960	2960	2960	2960	0
643	20240227	102200	66620375	2960	2960	2960	2960	0
644	20240227	102100	66620375	2960	2960	2960	2960	0
645	20240227	102000	66620375	2960	2960	2960	2960	0
646	20240227	101900	66620375	2960	2960	2960	2960	3
647	20240227	101800	66611495	2960	2960	2960	2960	1
648	20240227	101700	66608535	2945	2945	2945	2945	2819
649	20240227	101600	58306580	2945	2950	2950	2945	521
650	20240227	101500	56772210	2945	2945	2945	2945	4
651	20240227	101400	56760430	2950	2950	2950	2950	15
652	20240227	101300	56716180	2960	2960	2960	2960	0
653	20240227	101200	56716180	2960	2960	2960	2960	0
654	20240227	101100	56716180	2960	2960	2960	2960	0
655	20240227	101000	56716180	2960	2960	2960	2960	0
656	20240227	100900	56716180	2960	2960	2960	2960	0
657	20240227	100800	56716180	2960	2960	2960	2960	0
658	20240227	100700	56716180	2960	2960	2960	2960	0
659	20240227	100600	56716180	2960	2960	2960	2960	1
660	20240227	100500	56713220	2960	2960	2960	2960	0
661	20240227	100400	56713220	2960	2960	2960	2960	2
662	20240227	100300	56707300	2960	2945	2960	2945	52
663	20240227	100200	56554130	2945	2945	2945	2945	0
664	20240227	100100	56554130	2945	2945	2945	2945	0
665	20240227	100000	56554130	2945	2945	2945	2945	0
666	20240227	095900	56554130	2945	2945	2945	2945	21
667	20240227	095800	56492285	2945	2945	2945	2945	0
668	20240227	095700	56492285	2945	2945	2945	2945	0
669	20240227	095600	56492285	2945	2945	2945	2945	500
670	20240227	095500	55019785	2940	2940	2940	2940	0
671	20240227	095400	55019785	2940	2940	2940	2940	0
672	20240227	095300	55019785	2940	2940	2940	2940	0
673	20240227	095200	55019785	2940	2940	2940	2940	0
674	20240227	095100	55019785	2940	2940	2940	2940	3135
675	20240227	095000	45802885	2940	2940	2940	2940	0
676	20240227	094900	45802885	2940	2940	2940	2940	200
677	20240227	094800	45214885	2935	2935	2935	2935	22
678	20240227	094700	45150315	2955	2955	2955	2955	700
679	20240227	094600	43081815	2935	2935	2935	2935	3409
680	20240227	094500	33076400	2935	2935	2935	2935	0
681	20240227	094400	33076400	2935	2935	2935	2935	0
682	20240227	094300	33076400	2935	2935	2935	2935	0
683	20240227	094200	33076400	2935	2935	2935	2935	5000
684	20240227	094100	18401400	2955	2955	2955	2955	0
685	20240227	094000	18401400	2955	2940	2955	2940	373
686	20240227	093900	17304765	2940	2940	2940	2940	69
687	20240227	093800	17101905	2955	2955	2955	2955	13
688	20240227	093700	17063490	2945	2955	2955	2945	104
689	20240227	093600	16756695	2955	2955	2955	2955	0
690	20240227	093500	16756695	2955	2955	2955	2955	0
691	20240227	093400	16756695	2955	2955	2955	2955	0
692	20240227	093300	16756695	2955	2955	2955	2955	0
693	20240227	093200	16756695	2955	2955	2955	2955	170
694	20240227	093100	16254345	2935	2935	2935	2935	0
695	20240227	093000	16254345	2935	2935	2935	2935	0
696	20240227	092900	16254345	2935	2945	2945	2935	4000
697	20240227	092800	4503380	2945	2945	2945	2945	0
698	20240227	092700	4503380	2945	2945	2945	2945	3
699	20240227	092600	4494545	2940	2940	2940	2940	0
700	20240227	092500	4494545	2940	2940	2940	2940	0
701	20240227	092400	4494545	2940	2945	2945	2940	355
702	20240227	092300	3450795	2945	2945	2945	2945	0
703	20240227	092200	3450795	2945	2945	2945	2945	4
704	20240227	092100	3439015	2960	2960	2960	2960	166
705	20240227	092000	2947655	2960	2960	2960	2960	0
706	20240227	091900	2947655	2960	2960	2960	2960	0
707	20240227	091800	2947655	2960	2960	2960	2960	0
708	20240227	091700	2947655	2960	2960	2960	2960	16
709	20240227	091600	2900295	2960	2960	2960	2960	0
710	20240227	091500	2900295	2960	2960	2960	2960	0
711	20240227	091400	2900295	2960	2960	2960	2960	1
712	20240227	091300	2897335	2955	2955	2955	2955	1
713	20240227	091200	2894380	2955	2955	2955	2955	0
714	20240227	091100	2894380	2955	2955	2955	2955	4
715	20240227	091000	2882560	2930	2930	2930	2930	0
716	20240227	090900	2882560	2930	2930	2930	2930	0
717	20240227	090800	2882560	2930	2930	2930	2930	260
718	20240227	090700	2120760	3015	2975	3015	2900	701
719	20240227	090600	65565	3030	3030	3030	3030	0
720	20240227	090500	65565	3030	3030	3030	3030	0
721	20240227	090400	65565	3030	3030	3030	3030	1
722	20240227	090300	62535	2975	2975	2975	2975	20
723	20240227	090200	3035	3035	3035	3035	3035	0
724	20240227	090100	3035	3035	3035	3035	3035	1
725	20240227	090000	0	2985	2985	2985	2985	0